{"t":"GOOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-19",2.4689,2.5691,2.3692,2.4773,897427216.0],["2004-08-20",2.4938,2.6931,2.4812,2.6741,458857488.0],["2004-08-23",2.7343,2.8017,2.6923,2.701,366857939.0],["2004-08-24",2.7464,2.7553,2.557,2.5891,306396159.0],["2004-08-25",2.5914,2.6664,2.5647,2.617,184645512.0],["2004-08-26",2.5911,2.6652,2.5839,2.6642,142572401.0],["2004-08-27",2.6689,2.6817,2.6094,2.6207,124826132.0],["2004-08-30",2.5993,2.6044,2.5185,2.5185,104429967.0],["2004-08-31",2.5257,2.5605,2.5222,2.5274,98825037.0],["2004-09-01",2.5356,2.5422,2.4607,2.4751,183633734.0],["2004-09-02",2.4489,2.5274,2.4427,2.5062,303810504.0],["2004-09-03",2.4924,2.5119,2.4521,2.4691,103538639.0],["2004-09-07",2.4938,2.5183,2.4593,2.5079,117506800.0],["2004-09-08",2.4872,2.5437,2.4812,2.5257,100186120.0],["2004-09-09",2.5314,2.5358,2.4936,2.5259,81620792.0],["2004-09-10",2.5084,2.6309,2.501,2.6005,174804764.0],["2004-09-13",2.6326,2.6765,2.6284,2.6541,157628624.0],["2004-09-14",2.6528,2.7652,2.6365,2.7526,217608605.0],["2004-09-15",2.7296,2.8202,2.7207,2.7652,215279909.0],["2004-09-16",2.7736,2.859,2.7565,2.8138,186207345.0],["2004-09-17",2.8249,2.9007,2.8034,2.9007,190350817.0],["2004-09-20",2.8874,3.0022,2.8829,2.9469,213585582.0],["2004-09-21",2.958,2.973,2.9012,2.9093,145262446.0],["2004-09-22",2.8985,2.9545,2.8839,2.9227,152344894.0],["2004-09-23",2.934,3.0276,2.8891,2.9829,171524515.0],["2004-09-24",2.9859,3.0639,2.9568,2.9585,183336625.0],["2004-09-27",2.9518,2.9844,2.9084,2.9197,141994242.0],["2004-09-28",2.9948,3.1454,2.9679,3.132,340190355.0],["2004-09-29",3.1281,3.3335,3.1165,3.2362,613229953.0],["2004-09-30",3.2071,3.2664,3.1849,3.1997,276468402.0],["2004-10-01",3.2293,3.3142,3.1824,3.2733,303934969.0],["2004-10-04",3.3392,3.3792,3.3091,3.3345,261693228.0],["2004-10-05",3.3246,3.4202,3.2649,3.4162,300887589.0],["2004-10-06",3.396,3.4182,3.3577,3.3844,268900140.0],["2004-10-07",3.3804,3.4535,3.3713,3.4281,283643194.0],["2004-10-08",3.4249,3.4486,3.3829,3.4004,222442656.0],["2004-10-11",3.3824,3.4283,3.3046,3.3394,210437827.0],["2004-10-12",3.3192,3.3974,3.2935,3.3923,234419380.0],["2004-10-13",3.5384,3.5441,3.4584,3.4787,397203256.0],["2004-10-14",3.4814,3.5152,3.4209,3.5058,209835578.0],["2004-10-15",3.5782,3.5922,3.5046,3.5579,265150137.0],["2004-10-18",3.5355,3.6836,3.4863,3.6826,282061287.0],["2004-10-19",3.7157,3.7626,3.6379,3.6525,363918964.0],["2004-10-20",3.6547,3.6784,3.4466,3.4686,456613107.0],["2004-10-21",3.5651,3.7066,3.4965,3.688,585767401.0],["2004-10-22",4.2105,4.4482,4.051,4.2571,1481207196.0],["2004-10-25",4.3551,4.8003,4.2601,4.6267,1315480331.0],["2004-10-26",4.6005,4.7561,4.444,4.4885,895628499.0],["2004-10-27",4.5112,4.6791,4.4877,4.5914,536262538.0],["2004-10-28",4.6089,4.7993,4.5823,4.7724,596097978.0],["2004-10-29",4.9104,4.9366,4.7057,4.7067,849672890.0],["2004-11-01",4.7785,4.8803,4.7223,4.8398,490828877.0],["2004-11-02",4.9077,4.9193,4.7734,4.8111,455553149.0],["2004-11-03",4.8929,4.9773,4.7094,4.7321,557630330.0],["2004-11-04",4.6524,4.7008,4.5267,4.5601,578544429.0],["2004-11-05",4.4929,4.5008,4.1613,4.1811,796297573.0],["2004-11-08",4.2201,4.3314,4.1823,4.2601,449349985.0],["2004-11-09",4.2983,4.3255,4.0803,4.165,444226854.0],["2004-11-10",4.2137,4.2593,4.1065,4.1443,427355853.0],["2004-11-11",4.1756,4.5366,4.1371,4.5186,601666773.0],["2004-11-12",4.5731,4.686,4.3798,4.4934,672354740.0],["2004-11-15",4.4551,4.6494,4.4132,4.5642,477844390.0],["2004-11-16",4.3823,4.4309,4.2176,4.2598,839832142.0],["2004-11-17",4.1729,4.3823,4.1724,4.2588,728034662.0],["2004-11-18",4.2043,4.3062,4.0917,4.1364,667677273.0],["2004-11-19",4.1749,4.1966,4.1112,4.1823,352086780.0],["2004-11-22",4.0606,4.1848,3.9826,4.0761,496582362.0],["2004-11-23",4.147,4.2176,4.1107,4.1359,498393124.0],["2004-11-24",4.3161,4.3751,4.2591,4.3146,613531078.0],["2004-11-26",4.3403,4.4448,4.3285,4.429,260175560.0],["2004-11-29",4.4529,4.5168,4.3825,4.4699,428263241.0],["2004-11-30",4.4615,4.5181,4.4502,4.4929,309154460.0],["2004-12-01",4.4922,4.5057,4.4329,4.443,315743063.0],["2004-12-02",4.4415,4.4813,4.4082,4.4292,251374696.0],["2004-12-03",4.4428,4.4702,4.3848,4.4539,235647968.0],["2004-12-06",4.4225,4.4613,4.3458,4.3524,251097661.0],["2004-12-07",4.3453,4.3502,4.2107,4.2324,275866153.0],["2004-12-08",4.2058,4.288,4.1658,4.1966,302802741.0],["2004-12-09",4.2033,4.2835,4.1593,4.2818,307307563.0],["2004-12-10",4.2818,4.3176,4.229,4.2379,173335277.0],["2004-12-13",4.2507,4.2756,4.1835,4.2082,193466452.0],["2004-12-14",4.2218,4.4149,4.1872,4.4117,445198482.0],["2004-12-15",4.3944,4.461,4.3616,4.4386,460559845.0],["2004-12-16",4.3687,4.4561,4.344,4.3569,344197318.0],["2004-12-17",4.364,4.4564,4.3588,4.446,296555412.0],["2004-12-20",4.4934,4.6529,4.4902,4.568,394854485.0],["2004-12-21",4.5998,4.6386,4.528,4.5366,221479058.0],["2004-12-22",4.5403,4.6131,4.5183,4.5996,156865776.0],["2004-12-23",4.6279,4.6563,4.5921,4.6391,145125936.0],["2004-12-27",4.6699,4.7724,4.6687,4.7381,245079187.0],["2004-12-28",4.743,4.7786,4.7158,4.759,166453579.0],["2004-12-29",4.7349,4.7778,4.7349,4.7625,107525527.0],["2004-12-30",4.7642,4.8941,4.7366,4.8785,237057231.0],["2004-12-31",4.9188,4.9348,4.7541,4.7598,307889737.0],["2005-01-03",4.8736,5.0277,4.8257,5.0047,636143518.0],["2005-01-04",4.9724,5.0101,4.7768,4.802,552298420.0],["2005-01-05",4.7761,4.8613,4.746,4.7776,330698912.0],["2005-01-06",4.8163,4.8366,4.6346,4.6551,417041336.0],["2005-01-07",4.7067,4.7958,4.6608,4.786,387964757.0],["2005-01-10",4.802,4.8909,4.7361,4.8158,302714411.0],["2005-01-11",4.8297,4.8813,4.7694,4.7783,279391317.0],["2005-01-12",4.7978,4.8373,4.7032,4.8237,328338096.0],["2005-01-13",4.8237,4.8734,4.7909,4.8225,275002929.0],["2005-01-14",4.839,4.938,4.7929,4.9371,387057368.0],["2005-01-18",4.9617,5.0617,4.9047,5.0341,528878966.0],["2005-01-19",5.0526,5.0686,4.8566,4.8711,451995865.0],["2005-01-20",4.7526,4.8452,4.7403,4.7877,361413608.0],["2005-01-21",4.803,4.8232,4.6445,4.6484,371724110.0],["2005-01-24",4.6586,4.6744,4.4519,4.4618,563010421.0],["2005-01-25",4.4919,4.4993,4.3524,4.3729,427966132.0],["2005-01-26",4.426,4.6763,4.423,4.6721,494161321.0],["2005-01-27",4.6603,4.6628,4.5724,4.6435,266089645.0],["2005-01-28",4.6914,4.8069,4.6005,4.6993,490158373.0],["2005-01-31",4.782,4.8479,4.7334,4.8297,385306832.0],["2005-02-01",4.799,4.8553,4.7065,4.7378,756384528.0],["2005-02-02",5.3217,5.3526,5.0282,5.0849,1316889593.0],["2005-02-03",5.0857,5.2679,5.0812,5.2059,521471303.0],["2005-02-04",5.0975,5.1291,5.002,5.0454,594993855.0],["2005-02-07",5.0677,5.0958,4.8269,4.8398,520359150.0],["2005-02-08",4.8627,4.9383,4.8027,4.9042,460921194.0],["2005-02-09",4.9566,4.9773,4.6776,4.7299,689434520.0],["2005-02-10",4.7395,4.7455,4.5736,4.641,762154073.0],["2005-02-11",4.6084,4.7482,4.5939,4.6267,526606480.0],["2005-02-14",4.5144,4.7669,4.4687,4.7647,1548269624.0],["2005-02-15",4.7798,4.9338,4.7669,4.82,1035177611.0],["2005-02-16",4.8069,4.9213,4.7971,4.8985,663770685.0],["2005-02-17",4.8842,4.9316,4.859,4.8859,418137429.0],["2005-02-18",4.901,4.9092,4.8553,4.8872,340708289.0],["2005-02-22",4.8514,4.9106,4.7005,4.7247,541369609.0],["2005-02-23",4.7724,4.8015,4.6578,4.7884,625776806.0],["2005-02-24",4.5272,4.6872,4.4991,4.6635,1036442333.0],["2005-02-25",4.6699,4.6889,4.5801,4.5889,400435325.0],["2005-02-28",4.5921,4.6877,4.5884,4.6413,313908211.0],["2005-03-01",4.6734,4.6847,4.4934,4.5936,373844027.0],["2005-03-02",4.5909,4.6334,4.5517,4.5719,292512314.0],["2005-03-03",4.5954,4.6354,4.5504,4.6171,305484756.0],["2005-03-04",4.6094,4.623,4.5692,4.5897,271979640.0],["2005-03-07",4.6361,4.681,4.6176,4.6615,347995502.0],["2005-03-08",4.6687,4.6872,4.5667,4.5724,323050350.0],["2005-03-09",4.548,4.5588,4.448,4.4773,456119263.0],["2005-03-10",4.469,4.4736,4.3798,4.4435,440063306.0],["2005-03-11",4.4549,4.4675,4.3737,4.3897,322335682.0],["2005-03-14",4.4028,4.4045,4.2606,4.3203,447535208.0],["2005-03-15",4.328,4.444,4.3011,4.4097,418446584.0],["2005-03-16",4.3625,4.4097,4.3208,4.3354,285317446.0],["2005-03-17",4.3732,4.4351,4.3403,4.4265,331662510.0],["2005-03-18",4.4146,4.4539,4.4023,4.445,284663002.0],["2005-03-21",4.426,4.4976,4.3761,4.4657,300470030.0],["2005-03-22",4.4731,4.4919,4.3909,4.4095,226112360.0],["2005-03-23",4.3939,4.4499,4.3939,4.4188,194526410.0],["2005-03-24",4.4613,4.4652,4.4243,4.4255,148763520.0],["2005-03-28",4.4855,4.5625,4.4675,4.4791,350830087.0],["2005-03-29",4.4699,4.525,4.3964,4.4334,259890496.0],["2005-03-30",4.4598,4.4798,4.4341,4.4551,250378977.0],["2005-03-31",4.3934,4.4783,4.3857,4.4566,271758815.0],["2005-04-01",4.4875,4.5168,4.4438,4.445,248206866.0],["2005-04-04",4.4428,4.5754,4.4401,4.5746,324266893.0],["2005-04-05",4.6349,4.6973,4.6309,4.6556,350777892.0],["2005-04-06",4.6721,4.6823,4.6312,4.6716,210891521.0],["2005-04-07",4.6608,4.805,4.6573,4.7837,389141150.0],["2005-04-08",4.782,4.8168,4.7267,4.7415,205431131.0],["2005-04-11",4.7672,4.8094,4.7482,4.7706,217231195.0],["2005-04-12",4.765,4.8,4.6763,4.7887,293881426.0],["2005-04-13",4.7766,4.7976,4.6842,4.7632,263214910.0],["2005-04-14",4.7716,4.7985,4.6934,4.7267,247030473.0],["2005-04-15",4.6934,4.6993,4.5591,4.5675,464831797.0],["2005-04-18",4.5571,4.6386,4.5302,4.6161,262994085.0],["2005-04-19",4.6744,4.7403,4.6423,4.7255,338463908.0],["2005-04-20",4.9027,4.9501,4.8368,4.8909,620376641.0],["2005-04-21",4.9482,5.0612,4.921,5.042,712737539.0],["2005-04-22",5.5032,5.5303,5.2899,5.3281,1333182435.0],["2005-04-25",5.3778,5.5486,5.3703,5.5187,796574608.0],["2005-04-26",5.437,5.481,5.3894,5.4007,693469588.0],["2005-04-27",5.3819,5.4526,5.3511,5.4261,412131000.0],["2005-04-28",5.4192,5.4829,5.375,5.418,348613811.0],["2005-04-29",5.4787,5.4871,5.3778,5.4316,368182886.0],["2005-05-02",5.4822,5.5229,5.4368,5.4881,392160425.0],["2005-05-03",5.4772,5.6328,5.4642,5.5844,713873782.0],["2005-05-04",5.6101,5.6755,5.6044,5.6414,485151677.0],["2005-05-05",5.6444,5.6444,5.5767,5.6039,301509913.0],["2005-05-06",5.639,5.6599,5.5913,5.6296,271570110.0],["2005-05-09",5.6291,5.6414,5.5656,5.5802,222302131.0],["2005-05-10",5.5666,5.6241,5.5481,5.6241,254783425.0],["2005-05-11",5.653,5.7273,5.6274,5.7103,460873014.0],["2005-05-12",5.6985,5.7335,5.634,5.6469,359269602.0],["2005-05-13",5.6582,5.7054,5.6123,5.6597,297731805.0],["2005-05-16",5.6706,5.7185,5.6432,5.7044,228107811.0],["2005-05-17",5.6923,5.7636,5.6834,5.7557,313526787.0],["2005-05-18",5.7676,5.9246,5.7654,5.9046,494325936.0],["2005-05-19",5.9337,5.9542,5.8826,5.9051,390116793.0],["2005-05-20",5.9552,5.9666,5.9167,5.9651,327763952.0],["2005-05-23",6.0034,6.3722,5.9923,6.3068,858738744.0],["2005-05-24",6.3441,6.5534,6.2587,6.3204,1166078427.0],["2005-05-25",6.2396,6.4433,6.1878,6.4391,725023418.0],["2005-05-26",6.4428,6.512,6.3772,6.3994,543895039.0],["2005-05-27",6.4305,6.5685,6.4006,6.5673,489190760.0],["2005-05-31",6.6519,6.8734,6.6505,6.8455,892805959.0],["2005-06-01",6.9919,7.2312,6.9628,7.1104,1412944285.0],["2005-06-02",7.1284,7.1544,7.0265,7.108,721658854.0],["2005-06-03",7.0805,7.1425,6.849,6.9193,754108027.0],["2005-06-06",6.9719,7.2524,6.9581,7.183,904413304.0],["2005-06-07",7.3351,7.3966,7.1672,7.2368,976566743.0],["2005-06-08",7.2302,7.2386,6.8635,6.902,1031889331.0],["2005-06-09",7.0294,7.1228,6.9267,7.0687,660109011.0],["2005-06-10",7.0855,7.0926,6.9134,6.9746,509767599.0],["2005-06-13",6.9085,7.0164,6.827,6.9808,514047581.0],["2005-06-14",6.8781,6.9435,6.8574,6.8722,405189077.0],["2005-06-15",6.7895,6.8463,6.6026,6.7845,838454999.0],["2005-06-16",6.7712,6.8709,6.7418,6.8497,500364485.0],["2005-06-17",6.8882,6.9203,6.8117,6.9203,418940428.0],["2005-06-20",6.8164,7.1023,6.7087,7.0783,844140229.0],["2005-06-21",7.1122,7.1672,7.0356,7.1065,607560783.0],["2005-06-22",7.1517,7.2171,7.127,7.1425,420530365.0],["2005-06-23",7.1104,7.2786,7.0734,7.1526,564363474.0],["2005-06-24",7.182,7.3573,7.1494,7.3388,713512433.0],["2005-06-27",7.3795,7.5171,7.2551,7.5079,714785186.0],["2005-06-28",7.5617,7.6351,7.4561,7.4561,764314139.0],["2005-06-29",7.4684,7.5148,7.2129,7.227,734691521.0],["2005-06-30",7.267,7.3803,7.1855,7.2623,606039101.0],["2005-07-01",7.2842,7.3139,7.1405,7.1907,370487492.0],["2005-07-05",7.2116,7.3074,7.1655,7.3008,300883574.0],["2005-07-06",7.34,7.3474,7.1939,7.1973,321211484.0],["2005-07-07",7.1447,7.303,7.123,7.2966,428484066.0],["2005-07-08",7.3141,7.345,7.2598,7.3136,299422117.0],["2005-07-11",7.3178,7.3227,7.185,7.2425,336869956.0],["2005-07-12",7.2435,7.2684,7.1828,7.2037,235475323.0],["2005-07-13",7.2218,7.3879,7.2116,7.3785,459230882.0],["2005-07-14",7.5385,7.5733,7.4084,7.4287,428307406.0],["2005-07-15",7.4373,7.4906,7.4013,7.4361,338801168.0],["2005-07-18",7.4067,7.4536,7.3511,7.3953,249242734.0],["2005-07-19",7.4585,7.6622,7.4511,7.6511,506748324.0],["2005-07-20",7.5442,7.718,7.4511,7.703,574561556.0],["2005-07-21",7.7536,7.8462,7.6835,7.7509,794543021.0],["2005-07-22",7.564,7.6351,7.3161,7.4659,938978379.0],["2005-07-25",7.4657,7.4879,7.2823,7.3042,387800142.0],["2005-07-26",7.2835,7.3573,7.2114,7.3102,394147846.0],["2005-07-27",7.3509,7.363,7.2191,7.3309,289798178.0],["2005-07-28",7.3427,7.3427,7.2408,7.2462,237912424.0],["2005-07-29",7.2126,7.2299,7.0855,7.1045,335785908.0],["2005-08-01",7.1134,7.2215,7.1129,7.1996,227344963.0],["2005-08-02",7.1993,7.3948,7.1875,7.3867,292701018.0],["2005-08-03",7.3573,7.3998,7.2981,7.34,238113174.0],["2005-08-04",7.2968,7.382,7.2894,7.3506,210245108.0],["2005-08-05",7.345,7.3699,7.1921,7.2178,238478538.0],["2005-08-08",7.2487,7.2993,7.1719,7.1907,179943955.0],["2005-08-09",7.2082,7.226,7.123,7.1986,232038489.0],["2005-08-10",7.1919,7.2173,7.0334,7.0531,276191367.0],["2005-08-11",7.0583,7.0754,6.9282,7.0129,301722708.0],["2005-08-12",6.9959,7.1647,6.9534,7.1529,264423423.0],["2005-08-15",7.1549,7.2282,7.006,7.0117,328213631.0],["2005-08-16",7.0334,7.1052,6.9954,7.0524,285433881.0],["2005-08-17",7.0489,7.0751,7.0117,7.0388,155914222.0],["2005-08-18",6.8119,6.9253,6.7895,6.9127,476692087.0],["2005-08-19",6.9374,6.9487,6.9035,6.9129,222547046.0],["2005-08-22",6.9435,6.9492,6.7487,6.765,273541472.0],["2005-08-23",6.8181,6.9065,6.7677,6.9025,233740846.0],["2005-08-24",6.8529,7.0302,6.8253,6.9764,345012362.0],["2005-08-25",6.9759,7.0117,6.9122,6.9769,175720183.0],["2005-08-26",6.9988,7.0369,6.9786,7.0013,150775031.0],["2005-08-29",6.9682,7.1381,6.9682,7.1215,237005036.0],["2005-08-30",7.0954,7.1477,7.0581,7.0924,192398464.0],["2005-08-31",7.1161,7.1228,7.0206,7.061,202114747.0],["2005-09-01",7.0588,7.0981,7.0364,7.0672,110095123.0],["2005-09-02",7.0736,7.1596,7.0719,7.1215,137894934.0],["2005-09-06",7.1351,7.1447,7.0808,7.0884,169123549.0],["2005-09-07",7.0583,7.2956,7.0433,7.28,301104399.0],["2005-09-08",7.279,7.3889,7.2428,7.2929,265523531.0],["2005-09-09",7.3395,7.3845,7.3218,7.3842,176278267.0],["2005-09-12",7.4499,7.6886,7.4314,7.6472,417017246.0],["2005-09-13",7.6289,7.7901,7.559,7.6951,413540262.0],["2005-09-14",7.6222,7.7346,7.4141,7.4808,452722579.0],["2005-09-15",7.3948,7.5733,7.3551,7.4714,620966845.0],["2005-09-16",7.5059,7.5178,7.4035,7.4116,304328438.0],["2005-09-19",7.4314,7.5548,7.4242,7.5003,231339881.0],["2005-09-20",7.5585,7.6857,7.5358,7.602,375441994.0],["2005-09-21",7.6143,7.7464,7.5538,7.7005,406305245.0],["2005-09-22",7.6906,7.8812,7.6578,7.6874,522206047.0],["2005-09-23",7.7276,7.8316,7.7175,7.7859,340623975.0],["2005-09-26",7.8881,7.9239,7.7168,7.7592,397259466.0],["2005-09-27",7.7758,7.8612,7.737,7.7509,275954483.0],["2005-09-28",7.7578,7.7795,7.5449,7.5548,321095049.0],["2005-09-29",7.5716,7.6714,7.5568,7.6442,225393676.0],["2005-09-30",7.7578,7.8387,7.7101,7.8131,367424053.0],["2005-10-03",7.7432,7.9032,7.7225,7.8679,367785402.0],["2005-10-04",7.8992,7.9321,7.6718,7.6783,367143003.0],["2005-10-05",7.72,7.7746,7.6042,7.6711,334384676.0],["2005-10-06",7.7558,7.7642,7.6558,7.7215,320950509.0],["2005-10-07",7.7718,7.8183,7.6669,7.7274,271827070.0],["2005-10-10",7.7353,7.7726,7.6326,7.6696,223723439.0],["2005-10-11",7.6686,7.719,7.5267,7.5573,342984790.0],["2005-10-12",7.5351,7.5842,7.382,7.4306,373643277.0],["2005-10-13",7.4561,7.4561,7.1766,7.3435,424292413.0],["2005-10-14",7.4042,7.4124,7.2225,7.3114,342041267.0],["2005-10-17",7.345,7.5351,7.2724,7.5301,303802474.0],["2005-10-18",7.5291,7.6032,7.4743,7.4877,284173173.0],["2005-10-19",7.5054,7.6504,7.5045,7.6215,281479113.0],["2005-10-20",7.6533,7.6815,7.4366,7.4857,558553779.0],["2005-10-21",8.5374,8.553,8.2214,8.3918,919128253.0],["2005-10-24",8.4775,8.6239,8.4483,8.6078,378682093.0],["2005-10-25",8.537,8.5769,8.4649,8.5648,276163262.0],["2005-10-26",8.5493,8.7893,8.5471,8.7754,357635500.0],["2005-10-27",8.8041,8.8162,8.6826,8.7167,206145800.0],["2005-10-28",8.7712,8.8621,8.7651,8.8428,237025111.0],["2005-10-31",8.894,9.2522,8.8759,9.1878,575866428.0],["2005-11-01",9.1808,9.4781,9.1105,9.3665,656696267.0],["2005-11-02",9.4238,9.5053,9.3119,9.3739,424200069.0],["2005-11-03",9.4413,9.5443,9.4159,9.5287,299052737.0],["2005-11-04",9.6282,9.6729,9.5164,9.6393,354319116.0],["2005-11-07",9.7546,9.8131,9.6818,9.7529,385098052.0],["2005-11-08",9.7336,9.7667,9.5936,9.6262,317084071.0],["2005-11-09",9.5465,9.5865,9.3332,9.3608,420245300.0],["2005-11-10",9.3413,9.662,9.3184,9.6559,366516664.0],["2005-11-11",9.7551,9.7991,9.6003,9.6386,283615089.0],["2005-11-14",9.681,9.8316,9.6665,9.8008,313486637.0],["2005-11-15",9.7368,9.8015,9.6522,9.6978,346289130.0],["2005-11-16",9.7818,9.8472,9.7302,9.8299,349111670.0],["2005-11-17",9.92,9.9697,9.864,9.9608,369869183.0],["2005-11-18",9.9618,9.9867,9.8719,9.8808,282077347.0],["2005-11-21",9.8551,10.122,9.7149,10.1067,414953540.0],["2005-11-22",10.0891,10.303,10.0294,10.2822,385278727.0],["2005-11-23",10.2963,10.4859,10.2652,10.44,404912042.0],["2005-11-25",10.5121,10.5854,10.5002,10.5822,194329675.0],["2005-11-28",10.6118,10.6469,10.4296,10.4553,441986487.0],["2005-11-29",10.4795,10.5274,9.9284,9.963,863054861.0],["2005-11-30",9.9808,10.0842,9.766,9.9968,626202395.0],["2005-12-01",10.1027,10.2568,10.0803,10.2235,391257051.0],["2005-12-02",10.2938,10.3578,10.2178,10.3126,302870996.0],["2005-12-05",10.2953,10.3076,9.9813,10.02,413118688.0],["2005-12-06",10.0904,10.2807,9.9176,9.9877,607279734.0],["2005-12-07",10.0277,10.041,9.8511,9.9798,468385066.0],["2005-12-08",10.0064,10.1385,9.9408,10.1385,357735875.0],["2005-12-09",10.2459,10.2652,10.0869,10.1027,306881974.0],["2005-12-12",10.2368,10.2511,10.1212,10.1869,279046027.0],["2005-12-13",10.1842,10.32,10.163,10.3074,327775997.0],["2005-12-14",10.2963,10.3627,10.258,10.3437,266210095.0],["2005-12-15",10.3474,10.4469,10.283,10.4323,242738446.0],["2005-12-16",10.5012,10.678,10.4373,10.62,655668429.0],["2005-12-19",10.6706,11.0165,10.3721,10.4829,880760980.0],["2005-12-20",10.5634,10.6706,10.4847,10.6098,404899997.0],["2005-12-21",10.7039,10.7856,10.3869,10.5256,450558497.0],["2005-12-22",10.66,10.6869,10.5158,10.6666,302995460.0],["2005-12-23",10.6693,10.678,10.5861,10.6392,184492943.0],["2005-12-27",10.6622,10.6622,10.4375,10.4839,269116950.0],["2005-12-28",10.4765,10.5614,10.4005,10.5345,285783185.0],["2005-12-29",10.5664,10.5849,10.3489,10.3731,278873383.0],["2005-12-30",10.302,10.3252,10.2148,10.2425,304621533.0],["2006-01-03",10.4316,10.7562,10.3254,10.7454,526815259.0],["2006-01-04",10.9594,11.0844,10.857,10.9925,613747887.0],["2006-01-05",11.0113,11.1483,10.9002,11.1406,433952486.0],["2006-01-06",11.2796,11.6162,11.19,11.4967,712938289.0],["2006-01-09",11.5152,11.6878,11.3801,11.5273,513593887.0],["2006-01-10",11.4661,11.61,11.4073,11.5979,365247927.0],["2006-01-11",11.6352,11.73,11.5836,11.6441,361646478.0],["2006-01-12",11.6957,11.727,11.394,11.4465,406530084.0],["2006-01-13",11.4633,11.527,11.3967,11.5112,307411953.0],["2006-01-17",11.4325,11.6013,11.4194,11.5325,332051965.0],["2006-01-18",11.0434,11.2917,10.9434,10.9844,822499417.0],["2006-01-19",11.1389,11.1962,10.6903,10.7755,583671575.0],["2006-01-20",10.8311,10.8639,9.7457,9.8623,1650832619.0],["2006-01-23",10.0578,10.5765,10.0171,10.5545,913065614.0],["2006-01-24",10.7651,10.9854,10.7269,10.938,620902605.0],["2006-01-25",11.1411,11.2145,10.597,10.6903,752401655.0],["2006-01-26",10.8518,10.8629,10.4573,10.7217,518982008.0],["2006-01-27",10.7397,10.8192,10.5911,10.7024,339355237.0],["2006-01-30",10.5972,10.6972,10.4928,10.5377,344843732.0],["2006-01-31",10.6303,10.8533,10.4674,10.6819,885948351.0],["2006-02-01",9.6047,9.925,9.5675,9.9195,1088966472.0],["2006-02-02",9.9699,10.0361,9.7763,9.7778,474078326.0],["2006-02-03",9.7181,9.725,9.1984,9.4201,734012987.0],["2006-02-06",9.5129,9.6262,9.3709,9.5077,358956433.0],["2006-02-07",9.4556,9.4732,8.9707,9.0836,667701363.0],["2006-02-08",9.0974,9.152,8.7564,9.1122,835283155.0],["2006-02-09",9.1645,9.2435,8.792,8.8577,478282024.0],["2006-02-10",8.9362,8.9991,8.7187,8.9525,611222457.0],["2006-02-13",8.5582,8.656,8.4409,8.535,791668286.0],["2006-02-14",8.5258,8.6829,8.4535,8.4762,588357072.0],["2006-02-15",8.4256,8.5424,8.3407,8.453,519821141.0],["2006-02-16",8.5342,9.0609,8.5051,9.0475,855815829.0],["2006-02-17",9.1315,9.1878,8.9774,9.1041,574955025.0],["2006-02-21",9.047,9.2223,9.0142,9.0507,348742290.0],["2006-02-22",9.0646,9.109,8.9833,9.0236,260018976.0],["2006-02-23",9.0265,9.4124,9.0211,9.3342,503945859.0],["2006-02-24",9.3151,9.3835,9.2211,9.3176,260344190.0],["2006-02-27",9.4132,9.6707,9.3887,9.6381,410019113.0],["2006-02-28",9.7077,9.8149,8.3575,8.9527,1583416872.0],["2006-03-01",9.0994,9.1213,8.9201,9.0065,484256334.0],["2006-03-02",8.9937,9.409,8.9423,9.2942,735960259.0],["2006-03-03",9.488,9.5606,9.2771,9.3369,480273461.0],["2006-03-06",9.4043,9.4658,9.0643,9.088,358928328.0],["2006-03-07",9.012,9.0967,8.8424,8.9979,416708092.0],["2006-03-08",8.7382,8.8888,8.6545,8.7369,471585016.0],["2006-03-09",8.7742,8.8517,8.4313,8.4683,558501584.0],["2006-03-10",8.4807,8.5054,8.1856,8.3325,775921484.0],["2006-03-13",8.4172,8.5449,8.2819,8.3217,547741403.0],["2006-03-14",8.3236,8.6997,8.212,8.6698,740794310.0],["2006-03-15",8.6601,8.6979,8.4073,8.5054,512666424.0],["2006-03-16",8.6068,8.6103,8.3424,8.3639,402169802.0],["2006-03-17",8.3646,8.4382,8.2691,8.3891,343350155.0],["2006-03-20",8.452,8.6434,8.4323,8.5965,417864410.0],["2006-03-21",8.6414,8.6821,8.3715,8.3923,394717975.0],["2006-03-22",8.3881,8.4955,8.3325,8.3997,304978867.0],["2006-03-23",8.4523,8.5362,8.3992,8.4409,298502683.0],["2006-03-24",9.1008,9.1371,8.95,9.0312,609500025.0],["2006-03-27",9.0631,9.1771,9.0115,9.1273,282001062.0],["2006-03-28",9.1771,9.329,9.1638,9.3127,359173242.0],["2006-03-29",9.3803,9.8509,9.3697,9.7516,763952790.0],["2006-03-30",9.6087,9.7151,9.4709,9.5902,590673723.0],["2006-03-31",9.5976,9.6749,9.4813,9.6287,1466331647.0],["2006-04-03",9.6171,9.6897,9.5776,9.6213,326125835.0],["2006-04-04",9.6262,9.9966,9.5828,9.9827,630984252.0],["2006-04-05",10.078,10.2353,9.9452,10.0729,538430634.0],["2006-04-06",10.0358,10.2185,10.0096,10.1516,345229172.0],["2006-04-07",10.182,10.1928,9.9748,10.0277,282089392.0],["2006-04-10",10.0504,10.2995,10.0052,10.28,374201361.0],["2006-04-11",10.281,10.3471,10.0292,10.1141,445953300.0],["2006-04-12",10.0978,10.1553,10.0037,10.0966,241582128.0],["2006-04-13",10.0887,10.1166,9.8879,9.9289,263098475.0],["2006-04-17",9.9608,10.1842,9.8963,10.044,331618345.0],["2006-04-18",10.0714,10.1183,9.9126,9.9803,326724069.0],["2006-04-19",10.1859,10.2123,10.0417,10.1348,272284779.0],["2006-04-20",10.1474,10.2706,10.078,10.2459,492699864.0],["2006-04-21",11.0829,11.1278,10.7686,10.7915,905433112.0],["2006-04-24",10.8483,10.9792,10.7772,10.8755,354780840.0],["2006-04-25",10.854,10.8888,10.5175,10.5461,384194678.0],["2006-04-26",10.5605,10.6172,10.4565,10.5168,292203159.0],["2006-04-27",10.4412,10.54,10.3543,10.3701,334766100.0],["2006-04-28",10.3355,10.5108,10.278,10.3185,297964674.0],["2006-05-01",10.3316,10.3555,9.8398,9.8484,416001453.0],["2006-05-02",9.9023,9.9371,9.5892,9.7472,526136725.0],["2006-05-03",9.7855,9.9126,9.6504,9.7317,324098263.0],["2006-05-04",9.7529,9.8477,9.6833,9.746,186777474.0],["2006-05-05",9.8163,9.8924,9.6726,9.7349,243509324.0],["2006-05-08",9.7549,9.8045,9.6299,9.7467,205511431.0],["2006-05-09",9.7694,10.0978,9.7213,10.0929,366994449.0],["2006-05-10",10.0808,10.1647,9.9215,9.9492,248415646.0],["2006-05-11",9.96,9.9919,9.5048,9.5546,357045296.0],["2006-05-12",9.4692,9.502,9.2226,9.2369,405016432.0],["2006-05-15",9.2813,9.3855,9.0917,9.288,344891912.0],["2006-05-16",9.2828,9.3043,9.1322,9.167,260617209.0],["2006-05-17",9.15,9.3779,9.1403,9.246,427347823.0],["2006-05-18",9.3517,9.4265,9.1524,9.1594,234274840.0],["2006-05-19",9.2159,9.246,8.9021,9.1354,457636930.0],["2006-05-22",9.0818,9.2097,9.0176,9.1584,345466056.0],["2006-05-23",9.2389,9.4776,9.2228,9.2727,360666820.0],["2006-05-24",9.3164,9.4667,9.1747,9.4127,383584400.0],["2006-05-25",9.3591,9.4559,9.192,9.4556,329012615.0],["2006-05-26",9.4941,9.527,9.3825,9.4151,147229793.0],["2006-05-30",9.3393,9.4065,9.1707,9.1828,173287097.0],["2006-05-31",9.2287,9.3386,9.0554,9.1799,320448635.0],["2006-06-01",9.2223,9.4556,9.1744,9.4465,252061259.0],["2006-06-02",9.5507,9.5566,9.3189,9.368,256413512.0],["2006-06-05",9.2875,9.4176,9.2374,9.2445,223173385.0],["2006-06-06",9.2974,9.6287,9.2905,9.6285,411930250.0],["2006-06-07",9.7087,9.7487,9.5423,9.5425,357788070.0],["2006-06-08",9.5731,9.7341,9.347,9.7102,415933198.0],["2006-06-09",9.6828,9.7628,9.5139,9.544,247223193.0],["2006-06-12",9.5877,9.6408,9.4065,9.4198,201516513.0],["2006-06-13",9.404,9.5546,9.3354,9.5428,307512327.0],["2006-06-14",9.6245,9.6559,9.3453,9.4902,312045255.0],["2006-06-15",9.5452,9.6842,9.4559,9.6534,272445379.0],["2006-06-16",9.6065,9.6517,9.5793,9.646,212979318.0],["2006-06-19",9.6497,9.7472,9.5541,9.5828,306468429.0],["2006-06-20",9.5801,9.6749,9.5425,9.5588,162201701.0],["2006-06-21",9.6549,9.9743,9.6225,9.9282,351087046.0],["2006-06-22",9.9146,10.0237,9.5793,9.8744,237362370.0],["2006-06-23",9.9437,10.1163,9.8939,9.9956,213388847.0],["2006-06-26",10.0422,10.0805,9.9558,9.9798,142580431.0],["2006-06-27",10.0166,10.0731,9.9005,9.9329,164899777.0],["2006-06-28",9.9746,10.0356,9.9035,10.0264,148976315.0],["2006-06-29",10.0729,10.3249,10.0193,10.3153,267326263.0],["2006-06-30",10.2607,10.3528,10.18,10.3528,251258261.0],["2006-07-03",10.3704,10.4624,10.3558,10.4484,86591354.0],["2006-07-05",10.4069,10.4385,10.2617,10.4054,200171490.0],["2006-07-06",10.4528,10.5022,10.4183,10.4481,148036806.0],["2006-07-07",10.5187,10.5642,10.2676,10.3805,242581861.0],["2006-07-10",10.4543,10.4985,10.28,10.3249,178121149.0],["2006-07-11",10.3326,10.494,10.1973,10.4819,239747276.0],["2006-07-12",10.421,10.437,10.2886,10.3015,197003661.0],["2006-07-13",10.2212,10.3284,10.0442,10.0936,278018189.0],["2006-07-14",10.1306,10.1593,9.8413,9.962,303216285.0],["2006-07-17",9.9899,10.1472,9.9674,10.0704,233347377.0],["2006-07-18",10.1163,10.1365,9.8198,9.9509,342751921.0],["2006-07-19",9.7524,9.9037,9.7437,9.8509,342017177.0],["2006-07-20",9.9813,9.9852,9.5215,9.5576,503427925.0],["2006-07-21",9.5334,9.6719,9.3248,9.6314,471946365.0],["2006-07-24",9.6983,9.7247,9.4117,9.6509,324656348.0],["2006-07-25",9.5057,9.661,9.4756,9.6129,231307761.0],["2006-07-26",9.5843,9.6759,9.4559,9.5176,222105397.0],["2006-07-27",9.5638,9.5667,9.3312,9.4411,226489769.0],["2006-07-28",9.4312,9.6178,9.4245,9.5823,163956253.0],["2006-07-31",9.5793,9.6082,9.4635,9.5448,184500973.0],["2006-08-01",9.508,9.5243,9.271,9.271,219347097.0],["2006-08-02",9.2732,9.3119,9.0164,9.0665,284976172.0],["2006-08-03",9.011,9.3302,8.971,9.268,254028606.0],["2006-08-04",9.3709,9.3986,9.1781,9.23,204571922.0],["2006-08-07",9.172,9.3751,9.1633,9.3312,158467758.0],["2006-08-08",9.4514,9.4929,9.3593,9.4065,230589077.0],["2006-08-09",9.4509,9.4974,9.2919,9.3063,173086347.0],["2006-08-10",9.2307,9.3243,9.1957,9.2386,171114986.0],["2006-08-11",9.2435,9.2653,9.0855,9.0979,151224711.0],["2006-08-14",9.172,9.2616,9.1021,9.1208,199476896.0],["2006-08-15",9.2364,9.423,9.1991,9.4058,268932260.0],["2006-08-16",9.4677,9.5904,9.4341,9.5724,235005569.0],["2006-08-17",9.5396,9.6287,9.4786,9.525,203969673.0],["2006-08-18",9.5376,9.5569,9.4003,9.4648,198830482.0],["2006-08-21",9.3349,9.3571,9.2638,9.3151,161535213.0],["2006-08-22",9.3258,9.3635,9.2544,9.3396,167188323.0],["2006-08-23",9.3235,9.3391,9.2006,9.2196,146238089.0],["2006-08-24",9.2445,9.2929,9.1907,9.227,139822131.0],["2006-08-25",9.211,9.2663,9.1966,9.2154,99037832.0],["2006-08-28",9.2734,9.4053,9.2584,9.4053,167184308.0],["2006-08-29",9.4011,9.4391,9.3127,9.3559,179068687.0],["2006-08-30",9.3623,9.4966,9.345,9.4003,162382376.0],["2006-08-31",9.4186,9.4349,9.3374,9.3455,118839777.0],["2006-09-01",9.4063,9.4134,9.3124,9.3472,107316747.0],["2006-09-05",9.3786,9.5151,9.3186,9.4895,163582859.0],["2006-09-06",9.4337,9.4606,9.3734,9.3853,149522354.0],["2006-09-07",9.3667,9.425,9.3176,9.3445,154256030.0],["2006-09-08",9.3008,9.4013,9.3008,9.3287,123798294.0],["2006-09-11",9.3388,9.4976,9.3268,9.4828,181847062.0],["2006-09-12",9.5053,9.6961,9.5023,9.6756,218503948.0],["2006-09-13",9.7558,10.0425,9.7546,10.0378,392192544.0],["2006-09-14",9.9817,10.0306,9.9232,9.9738,215448538.0],["2006-09-15",10.0603,10.1237,10.042,10.1195,314703180.0],["2006-09-18",10.1225,10.337,10.1094,10.2383,285333506.0],["2006-09-19",10.2573,10.258,9.6963,9.9697,573858932.0],["2006-09-20",10.0509,10.058,9.7428,9.8015,367283528.0],["2006-09-21",9.883,10.0842,9.8721,10.0447,429287065.0],["2006-09-22",9.9985,10.0595,9.9092,9.9689,186681114.0],["2006-09-25",10.0134,10.1089,9.9373,9.9738,230352192.0],["2006-09-26",10.0114,10.0652,9.9193,10.0452,212369039.0],["2006-09-27",10.0311,10.1526,9.9341,9.9477,235949093.0],["2006-09-28",9.9763,10.0479,9.8889,9.964,205061752.0],["2006-09-29",10.0022,10.0143,9.9104,9.9225,132932403.0],["2006-10-02",9.9225,10.0237,9.8953,9.9111,146623529.0],["2006-10-03",9.9074,10.0351,9.8309,9.9753,219407321.0],["2006-10-04",9.9983,10.2649,9.9509,10.2632,267470802.0],["2006-10-05",10.2385,10.3259,10.1437,10.1672,232460064.0],["2006-10-06",10.1279,10.4165,10.1163,10.3817,294559960.0],["2006-10-09",10.4879,10.6644,10.4538,10.5916,304468963.0],["2006-10-10",10.6548,10.8101,10.4284,10.5335,393011603.0],["2006-10-11",10.4933,10.614,10.4622,10.5298,226260915.0],["2006-10-12",10.5807,10.6084,10.4681,10.5531,194486260.0],["2006-10-13",10.561,10.6039,10.5066,10.5496,145443121.0],["2006-10-16",10.5595,10.5965,10.4025,10.4126,173423607.0],["2006-10-17",10.3768,10.4619,10.2879,10.3852,209221284.0],["2006-10-18",10.4432,10.4866,10.3076,10.3523,241594173.0],["2006-10-19",10.375,10.6039,10.3588,10.519,461864718.0],["2006-10-20",11.332,11.3594,11.1987,11.3488,467662368.0],["2006-10-23",11.4132,11.9653,11.3661,11.87,606444615.0],["2006-10-24",11.7589,11.7979,11.6386,11.6855,347706422.0],["2006-10-25",11.7887,12.0606,11.73,12.0137,368877480.0],["2006-10-26",12.0403,12.146,11.9544,11.9766,282322262.0],["2006-10-27",11.947,11.9801,11.6653,11.7322,265150137.0],["2006-10-30",11.7228,11.8621,11.6041,11.766,263508004.0],["2006-10-31",11.8028,11.904,11.6986,11.7616,252358369.0],["2006-11-01",11.8201,11.8292,11.4868,11.5421,217865564.0],["2006-11-02",11.5421,11.6959,11.5144,11.6016,210253137.0],["2006-11-03",11.6589,11.6964,11.4819,11.6483,197043811.0],["2006-11-06",11.6969,11.8423,11.6613,11.7754,200408375.0],["2006-11-07",11.7754,11.8265,11.6475,11.6673,196618221.0],["2006-11-08",11.6125,11.8937,11.5692,11.7273,319794191.0],["2006-11-09",11.7643,11.8381,11.6497,11.6687,195899538.0],["2006-11-10",11.6971,11.7203,11.611,11.6915,112287309.0],["2006-11-13",11.7248,11.8796,11.706,11.8761,174326980.0],["2006-11-14",11.868,12.0964,11.863,12.0803,290019003.0],["2006-11-15",12.1823,12.3408,12.1452,12.1452,336083018.0],["2006-11-16",12.221,12.2872,12.1608,12.2433,204467533.0],["2006-11-17",12.1778,12.3361,12.1717,12.3146,221266263.0],["2006-11-20",12.305,12.305,12.163,12.2223,205748315.0],["2006-11-21",12.2591,12.5914,12.2415,12.5827,338363534.0],["2006-11-22",12.6153,12.6654,12.4872,12.5422,180702789.0],["2006-11-24",12.4556,12.5297,12.4432,12.4679,69567783.0],["2006-11-27",12.3783,12.3884,11.968,11.968,294086191.0],["2006-11-28",11.8786,12.0941,11.7774,12.0852,313073093.0],["2006-11-29",12.2023,12.2146,11.9063,11.9655,253558852.0],["2006-11-30",11.9542,12.1075,11.889,11.9695,223936234.0],["2006-12-01",11.9983,12.0578,11.8137,11.8705,226100315.0],["2006-12-04",11.9248,12.0341,11.8347,11.9704,196730641.0],["2006-12-05",12.0334,12.0838,11.9714,12.0235,164735162.0],["2006-12-06",12.0225,12.1568,11.9623,12.0657,178679233.0],["2006-12-07",12.1033,12.142,11.9105,11.9159,187271318.0],["2006-12-08",11.8986,12.063,11.8507,11.9522,159591956.0],["2006-12-11",11.9722,12.0704,11.9445,11.9477,131025281.0],["2006-12-12",11.9458,12.0077,11.8576,11.8947,167866857.0],["2006-12-13",11.9665,11.9865,11.7771,11.8258,187182988.0],["2006-12-14",11.8569,11.9433,11.7831,11.903,190668002.0],["2006-12-15",11.9159,11.9522,11.8468,11.8581,208410256.0],["2006-12-18",11.9127,11.9184,11.3747,11.4261,321865927.0],["2006-12-19",11.3994,11.5868,11.3199,11.57,264467588.0],["2006-12-20",11.6038,11.6409,11.4145,11.4285,175366863.0],["2006-12-21",11.4601,11.4865,11.1678,11.2631,279174507.0],["2006-12-22",11.2952,11.3233,11.1774,11.2478,160129965.0],["2006-12-26",11.271,11.3438,11.2234,11.2959,83282999.0],["2006-12-27",11.3569,11.5564,11.3347,11.5552,169894428.0],["2006-12-28",11.5327,11.5688,11.4125,11.4201,125115211.0],["2006-12-29",11.4088,11.4673,11.3535,11.3688,102751700.0],["2007-01-03",11.5051,11.7682,11.3843,11.5443,309415434.0],["2007-01-04",11.5791,11.9482,11.5631,11.9312,316686586.0],["2007-01-05",11.9124,12.0359,11.804,12.0282,275914333.0],["2007-01-08",12.0406,12.0944,11.905,11.9391,190888826.0],["2007-01-09",11.9853,12.0544,11.8803,11.9865,216062832.0],["2007-01-10",11.9601,12.1852,11.9011,12.0843,239634856.0],["2007-01-11",12.2754,12.3877,12.2502,12.3376,289408724.0],["2007-01-12",12.3936,12.4679,12.3445,12.4679,179618741.0],["2007-01-16",12.5309,12.6654,12.426,12.4502,303890804.0],["2007-01-17",12.4282,12.5363,12.2057,12.2773,268968395.0],["2007-01-18",12.2092,12.2576,12.0341,12.044,238169384.0],["2007-01-19",12.0477,12.1164,12.0171,12.0914,199878396.0],["2007-01-22",12.1593,12.163,11.8137,11.8714,216982266.0],["2007-01-23",11.8702,11.968,11.7838,11.8273,187319498.0],["2007-01-24",11.9606,12.3331,11.9319,12.3215,243280470.0],["2007-01-25",12.3692,12.4556,11.9904,12.0504,255694828.0],["2007-01-26",12.1206,12.2926,12.0243,12.2418,220684089.0],["2007-01-29",12.2951,12.3136,12.1099,12.1586,191744020.0],["2007-01-30",12.1964,12.2951,12.1277,12.2043,167846782.0],["2007-01-31",12.2578,12.4679,12.2336,12.3815,490074058.0],["2007-02-01",12.4926,12.4929,11.8885,11.8939,628695706.0],["2007-02-02",11.9151,11.9741,11.7966,11.8877,252402534.0],["2007-02-05",11.789,11.8013,11.5097,11.5337,289356529.0],["2007-02-06",11.5569,11.6853,11.5362,11.6404,213673912.0],["2007-02-07",11.6981,11.7112,11.5737,11.6041,165409681.0],["2007-02-08",11.5557,11.6964,11.4841,11.6292,163679219.0],["2007-02-09",11.6446,11.67,11.394,11.4036,195072449.0],["2007-02-12",11.3737,11.4159,11.234,11.3147,231042771.0],["2007-02-13",11.3359,11.4256,11.2893,11.3347,163113105.0],["2007-02-14",11.3569,11.5823,11.3377,11.5033,228806420.0],["2007-02-15",11.5051,11.5083,11.3747,11.3932,162302076.0],["2007-02-16",11.4261,11.6075,11.4078,11.6023,248006116.0],["2007-02-20",11.566,11.6717,11.4732,11.6557,163313855.0],["2007-02-21",11.5999,11.8181,11.548,11.7485,226469694.0],["2007-02-22",11.8184,11.9554,11.7122,11.7482,230617182.0],["2007-02-23",11.7458,11.7754,11.5495,11.6191,155886118.0],["2007-02-26",11.6737,11.7334,11.4495,11.4786,159391206.0],["2007-02-27",11.2335,11.352,11.0402,11.0797,373908266.0],["2007-02-28",11.1202,11.2006,10.9382,11.0965,322496281.0],["2007-03-01",10.9291,11.1698,10.8631,11.0663,348710170.0],["2007-03-02",10.9893,11.0779,10.8306,10.8306,264331078.0],["2007-03-05",10.7896,10.9989,10.7891,10.8866,255156819.0],["2007-03-06",11.0476,11.3322,11.0454,11.2964,302477526.0],["2007-03-07",11.4233,11.4344,11.216,11.2493,262343656.0],["2007-03-08",11.3377,11.4927,11.2113,11.2266,215316044.0],["2007-03-09",11.3075,11.3174,11.1125,11.1831,199854306.0],["2007-03-12",11.1735,11.2397,11.1374,11.2273,139135567.0],["2007-03-13",11.1128,11.1577,10.933,10.938,256048147.0],["2007-03-14",10.9429,11.077,10.8385,11.0607,321877972.0],["2007-03-15",11.0572,11.1056,10.9604,11.016,158359353.0],["2007-03-16",11.0026,11.0286,10.8604,10.8841,227212468.0],["2007-03-19",10.9434,11.073,10.8787,11.0416,208687290.0],["2007-03-20",11.0061,11.0508,10.952,10.9935,137372985.0],["2007-03-21",10.994,11.2722,10.9918,11.2717,232801338.0],["2007-03-22",11.2485,11.4105,11.1725,11.4073,228079706.0],["2007-03-23",11.3927,11.4406,11.2848,11.4021,165068406.0],["2007-03-26",11.3705,11.4804,11.2488,11.4804,189118214.0],["2007-03-27",11.4446,11.4861,11.3653,11.4463,150208917.0],["2007-03-28",11.4031,11.4912,11.3606,11.4033,184352418.0],["2007-03-29",11.4693,11.5051,11.2335,11.3796,160137995.0],["2007-03-30",11.4088,11.4409,11.2616,11.3115,135714793.0],["2007-04-02",11.3016,11.3206,11.1624,11.3206,138457033.0],["2007-04-03",11.4569,11.7087,11.4557,11.668,261046814.0],["2007-04-04",11.6566,11.6779,11.5934,11.629,151718555.0],["2007-04-05",11.6359,11.6554,11.5944,11.6411,109039179.0],["2007-04-09",11.6774,11.6779,11.4949,11.5596,122943100.0],["2007-04-10",11.532,11.6233,11.4843,11.5174,119618686.0],["2007-04-11",11.5065,11.589,11.4214,11.4688,153051532.0],["2007-04-12",11.4557,11.5544,11.4122,11.5394,108721995.0],["2007-04-13",11.5655,11.5734,11.4399,11.5122,112211024.0],["2007-04-16",11.5658,11.7764,11.5581,11.7092,203877329.0],["2007-04-17",11.6976,11.7616,11.6433,11.6729,128885290.0],["2007-04-18",11.6349,11.8482,11.5922,11.7522,227670177.0],["2007-04-19",11.7149,11.8988,11.5937,11.6446,442034667.0],["2007-04-20",12.1104,12.1593,11.9006,11.9119,488283372.0],["2007-04-23",11.8532,11.9741,11.8077,11.828,227834792.0],["2007-04-24",11.8164,11.8502,11.7408,11.7897,148341946.0],["2007-04-25",11.8507,11.8845,11.7547,11.8011,159266742.0],["2007-04-26",11.8038,11.9606,11.7794,11.8798,165614446.0],["2007-04-27",11.8524,11.91,11.8095,11.8263,117466650.0],["2007-04-30",11.8297,11.884,11.6379,11.6379,146193924.0],["2007-05-01",11.6579,11.6732,11.4599,11.5791,146876473.0],["2007-05-02",11.5705,11.6305,11.4984,11.4996,122967190.0],["2007-05-03",11.5105,11.7043,11.4875,11.6836,144306878.0],["2007-05-04",11.6068,11.7233,11.5021,11.6315,158592223.0],["2007-05-07",11.6567,11.6734,11.5167,11.5364,121256803.0],["2007-05-08",11.5083,11.5586,11.4737,11.5251,116639561.0],["2007-05-09",11.5088,11.6465,11.4527,11.5853,156179212.0],["2007-05-10",11.5307,11.5912,11.3821,11.3932,148004686.0],["2007-05-11",11.4021,11.5297,11.3816,11.5233,118205408.0],["2007-05-14",11.4922,11.5423,11.3569,11.4009,155488633.0],["2007-05-15",11.4053,11.4196,11.293,11.3075,165377561.0],["2007-05-16",11.4063,11.6813,11.3327,11.6683,263150670.0],["2007-05-17",11.6645,11.7327,11.6238,11.6275,187122763.0],["2007-05-18",11.6539,11.6705,11.5976,11.6117,148390126.0],["2007-05-21",11.5922,11.831,11.5228,11.6186,247295463.0],["2007-05-22",11.6779,11.8263,11.6779,11.7485,154135581.0],["2007-05-23",11.8709,11.9349,11.6964,11.7018,203166675.0],["2007-05-24",11.731,11.831,11.6408,11.7107,167569747.0],["2007-05-25",11.8433,11.9729,11.7833,11.9376,214741900.0],["2007-05-29",11.9742,12.142,11.9495,12.0262,209502334.0],["2007-05-30",11.9618,12.3158,11.9248,12.3099,290918361.0],["2007-05-31",12.3583,12.5613,12.2719,12.2929,358310019.0],["2007-06-01",12.3692,12.4684,12.2934,12.3544,192679513.0],["2007-06-04",12.2929,12.604,12.285,12.519,285104652.0],["2007-06-05",12.5852,12.8136,12.5077,12.8096,419450332.0],["2007-06-06",12.758,12.8575,12.7212,12.7951,316650452.0],["2007-06-07",12.8321,12.9987,12.6533,12.7163,426813829.0],["2007-06-08",12.7444,12.8294,12.578,12.7269,255281284.0],["2007-06-11",12.6906,12.7951,12.5914,12.6245,186604829.0],["2007-06-12",12.5595,12.6326,12.4227,12.4623,257742474.0],["2007-06-13",12.5195,12.5553,12.3121,12.4739,282414606.0],["2007-06-14",12.4773,12.4897,12.3865,12.4146,185540856.0],["2007-06-15",12.5467,12.5667,12.3749,12.4899,247889682.0],["2007-06-18",12.4971,12.7395,12.4492,12.7198,194161046.0],["2007-06-19",12.6904,12.7704,12.6294,12.6978,174864989.0],["2007-06-20",12.7632,12.8074,12.5682,12.5906,174178426.0],["2007-06-21",12.6156,12.722,12.4995,12.6928,177049146.0],["2007-06-22",12.7499,12.9615,12.742,12.9612,289228049.0],["2007-06-25",13.06,13.2084,12.9217,13.0215,318188194.0],["2007-06-26",13.1526,13.1642,12.9923,13.0916,228433026.0],["2007-06-27",12.9617,13.0355,12.8274,12.9936,245842035.0],["2007-06-28",12.9587,13.0728,12.9321,12.962,167360967.0],["2007-06-29",12.9869,13.021,12.8249,12.9049,155805818.0],["2007-07-02",12.9738,13.1308,12.942,13.0945,140026895.0],["2007-07-03",13.1113,13.1938,13.0234,13.1923,75152639.0],["2007-07-05",13.2224,13.4407,13.1382,13.3723,198457088.0],["2007-07-06",13.3629,13.4276,13.3007,13.3172,110291857.0],["2007-07-09",13.4061,13.5478,13.3385,13.3952,149751208.0],["2007-07-10",13.4256,13.5049,13.3728,13.4145,154818129.0],["2007-07-11",13.4212,13.4925,13.3323,13.4424,132868163.0],["2007-07-12",13.4767,13.5128,13.3375,13.4636,138179998.0],["2007-07-13",13.5273,13.6449,13.511,13.6323,210269197.0],["2007-07-16",13.5863,13.7908,13.5619,13.6528,264969462.0],["2007-07-17",13.7034,13.7698,13.6377,13.7024,173792986.0],["2007-07-18",13.675,13.69,13.4261,13.5666,244111573.0],["2007-07-19",13.6644,13.6658,13.3873,13.5441,446756299.0],["2007-07-20",12.6383,12.9168,12.579,12.8412,713556598.0],["2007-07-23",12.8138,12.8383,12.6445,12.6533,255221059.0],["2007-07-24",12.5741,12.8059,12.52,12.6901,223719424.0],["2007-07-25",12.7637,12.7647,12.4818,12.5854,222631361.0],["2007-07-26",12.5603,12.6553,12.3168,12.542,276368027.0],["2007-07-27",12.5551,12.7548,12.4803,12.638,221189978.0],["2007-07-30",12.6635,12.822,12.6037,12.7422,159126217.0],["2007-07-31",12.8439,12.8491,12.5914,12.5914,171460275.0],["2007-08-01",12.6037,12.7521,12.5455,12.664,177791919.0],["2007-08-02",12.6832,12.7146,12.5667,12.6163,126669014.0],["2007-08-03",12.5926,12.6704,12.4186,12.4186,127524207.0],["2007-08-06",12.4186,12.5951,12.4062,12.5914,146607469.0],["2007-08-07",12.5852,12.8353,12.5677,12.74,171211346.0],["2007-08-08",12.822,12.981,12.7664,12.981,163362034.0],["2007-08-09",12.858,13.0066,12.7057,12.7082,194586635.0],["2007-08-10",12.5958,12.8067,12.4835,12.7333,235888868.0],["2007-08-13",12.8269,12.8321,12.6662,12.7272,127648672.0],["2007-08-14",12.7326,12.7741,12.542,12.5568,145892800.0],["2007-08-15",12.5667,12.6331,12.2633,12.284,217191045.0],["2007-08-16",12.1475,12.2563,11.8621,12.1351,347120233.0],["2007-08-17",12.2813,12.3692,12.1383,12.3455,219997525.0],["2007-08-20",12.4052,12.4077,12.2457,12.2931,108296406.0],["2007-08-21",12.3183,12.5459,12.2894,12.5077,144965337.0],["2007-08-22",12.5904,12.7457,12.5729,12.6593,130595677.0],["2007-08-23",12.7395,12.7427,12.5173,12.6454,123529289.0],["2007-08-24",12.6558,12.7284,12.5543,12.7148,99278731.0],["2007-08-27",12.7007,12.7753,12.6259,12.6719,93352602.0],["2007-08-28",12.6291,12.7143,12.4874,12.5025,131446855.0],["2007-08-29",12.538,12.6728,12.523,12.6625,102354216.0],["2007-08-30",12.6496,12.7247,12.6057,12.6259,106465569.0],["2007-08-31",12.6679,12.7519,12.6277,12.721,119550431.0],["2007-09-04",12.7153,13.0358,12.7054,12.9654,148301796.0],["2007-09-05",12.9222,13.0723,12.8938,13.0308,133012703.0],["2007-09-06",13.0694,13.081,12.7948,12.9252,145579631.0],["2007-09-07",12.7854,12.8689,12.7593,12.8222,147093283.0],["2007-09-10",12.8699,12.8894,12.6131,12.702,129515644.0],["2007-09-11",12.7639,12.879,12.7328,12.8711,108549350.0],["2007-09-12",12.8513,13.0353,12.8136,12.9037,119887690.0],["2007-09-13",12.9385,13.0163,12.9178,12.9563,75927532.0],["2007-09-14",12.9173,13.0918,12.8931,13.0543,111010541.0],["2007-09-17",12.9995,13.0674,12.9387,12.9691,88229471.0],["2007-09-18",12.9992,13.2641,12.9437,13.2153,169260059.0],["2007-09-19",13.314,13.5654,13.3039,13.5012,221904647.0],["2007-09-20",13.5049,13.7468,13.4809,13.6488,221828362.0],["2007-09-21",13.7355,13.8453,13.6488,13.8283,321669193.0],["2007-09-24",13.8505,14.1088,13.8258,14.0238,212674178.0],["2007-09-25",13.9246,14.0618,13.8964,14.048,109633398.0],["2007-09-26",14.0826,14.1169,13.9199,14.0273,134345680.0],["2007-09-27",14.1154,14.1157,13.9685,14.011,82560301.0],["2007-09-28",13.9986,14.0616,13.9275,14.0053,105975740.0],["2007-10-01",14.072,14.427,14.0631,14.3826,189158364.0],["2007-10-02",14.4031,14.7346,14.3198,14.428,283759629.0],["2007-10-03",14.4739,14.5416,14.3285,14.4189,155761653.0],["2007-10-04",14.4453,14.4453,14.247,14.2957,119915795.0],["2007-10-05",14.4951,14.7146,14.4927,14.6665,203507949.0],["2007-10-08",14.6899,15.0667,14.664,15.0509,201873847.0],["2007-10-09",15.1864,15.4005,15.0205,15.1882,352026555.0],["2007-10-10",15.3407,15.4474,15.2282,15.4402,216231462.0],["2007-10-11",15.6439,15.8358,15.0356,15.3565,473729022.0],["2007-10-12",15.4054,15.7614,15.2637,15.7365,273971076.0],["2007-10-15",15.7632,15.7975,15.1973,15.3099,278793083.0],["2007-10-16",15.2699,15.4533,15.1094,15.2084,241915372.0],["2007-10-17",15.5652,15.6528,15.3464,15.64,242124152.0],["2007-10-18",15.6876,15.8348,15.517,15.7916,493410518.0],["2007-10-19",16.1604,16.2574,15.8807,15.9172,633927242.0],["2007-10-22",15.7681,16.1713,15.7091,16.0663,267575192.0],["2007-10-23",16.3256,16.7292,16.2947,16.6841,272766578.0],["2007-10-24",16.6085,16.726,16.2839,16.6853,297278110.0],["2007-10-25",16.7559,16.7631,16.3824,16.5048,232688918.0],["2007-10-26",16.6411,16.7031,16.4937,16.6552,134658850.0],["2007-10-29",16.7334,16.7885,16.5932,16.7695,123111730.0],["2007-10-30",16.727,17.2801,16.727,17.1532,277058606.0],["2007-10-31",17.2993,17.4551,17.1845,17.4551,276103037.0],["2007-11-01",17.3512,17.621,17.3262,17.3615,262066622.0],["2007-11-02",17.5418,17.6176,17.2166,17.56,234535815.0],["2007-11-05",17.4549,18.0286,17.4321,17.9156,356679932.0],["2007-11-06",18.2096,18.314,17.8995,18.314,338716853.0],["2007-11-07",18.2977,18.4486,17.8536,18.0955,332180444.0],["2007-11-08",18.1365,18.1437,16.7189,17.1302,662963671.0],["2007-11-09",16.6843,16.8349,16.3246,16.3927,457231416.0],["2007-11-12",16.2389,16.5399,15.4605,15.6052,410625377.0],["2007-11-13",15.9241,16.3174,15.6052,16.3083,339082217.0],["2007-11-14",16.6226,16.6771,15.7088,15.8424,325001637.0],["2007-11-15",15.7656,15.9861,15.4059,15.5454,279752666.0],["2007-11-16",15.6513,15.6896,15.2089,15.6437,363067785.0],["2007-11-19",15.5439,15.7212,15.2701,15.4516,221924722.0],["2007-11-20",15.714,16.2725,15.6249,16.0118,395099399.0],["2007-11-21",15.894,16.5409,15.8523,16.3076,281591533.0],["2007-11-23",16.5416,16.746,16.4949,16.707,109958613.0],["2007-11-26",16.7934,17.1193,16.4182,16.4429,272622038.0],["2007-11-27",16.6601,16.7004,16.0543,16.6298,357515050.0],["2007-11-28",16.8406,17.1416,16.5944,17.0912,317846919.0],["2007-11-29",17.0539,17.3512,16.9803,17.2082,249250764.0],["2007-11-30",17.5539,17.5553,16.8406,17.1095,317003771.0],["2007-12-03",17.0603,17.1588,16.8166,16.8263,173652461.0],["2007-12-04",16.7468,17.0848,16.7174,16.8912,169906473.0],["2007-12-05",17.1028,17.2559,16.9737,17.2455,169015145.0],["2007-12-06",17.228,17.6911,17.2085,17.659,197096005.0],["2007-12-07",17.6524,17.7267,17.5415,17.6494,154661545.0],["2007-12-10",17.6771,17.8946,17.6279,17.737,154826159.0],["2007-12-11",17.7746,17.8005,17.2522,17.2625,246484434.0],["2007-12-12",17.6279,17.6358,16.9984,17.2662,247287433.0],["2007-12-13",17.1912,17.2235,16.8184,17.1354,202387766.0],["2007-12-14",16.9739,17.2749,16.9677,17.0344,147490767.0],["2007-12-17",16.986,17.1692,16.3853,16.5226,220262515.0],["2007-12-18",16.6443,16.7073,16.1096,16.6243,287742502.0],["2007-12-19",16.6455,16.7761,16.5169,16.7236,177506855.0],["2007-12-20",16.9324,17.0601,16.8036,17.0277,177551020.0],["2007-12-21",17.2299,17.264,17.1154,17.2006,216086922.0],["2007-12-24",17.1586,17.3003,17.1109,17.3003,65380146.0],["2007-12-26",17.2573,17.6087,17.2381,17.5499,101579322.0],["2007-12-27",17.4568,17.6773,17.3005,17.3005,118141168.0],["2007-12-28",17.404,17.4786,17.1969,17.3447,102892225.0],["2007-12-31",17.247,17.3438,17.0497,17.0719,95404263.0],["2008-01-02",17.1062,17.2173,16.7325,16.9166,172921733.0],["2008-01-03",16.9184,16.9576,16.7026,16.9201,130587647.0],["2008-01-04",16.7808,16.8122,16.1713,16.2207,215195594.0],["2008-01-07",16.1451,16.351,15.7355,16.0293,257096061.0],["2008-01-08",16.1219,16.2937,15.5787,15.5955,214364490.0],["2008-01-09",15.555,16.1303,15.3691,16.1268,270598482.0],["2008-01-10",15.9246,16.2256,15.8037,15.9671,254317685.0],["2008-01-11",15.8676,16.0347,15.5568,15.7577,199826201.0],["2008-01-14",16.076,16.2305,15.9306,16.1421,178566813.0],["2008-01-15",15.9466,16.0244,15.6869,15.7429,223562839.0],["2008-01-16",15.5286,15.8007,14.861,15.2072,423983259.0],["2008-01-17",15.3259,15.4489,14.7642,14.8329,329903943.0],["2008-01-18",15.0198,15.06,14.7751,14.8196,342864341.0],["2008-01-22",13.8759,14.7517,13.8554,14.427,381484558.0],["2008-01-23",13.8433,14.0233,12.8136,13.5449,681171664.0],["2008-01-24",13.7962,14.3119,13.6811,14.1836,377445475.0],["2008-01-25",14.6112,14.6899,13.9784,13.9838,279684411.0],["2008-01-28",14.0967,14.128,13.5444,13.7266,233540097.0],["2008-01-29",13.8374,13.8587,13.3486,13.5918,252262009.0],["2008-01-30",13.5589,13.8364,13.4187,13.5362,318774383.0],["2008-01-31",13.3076,14.1468,13.1911,13.932,597081651.0],["2008-02-01",13.0523,13.2498,12.5914,12.737,706658840.0],["2008-02-04",12.5684,12.66,12.1606,12.2317,528256642.0],["2008-02-05",12.0835,12.5667,12.0611,12.5124,449811709.0],["2008-02-06",12.6195,12.6203,12.2934,12.3867,306600924.0],["2008-02-07",12.267,12.6948,12.2151,12.4667,318344779.0],["2008-02-08",12.5768,12.7822,12.5593,12.7565,274179856.0],["2008-02-11",12.8511,12.9299,12.6753,12.8669,233913491.0],["2008-02-12",12.922,13.1,12.6662,12.7911,267490877.0],["2008-02-13",12.9,13.2084,12.8059,13.1992,265981240.0],["2008-02-14",13.2913,13.3577,13.1098,13.1407,260039050.0],["2008-02-15",13.0434,13.1508,12.9452,13.0763,210389647.0],["2008-02-19",13.2071,13.2101,12.505,12.5655,254968114.0],["2008-02-20",12.4311,12.6163,12.3154,12.5667,267486862.0],["2008-02-21",12.6617,12.6706,12.3321,12.4151,227963272.0],["2008-02-22",12.3953,12.5667,12.284,12.5371,221462998.0],["2008-02-25",12.4914,12.505,11.9924,12.0097,336167332.0],["2008-02-26",11.3866,11.5167,11.0323,11.4604,934983461.0],["2008-02-27",11.3601,11.7394,11.348,11.6744,406393575.0],["2008-02-28",11.6162,11.8282,11.5386,11.7369,264463573.0],["2008-02-29",11.65,11.8443,11.4717,11.6329,378429149.0],["2008-03-03",11.6411,11.671,11.1128,11.2834,303312645.0],["2008-03-04",11.1335,11.193,10.759,10.9767,546910299.0],["2008-03-05",10.9928,11.213,10.9619,11.0533,298578968.0],["2008-03-06",11.053,11.1915,10.6454,10.6829,299923991.0],["2008-03-07",10.5886,10.8631,10.5234,10.699,324082204.0],["2008-03-10",10.5874,10.6409,10.1975,10.2119,320701579.0],["2008-03-11",10.4992,10.8668,10.4842,10.8592,354399416.0],["2008-03-12",10.8634,11.0577,10.8155,10.8676,267073318.0],["2008-03-13",10.6822,11.0355,10.5861,10.9375,310222448.0],["2008-03-14",10.9367,11.0937,10.6316,10.8118,263961699.0],["2008-03-17",10.5666,10.7079,10.1746,10.3662,316710676.0],["2008-03-18",10.5911,10.8839,10.5059,10.8424,290573072.0],["2008-03-19",10.8906,11.0483,10.6575,10.6656,248086416.0],["2008-03-20",10.5501,10.757,10.3076,10.7039,398022314.0],["2008-03-24",10.8244,11.4996,10.8069,11.3708,271554050.0],["2008-03-25",11.2942,11.2945,11.0113,11.1293,234138331.0],["2008-03-26",11.174,11.4278,11.0925,11.3122,209811488.0],["2008-03-27",11.0113,11.0757,10.8752,10.9639,234162421.0],["2008-03-28",11.0473,11.1982,10.7227,10.8157,175704123.0],["2008-03-31",10.7555,10.9296,10.6659,10.8747,178522648.0],["2008-04-01",11.0542,11.5174,11.0328,11.4979,244637537.0],["2008-04-02",11.6013,11.7455,11.3666,11.4977,240859429.0],["2008-04-03",11.3996,11.4382,11.0639,11.2364,272152284.0],["2008-04-04",11.2831,11.7971,11.2631,11.6307,236772166.0],["2008-04-07",11.7774,11.985,11.691,11.7722,238631108.0],["2008-04-08",11.6789,11.706,11.4066,11.5497,182561731.0],["2008-04-09",11.5823,11.6532,11.2962,11.4604,242830791.0],["2008-04-10",11.4794,11.6991,11.4026,11.5811,203656504.0],["2008-04-11",11.4574,11.5362,11.2337,11.294,167413162.0],["2008-04-14",11.2868,11.294,11.1137,11.151,154280120.0],["2008-04-15",11.3108,11.35,10.955,11.032,183790319.0],["2008-04-16",10.9718,11.3145,10.8878,11.2342,306372069.0],["2008-04-17",11.249,11.3414,11.0241,11.0987,536122013.0],["2008-04-18",13.2138,13.5221,12.956,13.3175,732158060.0],["2008-04-21",13.317,13.396,13.0923,13.2775,298703433.0],["2008-04-22",13.272,13.8463,13.2718,13.7024,318730218.0],["2008-04-23",13.775,13.8088,13.3555,13.4923,197597880.0],["2008-04-24",13.6108,13.6898,13.3325,13.4071,166023975.0],["2008-04-25",13.5547,13.653,13.3994,13.4323,167200368.0],["2008-04-28",13.4772,13.7471,13.3074,13.6313,160945009.0],["2008-04-29",13.5994,13.9098,13.5792,13.788,174491595.0],["2008-04-30",13.8804,14.4396,13.788,14.1786,317304895.0],["2008-05-01",14.2779,14.6882,14.2448,14.6425,265101957.0],["2008-05-02",14.7761,14.8739,14.3023,14.3515,281001329.0],["2008-05-05",14.7852,14.7887,14.4956,14.6875,252181709.0],["2008-05-06",14.5912,14.6159,14.3937,14.4766,185866070.0],["2008-05-07",14.5732,14.8008,14.2315,14.2949,265511486.0],["2008-05-08",14.4727,14.5492,14.2927,14.3939,205684075.0],["2008-05-09",14.2949,14.443,14.1048,14.1517,180068420.0],["2008-05-12",14.19,14.4863,14.0458,14.4416,195285244.0],["2008-05-13",14.4734,14.5159,14.2838,14.3937,207314163.0],["2008-05-14",14.4798,14.5959,14.2023,14.2283,175688063.0],["2008-05-15",14.2949,14.3924,14.2112,14.3443,174359100.0],["2008-05-16",14.3549,14.4351,14.2781,14.3213,171604815.0],["2008-05-19",14.2838,14.5388,14.1596,14.2584,225020282.0],["2008-05-20",14.187,14.3808,14.1446,14.285,133040807.0],["2008-05-21",14.2831,14.3544,13.5268,13.5787,259693761.0],["2008-05-22",13.6271,13.6829,13.3382,13.5656,203813089.0],["2008-05-23",13.5039,13.653,13.278,13.4461,177924414.0],["2008-05-27",13.4545,13.89,13.4271,13.848,155199554.0],["2008-05-28",14.0219,14.1095,13.853,14.0293,162623276.0],["2008-05-29",14.191,14.4648,14.1517,14.3937,194526410.0],["2008-05-30",14.4053,14.5645,14.3517,14.4628,129491554.0],["2008-06-02",14.3813,14.4156,14.1041,14.1962,147518872.0],["2008-06-03",14.2332,14.3319,13.8409,14.0061,172857493.0],["2008-06-04",13.9574,14.2702,13.9382,14.1275,135032244.0],["2008-06-05",14.2475,14.5181,14.226,14.4751,157255230.0],["2008-06-06",14.3134,14.3374,13.9986,13.9986,190089843.0],["2008-06-09",14.0248,14.0727,13.4654,13.7732,212324874.0],["2008-06-10",13.5681,13.7967,13.4994,13.6819,146844353.0],["2008-06-11",13.733,13.7602,13.4422,13.4604,153087667.0],["2008-06-12",13.5483,13.7764,13.5019,13.6518,220487355.0],["2008-06-13",13.8626,14.2134,13.8589,14.11,248303226.0],["2008-06-16",13.9863,14.2974,13.9863,14.1421,142243171.0],["2008-06-17",14.2295,14.272,14.0327,14.0594,139035192.0],["2008-06-18",13.9372,14.0478,13.8051,13.8846,135754943.0],["2008-06-19",13.711,13.9191,13.5989,13.8308,228176066.0],["2008-06-20",13.7513,13.7513,13.4434,13.4908,240221045.0],["2008-06-23",13.4644,13.6567,13.3819,13.4607,145981130.0],["2008-06-24",13.4589,13.6083,13.2111,13.3888,187604562.0],["2008-06-25",13.4547,13.7715,13.4227,13.6036,165506041.0],["2008-06-26",13.4333,13.4538,13.0422,13.056,227228528.0],["2008-06-27",13.0279,13.0852,12.717,13.0375,218716743.0],["2008-06-30",13.1461,13.2827,12.9138,12.9968,151176531.0],["2008-07-01",12.8279,13.2511,12.7642,13.2019,199139637.0],["2008-07-02",13.2459,13.3414,12.9879,13.0121,169553154.0],["2008-07-03",13.1069,13.313,13.0234,13.258,96379907.0],["2008-07-07",13.3888,13.5542,13.2234,13.4286,170845981.0],["2008-07-08",13.4799,13.7071,13.332,13.6908,198035514.0],["2008-07-09",13.5977,13.7192,13.3501,13.3703,166782808.0],["2008-07-10",13.4555,13.5666,13.1029,13.3461,173917451.0],["2008-07-11",13.2456,13.3197,12.8242,13.179,200002860.0],["2008-07-14",13.3074,13.3335,12.7259,12.8783,177655409.0],["2008-07-15",12.7464,13.0234,12.3716,12.7417,243750224.0],["2008-07-16",12.6911,13.2456,12.6062,13.2234,190398997.0],["2008-07-17",13.1879,13.2592,12.9494,13.1701,352813493.0],["2008-07-18",12.3037,12.3193,11.806,11.8833,453389067.0],["2008-07-21",11.8724,11.9517,11.4977,11.5742,236944811.0],["2008-07-22",11.5228,11.8569,11.4952,11.7794,188363396.0],["2008-07-23",11.8905,12.2761,11.8038,12.0783,196497772.0],["2008-07-24",12.263,12.2672,11.7426,11.7426,142166886.0],["2008-07-25",12.0109,12.1749,11.8877,12.1465,127817302.0],["2008-07-28",12.1492,12.1492,11.7305,11.7796,126873778.0],["2008-07-29",11.8334,12.0299,11.8013,11.9275,112532223.0],["2008-07-30",11.9865,11.9993,11.6732,11.9174,140151360.0],["2008-07-31",11.7164,11.8727,11.6394,11.6964,115033564.0],["2008-08-01",11.6658,11.6833,11.4186,11.551,120766974.0],["2008-08-04",11.5574,11.6781,11.4038,11.431,99852875.0],["2008-08-05",11.5443,11.8527,11.5132,11.847,143917423.0],["2008-08-06",11.8105,12.0919,11.6658,12.0072,135538133.0],["2008-08-07",11.9001,11.9495,11.7621,11.829,111367875.0],["2008-08-08",11.8544,12.2396,11.7443,12.2213,150132633.0],["2008-08-11",12.1586,12.5637,12.1415,12.3652,170207597.0],["2008-08-12",12.3939,12.4958,12.2951,12.4089,110641162.0],["2008-08-13",12.384,12.4319,12.1934,12.3452,145563571.0],["2008-08-14",12.2877,12.5324,12.2529,12.48,117181585.0],["2008-08-15",12.5171,12.6077,12.4803,12.5951,142359606.0],["2008-08-18",12.5874,12.5914,12.2336,12.3025,133855851.0],["2008-08-19",12.1082,12.302,12.0144,12.1099,122316761.0],["2008-08-20",12.2141,12.2628,11.9142,11.9741,159881036.0],["2008-08-21",11.9228,12.0951,11.8327,12.0119,141090868.0],["2008-08-22",12.1346,12.2181,12.0848,12.1122,92232419.0],["2008-08-25",12.0016,12.2704,11.8877,11.925,80874004.0],["2008-08-26",11.9361,11.9361,11.6184,11.7065,132823998.0],["2008-08-27",11.6959,11.7231,11.4764,11.5688,176141757.0],["2008-08-28",11.6653,11.7631,11.612,11.6971,121642242.0],["2008-08-29",11.5976,11.6288,11.4145,11.4382,154504960.0],["2008-09-02",11.771,11.9045,11.392,11.4865,245376296.0],["2008-09-03",11.5725,11.7097,11.3466,11.4658,173230887.0],["2008-09-04",11.3569,11.4369,11.0952,11.1165,194666935.0],["2008-09-05",10.9987,11.1708,10.8651,10.9681,182051827.0],["2008-09-08",11.1599,11.1826,10.3089,10.3681,362068052.0],["2008-09-09",10.4476,10.675,10.2459,10.3363,290267933.0],["2008-09-10",10.4797,10.48,10.1146,10.2252,250005583.0],["2008-09-11",10.0817,10.7419,10.0331,10.7088,259826256.0],["2008-09-12",10.6214,10.9123,10.5916,10.8054,242023777.0],["2008-09-15",10.4681,10.9118,10.461,10.7116,263680649.0],["2008-09-16",10.5165,11.0923,10.5049,10.9355,280676114.0],["2008-09-17",10.8256,10.8419,10.2074,10.2333,366444394.0],["2008-09-18",10.4345,10.8429,10.1348,10.8404,344863807.0],["2008-09-19",11.3816,11.408,10.9441,11.089,401740198.0],["2008-09-22",11.212,11.212,10.5916,10.6197,176952786.0],["2008-09-23",10.6965,10.8827,10.5106,10.5982,208948265.0],["2008-09-24",10.6246,10.9866,10.619,10.7424,170316002.0],["2008-09-25",10.8345,11.11,10.7639,10.8533,201564693.0],["2008-09-26",10.5669,10.793,10.3948,10.6419,212493504.0],["2008-09-29",10.3573,10.456,9.3993,9.4065,432129680.0],["2008-09-30",9.7763,10.4948,9.686,9.8884,123914728.0],["2008-10-01",10.1509,10.2948,9.9521,10.1649,250326782.0],["2008-10-02",10.1173,10.122,9.5299,9.6408,240293315.0],["2008-10-03",9.8102,10.1842,9.4576,9.5524,320914374.0],["2008-10-06",9.2332,9.2828,8.8179,9.1648,450506303.0],["2008-10-07",9.2171,9.2579,8.5268,8.5426,443833384.0],["2008-10-08",8.1513,8.8631,8.0513,8.3476,474829130.0],["2008-10-09",8.5058,8.6058,7.9417,8.1222,324210683.0],["2008-10-10",7.7316,8.4409,7.661,8.1967,425500926.0],["2008-10-13",8.7841,9.43,8.5362,9.407,357555200.0],["2008-10-14",9.7159,9.7398,8.814,8.9549,312559174.0],["2008-10-15",8.7559,8.8633,8.3654,8.3738,269863738.0],["2008-10-16",8.2155,8.8016,7.6398,8.7157,652022815.0],["2008-10-17",9.3561,9.5299,8.9757,9.1976,572104380.0],["2008-10-20",9.3756,9.406,8.8779,9.365,271148536.0],["2008-10-21",9.1939,9.4751,8.9374,8.9559,232146894.0],["2008-10-22",8.8137,9.1273,8.493,8.7811,263383540.0],["2008-10-23",8.7313,8.8387,8.3446,8.6984,260127380.0],["2008-10-24",8.0602,8.6527,8.0175,8.3767,295463334.0],["2008-10-27",8.2661,8.4683,8.0387,8.1348,248957670.0],["2008-10-28",8.3708,9.1179,8.1106,9.1041,325431241.0],["2008-10-29",9.031,9.1596,8.6997,8.8387,391726805.0],["2008-10-30",9.0969,9.1843,8.8478,8.8804,320753774.0],["2008-10-31",8.7932,9.1833,8.7466,8.8722,298044974.0],["2008-11-03",8.8283,8.9618,8.4296,8.5545,239072757.0],["2008-11-04",8.7261,9.1932,8.53,9.0594,295097969.0],["2008-11-05",8.9411,9.1073,8.4266,8.4496,278901487.0],["2008-11-06",8.3935,8.5034,8.0439,8.1775,344277618.0],["2008-11-07",8.2244,8.4226,8.0321,8.1755,187953866.0],["2008-11-10",8.098,8.1335,7.6405,7.8703,324415448.0],["2008-11-11",7.6212,7.8091,7.4195,7.6896,407385278.0],["2008-11-12",7.4573,7.7151,7.1045,7.1845,403550960.0],["2008-11-13",7.2035,7.7276,6.9129,7.7049,531372276.0],["2008-11-14",7.4869,8.0237,7.4699,7.6541,382110897.0],["2008-11-17",7.4808,7.6575,7.3561,7.4097,302883041.0],["2008-11-18",7.4455,7.4988,7.045,7.343,335095329.0],["2008-11-19",7.2929,7.4114,6.8779,6.9174,314558640.0],["2008-11-20",6.7868,6.9855,6.3954,6.4083,392642224.0],["2008-11-21",6.4811,6.6505,6.1056,6.4791,411315956.0],["2008-11-24",6.6478,6.6648,6.1478,6.3559,403695499.0],["2008-11-25",6.6334,7.0773,6.5999,6.9635,432462924.0],["2008-11-26",6.9198,7.2946,6.8191,7.2114,255217044.0],["2008-11-28",7.1741,7.319,7.1173,7.2329,103004645.0],["2008-12-01",7.0778,7.0951,6.5668,6.567,229304279.0],["2008-12-02",6.6594,6.8581,6.4828,6.7922,234463545.0],["2008-12-03",6.6623,6.9465,6.551,6.8988,237077306.0],["2008-12-04",6.8272,6.9991,6.6357,6.7732,196196647.0],["2008-12-05",6.6912,7.0176,6.5184,7.0114,261825722.0],["2008-12-08",7.1596,7.6398,6.9623,7.4588,326993073.0],["2008-12-09",7.3497,7.8511,7.3329,7.5541,276629001.0],["2008-12-10",7.6348,7.7746,7.518,7.6244,210265182.0],["2008-12-11",7.5096,7.7247,7.3524,7.4121,248094446.0],["2008-12-12",7.3008,7.8133,7.2586,7.7958,229741913.0],["2008-12-15",7.7526,7.8632,7.5329,7.6701,270526212.0],["2008-12-16",7.7652,8.135,7.6849,8.0308,283442445.0],["2008-12-17",7.8669,7.9531,7.7133,7.7829,232456049.0],["2008-12-18",7.819,7.9091,7.6316,7.6605,191254191.0],["2008-12-19",7.678,7.8459,7.6289,7.6578,225345496.0],["2008-12-22",7.618,7.6412,7.1754,7.3353,157291365.0],["2008-12-23",7.4173,7.4884,7.3245,7.3578,151674390.0],["2008-12-24",7.4432,7.5632,7.3667,7.4795,77148090.0],["2008-12-26",7.5072,7.5366,7.365,7.4156,78657728.0],["2008-12-29",7.4121,7.4408,7.1988,7.343,148631025.0],["2008-12-30",7.4264,7.5748,7.3748,7.4835,154316255.0],["2008-12-31",7.5104,7.6783,7.4711,7.5956,115904817.0],["2009-01-02",7.619,7.9454,7.5425,7.9331,144961322.0],["2009-01-05",7.9252,8.178,7.777,8.0992,196293007.0],["2009-01-06",8.2209,8.414,8.0582,8.2476,257971329.0],["2009-01-07",8.1059,8.1698,7.8696,7.9501,180453860.0],["2009-01-08",7.858,8.0286,7.8348,8.0286,144567852.0],["2009-01-09",8.0856,8.0856,7.7375,7.7788,174270770.0],["2009-01-12",7.8094,7.8745,7.6593,7.72,132667413.0],["2009-01-13",7.6973,7.9153,7.6632,7.7602,177964564.0],["2009-01-14",7.6536,7.7474,7.3511,7.4306,219535801.0],["2009-01-15",7.3467,7.4951,7.0805,7.3818,238269759.0],["2009-01-16",7.5306,7.6104,7.3005,7.3985,209759293.0],["2009-01-20",7.3855,7.3943,6.9808,6.9808,202684876.0],["2009-01-21",7.1191,7.4931,7.1191,7.4827,197718329.0],["2009-01-22",7.3583,7.6375,7.2869,7.5672,331919470.0],["2009-01-23",7.6356,8.1957,7.5109,8.0165,430921167.0],["2009-01-26",8.0202,8.098,7.9143,7.996,185119281.0],["2009-01-27",8.0597,8.2429,8.0059,8.1839,197830749.0],["2009-01-28",8.3444,8.6987,8.3031,8.6083,308809170.0],["2009-01-29",8.5063,8.5189,8.397,8.4762,292444059.0],["2009-01-30",8.51,8.6115,8.2955,8.358,187580472.0],["2009-02-02",8.2533,8.5177,8.1967,8.4083,209056670.0],["2009-02-03",8.4577,8.4683,8.2419,8.4054,263243015.0],["2009-02-04",8.396,8.7508,8.3738,8.4683,273718132.0],["2009-02-05",8.4167,8.774,8.3202,8.733,291665150.0],["2009-02-06",8.8006,9.229,8.7754,9.1665,282579221.0],["2009-02-09",9.1665,9.4065,9.0683,9.3514,199838246.0],["2009-02-10",9.2826,9.3201,8.8359,8.8512,285213056.0],["2009-02-11",8.8621,9.0115,8.7152,8.8396,210048373.0],["2009-02-12",8.7192,8.9774,8.6777,8.9633,222844155.0],["2009-02-13",8.9421,8.9618,8.7703,8.8307,166489714.0],["2009-02-17",8.555,8.5693,8.3866,8.4599,228067661.0],["2009-02-18",8.573,8.7246,8.4071,8.7179,241883252.0],["2009-02-19",8.8256,8.8831,8.4291,8.4594,200295955.0],["2009-02-20",8.3461,8.6145,8.2708,8.5535,249616129.0],["2009-02-23",8.5671,8.6362,8.1362,8.1488,209626799.0],["2009-02-24",8.1725,8.6318,8.1693,8.5288,244749957.0],["2009-02-25",8.4473,8.6979,8.3676,8.4347,258529413.0],["2009-02-26",8.5414,8.7026,8.3241,8.3246,225064447.0],["2009-02-27",8.2202,8.4886,8.1748,8.3446,217612620.0],["2009-03-02",8.2296,8.4115,8.0486,8.0772,232407869.0],["2009-03-03",8.1491,8.2385,7.9585,8.0358,261970262.0],["2009-03-04",7.9785,8.1227,7.7864,7.8738,313908211.0],["2009-03-05",7.8136,7.8778,7.4719,7.5459,262175027.0],["2009-03-06",7.5849,7.6583,7.2647,7.6183,290452622.0],["2009-03-09",7.4062,7.5689,7.1462,7.1818,259822241.0],["2009-03-10",7.3635,7.6659,7.2647,7.6084,270217058.0],["2009-03-11",7.656,7.9005,7.5477,7.8489,237832124.0],["2009-03-12",7.8397,8.0239,7.7437,7.9876,201717262.0],["2009-03-13",8.0511,8.0846,7.8765,8.0096,156841686.0],["2009-03-16",8.0484,8.1407,7.8657,7.8928,198613673.0],["2009-03-17",7.9049,8.2792,7.878,8.2792,189206544.0],["2009-03-18",8.2661,8.3942,8.0992,8.2239,201239478.0],["2009-03-19",8.1888,8.2955,8.0827,8.1459,165064391.0],["2009-03-20",8.1548,8.2212,8.057,8.1513,190226352.0],["2009-03-23",8.2353,8.6276,8.2222,8.6066,171500425.0],["2009-03-24",8.5547,8.7359,8.493,8.5713,153372732.0],["2009-03-25",8.651,8.6742,8.3017,8.4947,174102141.0],["2009-03-26",8.7184,8.8673,8.6041,8.7224,241032074.0],["2009-03-27",8.6411,8.6905,8.5293,8.5844,133410187.0],["2009-03-30",8.4572,8.4883,8.2967,8.4607,124227898.0],["2009-03-31",8.6147,8.7278,8.5468,8.5932,146760038.0],["2009-04-01",8.4876,8.7705,8.4093,8.7421,132542948.0],["2009-04-02",8.9697,9.129,8.8959,8.9498,180192885.0],["2009-04-03",8.9991,9.1774,8.8386,9.1295,152160204.0],["2009-04-06",9.0609,9.1305,8.9226,9.0915,131703815.0],["2009-04-07",8.9522,8.9806,8.7722,8.8547,147755757.0],["2009-04-08",8.9744,9.0115,8.7945,8.9374,111022586.0],["2009-04-09",9.1226,9.2423,9.0423,9.1966,135811153.0],["2009-04-13",9.1678,9.3596,9.1423,9.3351,122461301.0],["2009-04-14",9.3063,9.3075,9.0263,9.108,137658049.0],["2009-04-15",9.0633,9.408,8.9907,9.3695,197967259.0],["2009-04-16",9.4188,9.7003,9.407,9.5976,408931050.0],["2009-04-17",9.5304,9.8711,9.5006,9.684,430840867.0],["2009-04-20",9.5336,9.6447,9.2803,9.3645,177820024.0],["2009-04-21",9.2872,9.488,9.2855,9.4181,148370051.0],["2009-04-22",9.425,9.6287,9.3574,9.4771,140597024.0],["2009-04-23",9.5672,9.6225,9.4092,9.4976,104751167.0],["2009-04-24",9.5312,9.7072,9.3942,9.6161,135923572.0],["2009-04-27",9.489,9.6161,9.4497,9.5287,91967429.0],["2009-04-28",9.4744,9.6052,9.4198,9.4734,118185333.0],["2009-04-29",9.5292,9.7514,9.5257,9.665,144941247.0],["2009-04-30",9.7709,9.9682,9.7472,9.7761,174881049.0],["2009-05-01",9.7529,9.8161,9.667,9.7198,97471985.0],["2009-05-04",9.8304,9.9348,9.747,9.9245,128600225.0],["2009-05-05",9.8751,9.999,9.8077,9.9494,96391952.0],["2009-05-06",10.0432,10.08,9.9003,9.9613,105710750.0],["2009-05-07",9.9768,9.9988,9.6904,9.7919,120441759.0],["2009-05-08",9.946,10.1257,9.7521,10.0566,155183494.0],["2009-05-11",9.9447,10.1719,9.9052,10.0726,102755715.0],["2009-05-12",10.1227,10.1469,9.7549,9.8511,152200354.0],["2009-05-13",9.7297,9.7865,9.588,9.6173,114138220.0],["2009-05-14",9.5991,9.6833,9.4976,9.567,117920344.0],["2009-05-15",9.6559,9.7302,9.6062,9.6287,120799094.0],["2009-05-18",9.7455,9.8092,9.5151,9.7976,134570520.0],["2009-05-19",9.7793,9.9161,9.7028,9.8479,113925426.0],["2009-05-20",9.9272,10.0156,9.7521,9.806,91702440.0],["2009-05-21",9.7842,9.9457,9.7235,9.7892,109199779.0],["2009-05-22",9.7931,9.8423,9.6781,9.7151,69001669.0],["2009-05-26",9.6768,9.999,9.6287,9.9832,124645457.0],["2009-05-27",10.0148,10.1684,9.9943,10.0129,121826932.0],["2009-05-28",10.0899,10.1625,9.9894,10.1324,107152133.0],["2009-05-29",10.1746,10.301,10.1398,10.301,106325044.0],["2009-06-01",10.338,10.6064,10.3331,10.5313,133394127.0],["2009-06-02",10.5237,10.6153,10.4533,10.5768,105337356.0],["2009-06-03",10.5175,10.677,10.4681,10.657,141841672.0],["2009-06-04",10.7471,10.8938,10.7274,10.8701,146069460.0],["2009-06-05",10.9883,11.0444,10.8498,10.9698,147783862.0],["2009-06-08",10.8508,10.8859,10.718,10.8328,124412588.0],["2009-06-09",10.8281,10.8755,10.6597,10.755,130684007.0],["2009-06-10",10.7701,10.8111,10.534,10.6804,134859599.0],["2009-06-11",10.66,10.7083,10.576,10.5916,115037579.0],["2009-06-12",10.5387,10.5595,10.3992,10.4889,117173555.0],["2009-06-15",10.4064,10.4064,10.2212,10.2896,150036273.0],["2009-06-16",10.3523,10.3963,10.2563,10.2706,122445241.0],["2009-06-17",10.2753,10.3625,10.161,10.2499,140127270.0],["2009-06-18",10.2627,10.337,10.1965,10.2227,123870563.0],["2009-06-19",10.3252,10.3807,10.2356,10.3716,171002566.0],["2009-06-22",10.2941,10.3074,9.9222,10.0571,165594371.0],["2009-06-23",10.0398,10.0975,9.9385,10.0158,116418737.0],["2009-06-24",10.0914,10.1775,10.0375,10.1049,98680498.0],["2009-06-25",10.0484,10.2681,10.0363,10.2649,122236461.0],["2009-06-26",10.2133,10.5726,10.1993,10.5007,130756276.0],["2009-06-29",10.5175,10.5619,10.4247,10.4716,87097243.0],["2009-06-30",10.4681,10.5474,10.3254,10.4086,104144903.0],["2009-07-01",10.4731,10.5274,10.3237,10.3444,92778458.0],["2009-07-02",10.256,10.256,10.0437,10.0852,101081463.0],["2009-07-06",10.0361,10.1383,9.9166,10.1128,90843231.0],["2009-07-07",10.079,10.1025,9.7763,9.7924,130860666.0],["2009-07-08",9.8756,10.0237,9.8277,9.9371,138163938.0],["2009-07-09",10.0267,10.2323,10.0188,10.1321,131515110.0],["2009-07-10",10.1121,10.3044,10.0904,10.2311,117502785.0],["2009-07-13",10.2748,10.481,10.2504,10.4755,162434571.0],["2009-07-14",10.461,10.5355,10.3908,10.4852,116266167.0],["2009-07-15",10.6079,10.8306,10.579,10.818,151646285.0],["2009-07-16",10.7812,11.0051,10.7175,10.9273,263162715.0],["2009-07-17",10.6903,10.7516,10.5348,10.6224,275191634.0],["2009-07-20",10.6133,10.6866,10.5237,10.6205,126612804.0],["2009-07-21",10.6395,10.6632,10.5106,10.5644,119173022.0],["2009-07-22",10.5669,10.6212,10.4558,10.5592,103855823.0],["2009-07-23",10.5837,10.893,10.5052,10.7975,139649486.0],["2009-07-24",10.7597,11.1221,10.7397,11.0291,145619780.0],["2009-07-27",11.0123,11.0298,10.8041,10.9817,100551484.0],["2009-07-28",10.8878,10.9325,10.7669,10.8594,101679697.0],["2009-07-29",10.7948,10.8088,10.6629,10.7703,79777911.0],["2009-07-30",10.9276,11.1463,10.9276,11.0024,128423566.0],["2009-07-31",11.1095,11.1767,10.9231,10.9384,114844859.0],["2009-08-03",11.0789,11.2063,11.0518,11.1646,104000363.0],["2009-08-04",11.0945,11.2088,11.0713,11.2021,95950302.0],["2009-08-05",11.2582,11.2806,11.0577,11.1382,94031136.0],["2009-08-06",11.2162,11.2305,11.0737,11.1189,84752487.0],["2009-08-07",11.25,11.3426,11.2332,11.2853,102105287.0],["2009-08-10",11.2369,11.3177,11.2036,11.2732,69941178.0],["2009-08-11",11.2006,11.2885,11.1688,11.2073,68756755.0],["2009-08-12",11.2436,11.4001,11.2315,11.3219,94007046.0],["2009-08-13",11.41,11.4735,11.33,11.4132,80107140.0],["2009-08-14",11.4256,11.4354,11.2801,11.3569,67255147.0],["2009-08-17",11.1471,11.1592,10.9402,10.9839,105200846.0],["2009-08-18",10.9891,11.0532,10.9204,10.9935,94396500.0],["2009-08-19",10.8629,10.9866,10.8276,10.9612,90538092.0],["2009-08-20",11.1594,11.4107,11.1404,11.367,160555554.0],["2009-08-21",11.4937,11.5073,11.4224,11.4863,142953825.0],["2009-08-24",11.5384,11.606,11.4661,11.5725,98503838.0],["2009-08-25",11.5823,11.7112,11.5722,11.6376,93990986.0],["2009-08-26",11.672,11.6779,11.5223,11.5544,79810030.0],["2009-08-27",11.5688,11.5688,11.3749,11.5065,80255695.0],["2009-08-28",11.5855,11.6623,11.4404,11.4742,71129616.0],["2009-08-31",11.3517,11.4028,11.3075,11.3982,78609548.0],["2009-09-01",11.349,11.5253,11.2192,11.2522,104185053.0],["2009-09-02",11.2537,11.3157,11.174,11.1844,72462593.0],["2009-09-03",11.2537,11.3137,11.2335,11.2957,66094814.0],["2009-09-04",11.2969,11.4211,11.2527,11.389,60192775.0],["2009-09-08",11.4628,11.5295,11.2542,11.3229,106666319.0],["2009-09-09",11.3337,11.5117,11.3273,11.4549,88145156.0],["2009-09-10",11.5211,11.627,11.4063,11.627,101764012.0],["2009-09-11",11.6137,11.6853,11.5453,11.6567,76401301.0],["2009-09-14",11.6164,11.7717,11.605,11.7302,79324216.0],["2009-09-15",11.7292,11.8238,11.6707,11.79,96283547.0],["2009-09-16",11.8458,12.082,11.8132,12.0554,103799614.0],["2009-09-17",12.1117,12.2796,12.0272,12.1401,179996150.0],["2009-09-18",12.2647,12.2699,12.128,12.1336,131832295.0],["2009-09-21",12.0418,12.3173,12.0043,12.2704,84973311.0],["2009-09-22",12.3672,12.3936,12.2904,12.3213,122103967.0],["2009-09-23",12.3637,12.5173,12.2879,12.3065,108573440.0],["2009-09-24",12.3561,12.3793,12.1717,12.2647,101482963.0],["2009-09-25",12.2035,12.3428,12.147,12.1588,82291296.0],["2009-09-28",12.2171,12.3815,12.1791,12.3082,73847766.0],["2009-09-29",12.3329,12.3383,12.1719,12.3082,84282733.0],["2009-09-30",12.3445,12.3479,12.0295,12.242,126139035.0],["2009-10-01",12.1717,12.2573,12.0235,12.0285,112949783.0],["2009-10-02",11.943,12.1406,11.9149,11.9638,104421937.0],["2009-10-05",12.0396,12.1576,11.9332,12.0611,86105539.0],["2009-10-06",12.1396,12.3289,12.1396,12.3134,109701653.0],["2009-10-07",12.3198,12.8133,12.2904,12.7775,195698788.0],["2009-10-08",12.8276,12.9185,12.6738,12.6946,172797268.0],["2009-10-09",12.7556,12.8755,12.7025,12.7457,109934523.0],["2009-10-12",12.9227,12.9805,12.8215,12.938,133386097.0],["2009-10-13",12.9466,13.0224,12.8723,12.9891,121951397.0],["2009-10-14",13.1459,13.2229,13.0852,13.2165,130824531.0],["2009-10-15",13.1777,13.2555,13.0178,13.0829,244930632.0],["2009-10-16",13.513,13.6962,13.4439,13.5752,355001664.0],["2009-10-19",13.6453,13.6678,13.5476,13.6305,129198459.0],["2009-10-20",13.6194,13.6518,13.3493,13.6214,162354271.0],["2009-10-21",13.5767,13.8098,13.5542,13.6061,147374332.0],["2009-10-22",13.5789,13.7024,13.5296,13.6799,93810311.0],["2009-10-23",13.7085,13.7737,13.6086,13.67,96066737.0],["2009-10-26",13.7209,13.8663,13.6009,13.6829,119261352.0],["2009-10-27",13.6029,13.6915,13.4347,13.5367,129142249.0],["2009-10-28",13.5263,13.5789,13.2888,13.3394,103096990.0],["2009-10-29",13.4064,13.6241,13.3567,13.6049,101282213.0],["2009-10-30",13.5789,13.5831,13.1898,13.2363,139260032.0],["2009-11-02",13.26,13.3187,13.0417,13.1837,128564090.0],["2009-11-03",13.0854,13.2703,13.0432,13.2651,95564863.0],["2009-11-04",13.3518,13.4678,13.2437,13.3402,93657741.0],["2009-11-05",13.4182,13.5733,13.3977,13.5456,74185025.0],["2009-11-06",13.5226,13.6229,13.4678,13.6061,73341877.0],["2009-11-09",13.7135,13.8895,13.6834,13.8878,106393299.0],["2009-11-10",13.8932,14.0426,13.8752,13.9927,89566463.0],["2009-11-11",14.0846,14.1591,13.9705,14.0865,93135792.0],["2009-11-12",14.0618,14.1443,13.9616,14.0196,75734813.0],["2009-11-13",14.0552,14.1347,13.989,14.1233,66921903.0],["2009-11-16",14.1962,14.2453,14.1413,14.2278,88297726.0],["2009-11-17",14.1929,14.2579,14.1646,14.2576,76955370.0],["2009-11-18",14.2369,14.2895,14.1238,14.2369,62216331.0],["2009-11-19",14.1658,14.1715,14.0727,14.1465,87045048.0],["2009-11-20",14.0604,14.1122,14.0579,14.0717,80548789.0],["2009-11-23",14.2329,14.4825,14.2174,14.3776,102281946.0],["2009-11-24",14.3818,14.4255,14.2342,14.3959,64448667.0],["2009-11-25",14.4779,14.4939,14.386,14.4613,58667077.0],["2009-11-27",14.1221,14.3803,14.0967,14.3137,55591593.0],["2009-11-30",14.3352,14.4102,14.2482,14.3937,69262644.0],["2009-12-01",14.5203,14.5966,14.3937,14.5633,93159882.0],["2009-12-02",14.5912,14.6408,14.4732,14.505,66777363.0],["2009-12-03",14.5428,14.6023,14.443,14.4613,57362205.0],["2009-12-04",14.6411,14.6857,14.2994,14.4433,100920864.0],["2009-12-07",14.4235,14.5341,14.3443,14.4739,65693315.0],["2009-12-08",14.406,14.5828,14.369,14.4937,61188493.0],["2009-12-09",14.5048,14.5499,14.408,14.5423,71507025.0],["2009-12-10",14.5774,14.6828,14.5766,14.6035,66982128.0],["2009-12-11",14.682,14.6838,14.5104,14.5791,69057879.0],["2009-12-14",14.6986,14.747,14.6309,14.708,76822876.0],["2009-12-15",14.648,14.724,14.5909,14.644,91557900.0],["2009-12-16",14.7788,14.8225,14.7304,14.7581,112797213.0],["2009-12-17",14.7255,14.7551,14.6593,14.6638,105947635.0],["2009-12-18",14.7154,14.787,14.6899,14.725,141789477.0],["2009-12-21",14.7544,14.8094,14.7065,14.7808,103233500.0],["2009-12-22",14.8465,14.8504,14.785,14.841,75513988.0],["2009-12-23",14.8998,15.1311,14.8837,15.1017,83218760.0],["2009-12-24",15.1326,15.2953,15.1163,15.2696,34476745.0],["2009-12-28",15.3481,15.455,15.2696,15.378,68170566.0],["2009-12-29",15.4242,15.4267,15.2649,15.2923,57205620.0],["2009-12-30",15.2701,15.3746,15.258,15.3746,58843737.0],["2009-12-31",15.4244,15.4405,15.3067,15.3067,48974884.0],["2010-01-04",15.4787,15.542,15.4118,15.4738,78541293.0],["2010-01-05",15.4844,15.5007,15.3452,15.4057,120638494.0],["2010-01-06",15.4518,15.4518,14.9704,15.0173,159744526.0],["2010-01-07",15.0455,15.0603,14.6319,14.6677,257533695.0],["2010-01-08",14.6159,14.8936,14.5445,14.8633,189680313.0],["2010-01-11",14.9235,14.9235,14.6662,14.8408,289597429.0],["2010-01-12",14.7554,14.768,14.5171,14.5783,194859654.0],["2010-01-13",14.2329,14.5265,14.169,14.4946,260838034.0],["2010-01-14",14.4159,14.6702,14.389,14.5628,170239717.0],["2010-01-15",14.649,14.6544,14.2712,14.3196,218194794.0],["2010-01-19",14.3492,14.5769,14.228,14.5077,173315202.0],["2010-01-20",14.4672,14.4672,14.2033,14.3297,130515377.0],["2010-01-21",14.4045,14.488,14.1283,14.3932,253253712.0],["2010-01-22",13.9369,14.0875,13.2051,13.5792,273035583.0],["2010-01-25",13.4947,13.576,13.2212,13.332,177458675.0],["2010-01-26",13.2819,13.5691,13.2404,13.3918,174873019.0],["2010-01-27",13.3634,13.5209,13.2163,13.3839,159170382.0],["2010-01-28",13.4429,13.5049,13.1,13.1911,129648138.0],["2010-01-29",13.2948,13.3565,12.9768,13.0837,166240784.0],["2010-02-01",13.1987,13.2286,13.0926,13.1597,90369462.0],["2010-02-02",13.2076,13.2076,13.0261,13.1128,164462143.0],["2010-02-03",13.0523,13.3839,13.0415,13.3523,120413655.0],["2010-02-04",13.258,13.2827,12.9755,13.0057,135614418.0],["2010-02-05",13.0457,13.1716,12.899,13.117,126713179.0],["2010-02-08",13.1469,13.3814,13.1229,13.1708,108175956.0],["2010-02-09",13.3207,13.3698,13.2103,13.2442,113206742.0],["2010-02-10",13.1856,13.2775,13.0281,13.195,107380987.0],["2010-02-11",13.1671,13.3441,13.0728,13.2432,96761331.0],["2010-02-12",13.1585,13.2617,13.0975,13.1622,91529795.0],["2010-02-16",13.2548,13.434,13.1913,13.3641,146723904.0],["2010-02-17",13.3814,13.416,13.273,13.2879,81492313.0],["2010-02-18",13.2713,13.4557,13.2367,13.4115,93826371.0],["2010-02-19",13.3451,13.4315,13.3246,13.3508,102506786.0],["2010-02-22",13.5135,13.5172,13.3567,13.4012,86105539.0],["2010-02-23",13.4061,13.4217,13.1417,13.2103,115334688.0],["2010-02-24",13.1834,13.2935,13.0977,13.1214,93412827.0],["2010-02-25",13.014,13.0479,12.8383,12.997,132864148.0],["2010-02-26",13.0215,13.1284,12.9242,13.0061,82279251.0],["2010-03-01",13.0654,13.1664,13.0294,13.1516,89851528.0],["2010-03-02",13.2204,13.4718,13.2088,13.3582,174925214.0],["2010-03-03",13.3903,13.5325,13.3135,13.4634,124039193.0],["2010-03-04",13.4925,13.7303,13.4851,13.6923,127829347.0],["2010-03-05",13.8592,14.0152,13.8234,13.9298,157074555.0],["2010-03-08",13.9438,13.9537,13.8508,13.887,95813793.0],["2010-03-09",13.8221,13.9409,13.7394,13.8305,127540267.0],["2010-03-10",13.9187,14.2826,13.8804,14.232,227043838.0],["2010-03-11",14.1779,14.4729,14.1764,14.3477,169966698.0],["2010-03-12",14.5206,14.524,14.2989,14.3082,110548817.0],["2010-03-15",13.9907,14.0591,13.7271,13.9043,186853758.0],["2010-03-16",13.871,14.0337,13.8446,13.9542,137774484.0],["2010-03-17",14.0307,14.1085,13.9307,13.9631,133362007.0],["2010-03-18",13.9424,14.0342,13.8989,13.9838,71354455.0],["2010-03-19",13.8258,14.0233,13.7587,13.8258,192486794.0],["2010-03-22",13.7298,13.9949,13.6846,13.7641,160792439.0],["2010-03-23",13.7527,13.7841,13.3814,13.5542,220876809.0],["2010-03-24",13.4681,13.8221,13.3246,13.7599,263592319.0],["2010-03-25",13.8016,14.1221,13.7927,13.8969,157825359.0],["2010-03-26",13.9559,14.0083,13.8263,13.8922,108252241.0],["2010-03-29",13.8999,13.9424,13.8399,13.8863,124645457.0],["2010-03-30",13.8957,14.0142,13.8327,13.9915,79412546.0],["2010-03-31",13.9505,14.0663,13.8952,14.0016,121686407.0],["2010-04-01",14.106,14.1579,13.9628,14.0431,84423257.0],["2010-04-05",14.0949,14.1932,14.048,14.0976,76345092.0],["2010-04-06",14.0594,14.0947,13.9591,14.0288,82712870.0],["2010-04-07",14.0061,14.0419,13.8717,13.9132,103626969.0],["2010-04-08",13.9078,14.069,13.8271,14.0107,78191988.0],["2010-04-09",14.0107,14.0423,13.9246,13.9794,82572346.0],["2010-04-12",14.0073,14.1715,13.9794,14.1401,94448695.0],["2010-04-13",14.1352,14.5388,14.1006,14.4867,157078570.0],["2010-04-14",14.568,14.6243,14.4186,14.5418,136618166.0],["2010-04-15",14.6201,14.7601,14.5243,14.6973,271485795.0],["2010-04-16",13.8999,14.0433,13.5698,13.5826,491254466.0],["2010-04-19",13.5481,13.6774,13.4555,13.5814,156343827.0],["2010-04-20",13.6819,13.8174,13.6051,13.7034,119542401.0],["2010-04-21",13.7384,13.832,13.6323,13.6851,96018557.0],["2010-04-22",13.6283,13.6407,13.4148,13.5063,131719875.0],["2010-04-23",13.511,13.5621,13.3881,13.4552,83889263.0],["2010-04-26",13.4547,13.4552,13.0656,13.1256,175407013.0],["2010-04-27",13.0592,13.2908,13.0168,13.0619,154364435.0],["2010-04-28",13.137,13.2044,12.8637,13.0652,136754676.0],["2010-04-29",13.1684,13.2456,13.0029,13.1345,122814620.0],["2010-04-30",13.1131,13.2748,12.9726,12.979,97781139.0],["2010-05-03",12.9987,13.1572,12.9637,13.1,74590540.0],["2010-05-04",12.9992,13.0047,12.4484,12.5018,243963019.0],["2010-05-05",12.3687,12.7326,12.3561,12.5854,183975008.0],["2010-05-06",12.5605,12.777,11.3569,12.3116,200753664.0],["2010-05-07",12.3437,12.4758,11.8835,12.1751,204322993.0],["2010-05-10",12.6894,12.9079,12.6556,12.879,165738910.0],["2010-05-11",12.7314,12.8353,12.5474,12.5679,133402157.0],["2010-05-12",12.6417,12.6417,12.3939,12.4776,154649500.0],["2010-05-13",12.7519,12.8876,12.6005,12.6131,133530637.0],["2010-05-14",12.5857,12.6158,12.2519,12.5304,165257111.0],["2010-05-17",12.5119,12.5509,12.3037,12.5413,112170874.0],["2010-05-18",12.5914,12.6153,12.2721,12.3042,113443627.0],["2010-05-19",12.2521,12.3307,12.0418,12.207,138344613.0],["2010-05-20",11.9759,11.9885,11.6976,11.7275,197268650.0],["2010-05-21",11.5806,11.9742,11.4656,11.6544,389084940.0],["2010-05-24",11.8687,12.0924,11.7717,11.7806,174475535.0],["2010-05-25",11.5581,11.7877,11.4559,11.7784,121148398.0],["2010-05-26",11.9018,12.0917,11.7273,11.7389,139545096.0],["2010-05-27",11.9729,12.1546,11.8766,12.109,112785168.0],["2010-05-28",12.1652,12.1828,11.9248,11.9897,116226017.0],["2010-06-01",11.8613,12.1238,11.8537,11.9092,107071833.0],["2010-06-02",12.0156,12.1931,11.8868,12.1808,102012942.0],["2010-06-03",12.2238,12.542,12.2136,12.4827,146575349.0],["2010-06-04",12.3376,12.5729,12.263,12.3129,157399770.0],["2010-06-07",12.3213,12.367,11.9285,11.987,145852650.0],["2010-06-08",12.0445,12.069,11.79,11.9687,107806577.0],["2010-06-09",12.029,12.0699,11.6532,11.7031,109569158.0],["2010-06-10",11.8598,12.0606,11.748,12.0238,103502504.0],["2010-06-11",11.9124,12.0657,11.8907,12.0606,71535130.0],["2010-06-14",12.2082,12.2087,11.9295,11.9295,81921917.0],["2010-06-15",11.9267,12.3544,11.9045,12.2949,171022641.0],["2010-06-16",12.2499,12.4432,12.2484,12.3758,91915234.0],["2010-06-17",12.4297,12.4894,12.2628,12.3465,79388456.0],["2010-06-18",12.4065,12.4302,12.2983,12.3452,115346733.0],["2010-06-21",12.342,12.3684,11.9714,12.062,119787316.0],["2010-06-22",12.0951,12.2605,11.9922,12.005,89120799.0],["2010-06-23",12.0208,12.0208,11.8053,11.9013,81468223.0],["2010-06-24",11.8423,11.9186,11.6843,11.7297,76027907.0],["2010-06-25",11.7781,11.7927,11.6176,11.67,90144622.0],["2010-06-28",11.6678,11.7902,11.5794,11.6552,70756221.0],["2010-06-29",11.4419,11.4693,11.1377,11.2152,140609069.0],["2010-06-30",11.2325,11.3034,10.9797,10.9854,144668227.0],["2010-07-01",10.9937,11.0705,10.7059,10.8506,141070793.0],["2010-07-02",10.9031,10.9194,10.7644,10.778,77730264.0],["2010-07-06",10.9619,11.0525,10.7059,10.7661,102787835.0],["2010-07-07",10.8214,11.1419,10.7491,11.115,125657235.0],["2010-07-08",11.1977,11.291,11.1016,11.272,107156148.0],["2010-07-09",11.6522,11.6843,11.4256,11.5418,173909421.0],["2010-07-12",11.6623,11.8369,11.6305,11.7478,133875926.0],["2010-07-13",11.9063,12.1714,11.8576,12.0778,159648166.0],["2010-07-14",12.0946,12.1922,12.0102,12.1307,125187481.0],["2010-07-15",12.1403,12.2136,11.9169,12.1968,195056389.0],["2010-07-16",11.5821,11.6176,11.3451,11.3473,314165171.0],["2010-07-19",11.3819,11.5952,11.2957,11.5095,182694226.0],["2010-07-20",11.3824,11.9245,11.3717,11.89,162787890.0],["2010-07-21",11.9495,11.9914,11.7379,11.789,131675710.0],["2010-07-22",11.9305,12.0724,11.9119,11.9695,86230004.0],["2010-07-23",11.8697,12.1122,11.8509,12.0991,90915501.0],["2010-07-26",12.0751,12.1161,11.9712,12.0722,80107140.0],["2010-07-27",12.1119,12.2828,12.1018,12.1625,98415508.0],["2010-07-28",12.2196,12.2272,11.9166,11.9581,100214225.0],["2010-07-29",11.9976,12.0699,11.8342,11.9739,107421137.0],["2010-07-30",11.8421,12.0324,11.8295,11.9704,86085465.0],["2010-08-02",12.0727,12.1786,12.022,12.1077,74626675.0],["2010-08-03",12.1099,12.1583,12.0176,12.0934,72362219.0],["2010-08-04",12.1514,12.5173,12.1235,12.5005,153071607.0],["2010-08-05",12.4899,12.5568,12.4324,12.5445,97178890.0],["2010-08-06",12.4778,12.4862,12.247,12.3499,133277692.0],["2010-08-09",12.4,12.4803,12.3781,12.4766,75168699.0],["2010-08-10",12.4025,12.4926,12.3092,12.4361,83270954.0],["2010-08-11",12.2884,12.2951,12.1346,12.1406,89253294.0],["2010-08-12",11.948,12.2149,11.9127,12.1472,88514535.0],["2010-08-13",12.0729,12.127,11.9991,12.0075,77678069.0],["2010-08-16",11.9416,12.0944,11.8631,11.9887,52395658.0],["2010-08-17",12.0613,12.2136,11.9996,12.1104,75911472.0],["2010-08-18",12.1085,12.1191,11.889,11.9038,107858771.0],["2010-08-19",11.8756,11.9127,11.5359,11.5537,157588475.0],["2010-08-20",11.5537,11.6431,11.3821,11.4068,157291365.0],["2010-08-23",11.394,11.5606,11.3009,11.4574,119895720.0],["2010-08-24",11.3001,11.3167,11.1327,11.1444,110922211.0],["2010-08-25",11.11,11.3029,11.11,11.2241,104072633.0],["2010-08-26",11.2597,11.2893,11.1209,11.1342,71346425.0],["2010-08-27",11.1732,11.3567,11.052,11.328,92842698.0],["2010-08-30",11.3359,11.351,11.1698,11.1764,49440624.0],["2010-08-31",11.1128,11.2303,11.0607,11.1105,78163883.0],["2010-09-01",11.233,11.4789,11.1718,11.3651,129616018.0],["2010-09-02",11.427,11.4663,11.3646,11.4354,67620512.0],["2010-09-03",11.6167,11.6502,11.5406,11.6112,101996882.0],["2010-09-07",11.468,11.5443,11.4315,11.4656,68652365.0],["2010-09-08",11.4851,11.6655,11.4683,11.6181,96432101.0],["2010-09-09",11.7971,11.8606,11.6181,11.7564,97588419.0],["2010-09-10",11.8265,11.8455,11.7292,11.7554,79268006.0],["2010-09-13",11.8729,11.9581,11.8391,11.9067,89996068.0],["2010-09-14",11.9003,11.968,11.8527,11.8613,88992319.0],["2010-09-15",11.8495,11.8974,11.8137,11.8665,96472251.0],["2010-09-16",11.8495,11.9112,11.8361,11.8769,79075287.0],["2010-09-17",11.9433,12.1272,11.8798,12.1013,226509844.0],["2010-09-20",12.1593,12.6015,12.1485,12.5489,176800216.0],["2010-09-21",12.5835,12.8378,12.5645,12.6768,179321632.0],["2010-09-22",12.662,12.7835,12.6328,12.7395,101864387.0],["2010-09-23",12.7052,12.8306,12.6235,12.6773,93043447.0],["2010-09-24",12.8812,13.0316,12.7953,13.0182,134779299.0],["2010-09-27",13.0568,13.2543,13.0568,13.0953,124761892.0],["2010-09-28",13.1711,13.1738,12.8,13.0153,146735949.0],["2010-09-29",13.0321,13.1577,12.9545,13.0281,87213678.0],["2010-09-30",13.0644,13.1313,12.8116,12.9812,130250387.0],["2010-10-01",13.0852,13.1005,12.9123,12.977,89333594.0],["2010-10-04",12.9605,13.0419,12.8099,12.8963,77910939.0],["2010-10-05",13.0452,13.332,13.0,13.2883,140809819.0],["2010-10-06",13.3138,13.3308,13.0837,13.1925,110906151.0],["2010-10-07",13.2385,13.2629,13.0639,13.0854,96191202.0],["2010-10-08",13.1535,13.2728,13.0264,13.2419,114796679.0],["2010-10-11",13.2945,13.4456,13.2622,13.3034,105445761.0],["2010-10-12",13.335,13.4799,13.2775,13.3664,150706777.0],["2010-10-13",13.5049,13.517,13.3896,13.4135,122682126.0],["2010-10-14",13.4352,13.4617,13.2607,13.355,266358649.0],["2010-10-15",14.7954,14.8539,14.606,14.8492,595214680.0],["2010-10-18",14.827,15.2995,14.827,15.2506,284992232.0],["2010-10-19",15.0319,15.1793,14.884,15.0067,184203863.0],["2010-10-20",15.0143,15.2425,14.9985,15.0104,141532518.0],["2010-10-21",15.0976,15.2084,14.9615,15.1094,117257870.0],["2010-10-22",15.1077,15.1793,15.0615,15.1227,90582257.0],["2010-10-25",15.1983,15.4242,15.183,15.2207,126809538.0],["2010-10-26",15.1368,15.3375,15.0857,15.2726,100892759.0],["2010-10-27",15.2027,15.3072,15.1178,15.22,90012128.0],["2010-10-28",15.3084,15.3319,15.1417,15.2721,87699492.0],["2010-10-29",15.2348,15.2825,15.1341,15.1516,91473585.0],["2010-11-01",15.2017,15.3235,15.0901,15.1837,123946848.0],["2010-11-02",15.2743,15.3072,15.1733,15.1985,80203500.0],["2010-11-03",15.2454,15.3523,15.1467,15.3116,135726838.0],["2010-11-04",15.4217,15.5521,15.359,15.4126,143367369.0],["2010-11-05",15.3857,15.4427,15.3346,15.4326,70892731.0],["2010-11-08",15.4064,15.5415,15.3844,15.4743,84367048.0],["2010-11-09",15.554,15.575,15.3198,15.4262,89823423.0],["2010-11-10",15.3585,15.3812,15.2457,15.3783,100254375.0],["2010-11-11",15.2998,15.3035,15.1642,15.2378,90803081.0],["2010-11-12",15.1588,15.2306,14.8433,14.8946,136228712.0],["2010-11-15",14.8894,14.9121,14.6665,14.7015,139677591.0],["2010-11-16",14.6346,14.7613,14.4048,14.4114,132791878.0],["2010-11-17",14.443,14.5541,14.3534,14.4072,98066204.0],["2010-11-18",14.5418,14.8129,14.5309,14.7284,103988318.0],["2010-11-19",14.7393,14.7613,14.5749,14.587,92244464.0],["2010-11-22",14.504,14.6514,14.3875,14.5966,87791837.0],["2010-11-23",14.4927,14.5421,14.2752,14.3939,86828238.0],["2010-11-24",14.5001,14.7294,14.4937,14.6892,96215292.0],["2010-11-26",14.5778,14.6401,14.4924,14.5665,52640573.0],["2010-11-29",14.546,14.5616,14.3184,14.3717,114816754.0],["2010-11-30",14.1794,14.1794,13.6607,13.7199,285763111.0],["2010-12-01",13.8999,14.1115,13.8851,13.9332,150726852.0],["2010-12-02",14.0396,14.1549,13.9579,14.1176,102298006.0],["2010-12-03",14.0591,14.2327,14.0233,14.1468,105642495.0],["2010-12-06",14.3337,14.369,14.2359,14.2791,84065923.0],["2010-12-07",14.5978,14.6406,14.4677,14.4959,122144116.0],["2010-12-08",14.6151,14.6287,14.4107,14.5798,70539412.0],["2010-12-09",14.6623,14.7043,14.5418,14.6035,75036204.0],["2010-12-10",14.644,14.665,14.5737,14.6211,68443585.0],["2010-12-13",14.7423,14.8874,14.6675,14.6806,96299607.0],["2010-12-14",14.7415,14.7712,14.6277,14.6877,65978380.0],["2010-12-15",14.6702,14.7257,14.5455,14.5739,87033003.0],["2010-12-16",14.6369,14.6596,14.5188,14.6087,64115423.0],["2010-12-17",14.5912,14.6297,14.509,14.5862,123946848.0],["2010-12-20",14.6813,14.761,14.5334,14.6914,79227857.0],["2010-12-21",14.7781,14.9299,14.7544,14.8892,75461793.0],["2010-12-22",14.9121,14.9862,14.8944,14.9489,48481040.0],["2010-12-23",14.9452,14.9615,14.8635,14.9178,44598542.0],["2010-12-27",14.881,14.9067,14.801,14.8721,48505130.0],["2010-12-28",14.864,14.9089,14.7642,14.7867,42751645.0],["2010-12-29",14.8628,14.8729,14.7867,14.8381,40920808.0],["2010-12-30",14.764,14.8462,14.7489,14.7852,39728356.0],["2010-12-31",14.7329,14.7744,14.6166,14.6645,61802787.0],["2011-01-03",14.7265,14.9514,14.7265,14.9208,94962614.0],["2011-01-04",14.9521,14.966,14.8163,14.8657,73253547.0],["2011-01-05",14.8151,15.0684,14.8146,15.0373,101671667.0],["2011-01-06",15.0771,15.2684,15.0615,15.1467,82620526.0],["2011-01-07",15.2062,15.264,15.0635,15.2193,84363033.0],["2011-01-10",15.1788,15.1933,15.0247,15.1642,63404769.0],["2011-01-11",15.2506,15.2775,15.1714,15.2087,57787794.0],["2011-01-12",15.2911,15.2911,15.178,15.2299,65552790.0],["2011-01-13",15.2324,15.299,15.163,15.2254,53560006.0],["2011-01-14",15.243,15.4126,15.2351,15.4104,94978674.0],["2011-01-18",15.4568,15.8501,15.4373,15.7918,145222296.0],["2011-01-19",15.8533,15.874,15.5457,15.5973,136754676.0],["2011-01-20",15.6086,15.6548,15.3884,15.4743,220254485.0],["2011-01-21",15.7906,15.8437,15.0938,15.1055,357511035.0],["2011-01-24",15.0003,15.1217,14.8437,15.0869,184657557.0],["2011-01-25",15.0158,15.3242,14.9744,15.3049,146418764.0],["2011-01-26",15.3153,15.3686,15.1906,15.2207,81829572.0],["2011-01-27",15.2551,15.2998,15.1405,15.2279,81070738.0],["2011-01-28",15.2842,15.3161,14.8075,14.8378,169878368.0],["2011-01-31",14.9023,14.9237,14.7035,14.8223,112616538.0],["2011-02-01",14.9242,15.143,14.8902,15.0859,110223602.0],["2011-02-02",15.085,15.1674,14.9993,15.1096,70691981.0],["2011-02-03",15.0474,15.0961,14.9647,15.064,60028160.0],["2011-02-04",15.064,15.0958,14.9766,15.0845,62264511.0],["2011-02-07",15.0642,15.2674,15.0408,15.1662,72253814.0],["2011-02-08",15.182,15.298,15.1716,15.2672,68050116.0],["2011-02-09",15.2299,15.2936,15.118,15.2207,73976246.0],["2011-02-10",15.1566,15.2454,15.0988,15.2193,93725996.0],["2011-02-11",15.1538,15.4306,15.1343,15.4183,103984303.0],["2011-02-14",15.3896,15.5452,15.3081,15.5084,85439051.0],["2011-02-15",15.4879,15.5563,15.3837,15.4096,83993653.0],["2011-02-16",15.4462,15.4676,15.359,15.4113,67612482.0],["2011-02-17",15.338,15.4862,15.3141,15.437,59373716.0],["2011-02-18",15.4553,15.5832,15.4104,15.556,129198459.0],["2011-02-22",15.3079,15.4289,15.0052,15.0655,146141730.0],["2011-02-23",15.0684,15.1763,14.9121,15.0929,116017237.0],["2011-02-24",15.0946,15.1366,14.8467,15.0311,108874565.0],["2011-02-25",15.1062,15.1768,15.0479,15.0613,77585724.0],["2011-02-28",15.0603,15.2205,15.0111,15.1442,91602065.0],["2011-03-01",15.2524,15.2879,14.7961,14.8321,133426247.0],["2011-03-02",14.8084,14.9615,14.6946,14.8329,81371863.0],["2011-03-03",14.9709,15.0971,14.9368,15.0494,78103658.0],["2011-03-04",15.019,15.0351,14.8183,14.8287,120891439.0],["2011-03-07",14.827,14.9045,14.4924,14.6075,139027162.0],["2011-03-08",14.6388,14.7635,14.5714,14.6235,91738575.0],["2011-03-09",14.5912,14.6778,14.4616,14.6102,86362499.0],["2011-03-10",14.4539,14.483,14.306,14.327,125592995.0],["2011-03-11",14.2757,14.3196,14.1549,14.2384,121734587.0],["2011-03-14",14.1418,14.2774,14.0238,14.0725,113066217.0],["2011-03-15",13.7641,14.0974,13.7147,14.0618,160824559.0],["2011-03-16",14.0236,14.0675,13.6105,13.7542,152509508.0],["2011-03-17",13.9364,14.048,13.8392,13.8594,116406692.0],["2011-03-18",13.9404,14.0231,13.8194,13.852,132438559.0],["2011-03-21",14.0781,14.3147,14.0485,14.2332,121288923.0],["2011-03-22",14.2522,14.3006,14.1347,14.2534,75758903.0],["2011-03-23",14.2008,14.3801,14.1221,14.3729,72920303.0],["2011-03-24",14.4537,14.5267,14.29,14.4897,84262658.0],["2011-03-25",14.4895,14.4902,14.3008,14.3132,114764559.0],["2011-03-28",14.3707,14.4428,14.189,14.205,89068604.0],["2011-03-29",14.2208,14.3663,14.147,14.3623,64432607.0],["2011-03-30",14.4277,14.4554,14.3339,14.365,57105245.0],["2011-03-31",14.3937,14.5211,14.3626,14.4865,81480268.0],["2011-04-01",14.5359,14.6946,14.5359,14.6109,104919797.0],["2011-04-04",14.6406,14.6835,14.3961,14.5092,82488031.0],["2011-04-05",14.3463,14.3564,13.9661,14.0502,242806701.0],["2011-04-06",14.1265,14.2001,14.0233,14.1759,107132058.0],["2011-04-07",14.2142,14.3354,14.1762,14.3196,101639547.0],["2011-04-08",14.4403,14.4403,14.2717,14.2742,76357137.0],["2011-04-11",14.2258,14.2727,14.1468,14.2547,74606600.0],["2011-04-12",14.1962,14.2433,14.0246,14.0878,83736694.0],["2011-04-13",14.2087,14.2603,14.1159,14.2278,83086265.0],["2011-04-14",14.2008,14.306,14.1246,14.2828,219070062.0],["2011-04-15",13.4626,13.474,13.0866,13.1024,563853569.0],["2011-04-18",12.9968,13.0274,12.8136,13.0071,202347616.0],["2011-04-19",13.0839,13.1069,12.8605,12.876,107766427.0],["2011-04-20",12.9839,13.0066,12.8726,12.9797,122858785.0],["2011-04-21",13.0232,13.0427,12.8973,12.9642,99174342.0],["2011-04-25",12.9679,13.0111,12.8879,12.9629,65476506.0],["2011-04-26",12.9992,13.2688,12.9669,13.1548,140524754.0],["2011-04-27",13.2827,13.2854,13.1925,13.2767,92280599.0],["2011-04-28",13.2841,13.3135,13.1859,13.2819,80299860.0],["2011-04-29",13.332,13.4333,13.2953,13.4333,169773978.0],["2011-05-02",13.4728,13.4735,13.2609,13.2965,85667905.0],["2011-05-03",13.2612,13.3817,13.076,13.1812,83572079.0],["2011-05-04",13.2128,13.3074,13.1597,13.2281,84997401.0],["2011-05-05",13.1805,13.3177,13.1222,13.1906,80211530.0],["2011-05-06",13.2864,13.3681,13.213,13.216,82552271.0],["2011-05-09",13.2086,13.2948,13.1123,13.2748,78240168.0],["2011-05-10",13.332,13.4414,13.2713,13.3977,82022292.0],["2011-05-11",13.3355,13.4197,13.1763,13.2197,93902656.0],["2011-05-12",13.2145,13.2565,13.1076,13.2098,58149143.0],["2011-05-13",13.199,13.2313,13.0617,13.074,84664157.0],["2011-05-16",12.9941,13.0178,12.7494,12.7993,118771522.0],["2011-05-17",12.7254,13.1153,12.7156,13.0965,132639308.0],["2011-05-18",13.0738,13.0933,12.979,13.0805,78420843.0],["2011-05-19",13.1526,13.2466,13.0782,13.116,99118132.0],["2011-05-20",13.1296,13.1343,12.9155,12.9378,93047462.0],["2011-05-23",12.7543,12.8383,12.6753,12.7985,92344839.0],["2011-05-24",12.8474,12.936,12.7926,12.7953,76284867.0],["2011-05-25",12.7723,12.9067,12.7704,12.8301,52259149.0],["2011-05-26",12.7815,12.8906,12.7148,12.7921,85057626.0],["2011-05-27",12.8007,12.8825,12.7469,12.8605,70093747.0],["2011-05-31",12.9617,13.0617,12.9247,13.061,107894906.0],["2011-06-01",13.0368,13.1642,12.9694,12.9765,118679178.0],["2011-06-02",13.0252,13.0926,12.8995,13.0373,88510520.0],["2011-06-03",12.8876,13.0259,12.8753,12.9143,70202152.0],["2011-06-06",12.9257,13.0066,12.8197,12.8644,77975179.0],["2011-06-07",12.9096,12.9526,12.8133,12.8143,76590006.0],["2011-06-08",12.7526,12.8689,12.7341,12.8178,66383894.0],["2011-06-09",12.8383,12.8383,12.7306,12.7575,67817246.0],["2011-06-10",12.6921,12.7565,12.5738,12.5793,97961814.0],["2011-06-13",12.5914,12.5963,12.3981,12.4613,97455925.0],["2011-06-14",12.5457,12.6921,12.5171,12.5511,94011061.0],["2011-06-15",12.4687,12.5506,12.3595,12.4173,83242849.0],["2011-06-16",12.4139,12.5067,12.2623,12.3536,110693357.0],["2011-06-17",12.4971,12.5097,11.9692,11.9746,210602442.0],["2011-06-20",11.9741,12.0045,11.8317,11.9638,121598077.0],["2011-06-21",12.0282,12.1949,11.9675,12.1717,111030616.0],["2011-06-22",12.1334,12.1556,12.0169,12.0238,96644896.0],["2011-06-23",11.9033,11.9213,11.6959,11.8561,192787918.0],["2011-06-24",11.8675,11.8692,11.6784,11.7243,152794573.0],["2011-06-27",11.7026,12.0581,11.6927,11.9198,138304463.0],["2011-06-28",11.95,12.2509,11.95,12.1877,109011074.0],["2011-06-29",12.2591,12.3507,12.1564,12.2845,94071286.0],["2011-06-30",12.3936,12.5092,12.3815,12.502,97500090.0],["2011-07-01",12.5109,12.8674,12.502,12.8637,146013250.0],["2011-07-05",12.9691,13.2185,12.9691,13.1454,154545110.0],["2011-07-06",13.1716,13.2953,13.1602,13.2175,108228151.0],["2011-07-07",13.3567,13.5957,13.2303,13.495,158010049.0],["2011-07-08",13.158,13.274,13.0178,13.1343,191523195.0],["2011-07-11",13.0402,13.2328,12.9741,13.018,113997696.0],["2011-07-12",13.0397,13.3177,12.9864,13.1842,114073981.0],["2011-07-13",13.258,13.4308,13.2451,13.2891,112026334.0],["2011-07-14",13.3103,13.3814,13.0044,13.059,266976958.0],["2011-07-15",14.7517,14.8196,14.5211,14.7546,551342851.0],["2011-07-18",14.628,14.864,14.6159,14.6885,179401931.0],["2011-07-19",14.7181,14.9289,14.703,14.8763,119144917.0],["2011-07-20",14.8672,14.8833,14.6986,14.6986,89446014.0],["2011-07-21",14.666,15.0124,14.6655,14.986,139300182.0],["2011-07-22",14.9465,15.2948,14.9188,15.2635,141656982.0],["2011-07-25",15.1432,15.4407,15.1343,15.282,125733520.0],["2011-07-26",15.259,15.4923,15.2385,15.3694,94067271.0],["2011-07-27",15.2375,15.3306,14.9307,14.9916,157965884.0],["2011-07-28",14.9415,15.2079,14.8874,15.0835,124802042.0],["2011-07-29",14.9178,15.1827,14.9045,14.9045,166116320.0],["2011-08-01",15.0904,15.1961,14.7931,14.9805,159238637.0],["2011-08-02",14.9615,15.0521,14.6053,14.6257,128503865.0],["2011-08-03",14.6719,14.8874,14.4092,14.8423,153601587.0],["2011-08-04",14.6776,14.785,14.2571,14.2584,197320845.0],["2011-08-05",14.3823,14.5665,13.8752,14.2959,238052949.0],["2011-08-08",13.8994,14.048,13.4394,13.4807,300987964.0],["2011-08-09",13.8505,14.1865,13.357,14.1569,259758001.0],["2011-08-10",13.8599,13.9275,13.5229,13.5545,215589063.0],["2011-08-11",13.6732,14.0357,13.5397,13.8784,193948251.0],["2011-08-12",14.0604,14.0851,13.8357,13.9189,126644924.0],["2011-08-15",13.6636,13.949,13.4814,13.7574,286867234.0],["2011-08-16",13.6389,13.6392,13.0926,13.3074,278616423.0],["2011-08-17",13.3328,13.4231,13.1042,13.1629,163775579.0],["2011-08-18",12.9239,12.959,12.3566,12.465,252571164.0],["2011-08-19",12.3282,12.7116,12.1188,12.1203,217211120.0],["2011-08-22",12.4432,12.5173,12.2094,12.2993,196971541.0],["2011-08-23",12.4309,12.8731,12.3213,12.8091,174523715.0],["2011-08-24",12.8217,13.0852,12.7699,12.9195,144318923.0],["2011-08-25",13.0945,13.2646,12.7963,12.8393,132213719.0],["2011-08-26",12.838,13.0963,12.6689,13.0076,144391193.0],["2011-08-29",13.1977,13.3185,13.173,13.3093,93782206.0],["2011-08-30",13.2874,13.4059,13.1052,13.3493,120008140.0],["2011-08-31",13.4491,13.4876,13.2333,13.3557,108135806.0],["2011-09-01",13.3506,13.4266,13.1153,13.1469,96982155.0],["2011-09-02",12.9486,13.0338,12.8563,12.9578,96408011.0],["2011-09-06",12.6111,12.9064,12.6037,12.8921,109039179.0],["2011-09-07",13.0963,13.2318,13.021,13.1846,110645177.0],["2011-09-08",13.179,13.3098,13.1321,13.2076,95576908.0],["2011-09-09",13.1197,13.2,12.8676,12.958,131242091.0],["2011-09-12",12.7879,13.1343,12.7765,13.0881,107216373.0],["2011-09-13",13.1345,13.1809,12.9222,13.0733,94520965.0],["2011-09-14",13.1491,13.2567,12.982,13.1363,108179971.0],["2011-09-15",13.2209,13.455,13.1977,13.3952,118875912.0],["2011-09-16",13.4506,13.5009,13.4096,13.497,141901897.0],["2011-09-19",13.3407,13.5765,13.218,13.4967,99106087.0],["2011-09-20",13.5641,13.7893,13.398,13.4957,111580670.0],["2011-09-21",13.5219,13.7024,13.3039,13.3123,100948969.0],["2011-09-22",12.9926,13.055,12.6901,12.8546,176671736.0],["2011-09-23",12.7533,12.9968,12.7025,12.9743,111508400.0],["2011-09-26",13.0173,13.1575,12.6716,13.1318,105762945.0],["2011-09-27",13.2876,13.5061,13.2345,13.3157,120887424.0],["2011-09-28",13.3691,13.4313,13.0284,13.0565,90871336.0],["2011-09-29",13.2343,13.2654,12.8237,13.0234,116699786.0],["2011-09-30",12.8434,12.937,12.6995,12.7158,109352349.0],["2011-10-03",12.5877,12.6408,12.221,12.2339,179646846.0],["2011-10-04",12.0983,12.4294,11.8655,12.3914,166975528.0],["2011-10-05",12.2544,12.5371,11.8697,12.4605,182043797.0],["2011-10-06",12.5297,12.7205,12.4087,12.7077,137485405.0],["2011-10-07",12.76,12.8506,12.5988,12.7178,114664185.0],["2011-10-10",12.9662,13.2696,12.9173,13.2622,93236167.0],["2011-10-11",13.1706,13.4999,13.1706,13.4106,114563810.0],["2011-10-12",13.5328,13.7081,13.4464,13.5419,127588447.0],["2011-10-13",13.5797,13.8011,13.53,13.8009,228356741.0],["2011-10-14",14.8003,14.8035,14.5065,14.608,342474886.0],["2011-10-17",14.4114,14.6117,14.2702,14.3791,160928949.0],["2011-10-18",14.3243,14.6297,14.2554,14.5791,152601853.0],["2011-10-19",14.5008,14.6174,14.3003,14.3369,117699519.0],["2011-10-20",14.3665,14.5391,14.3075,14.4102,135666613.0],["2011-10-21",14.5544,14.6344,14.485,14.5786,136148412.0],["2011-10-24",14.4855,14.8126,14.4801,14.725,137589795.0],["2011-10-25",14.643,14.6899,14.39,14.3976,102000897.0],["2011-10-26",14.5554,14.5709,14.1433,14.4754,115354763.0],["2011-10-27",14.7744,14.88,14.648,14.7805,151778780.0],["2011-10-28",14.6781,14.8702,14.6714,14.8168,100696024.0],["2011-10-31",14.6922,14.8057,14.6077,14.6317,102695490.0],["2011-11-01",14.3221,14.4556,14.2394,14.2863,125472546.0],["2011-11-02",14.4406,14.5161,14.3315,14.4386,85153986.0],["2011-11-03",14.4924,14.7517,14.4114,14.7517,107192283.0],["2011-11-04",14.6529,14.807,14.6265,14.7181,113817021.0],["2011-11-07",14.6485,15.0302,14.6215,15.019,134799374.0],["2011-11-08",15.0356,15.1682,14.9023,15.118,121630197.0],["2011-11-09",14.9186,15.0452,14.7803,14.8368,148996390.0],["2011-11-10",14.9598,14.9603,14.605,14.6919,115166059.0],["2011-11-11",14.8455,15.1119,14.7788,15.0195,159676271.0],["2011-11-14",15.0109,15.2598,15.0055,15.1343,128026081.0],["2011-11-15",15.1294,15.2598,15.0726,15.2222,107441212.0],["2011-11-16",15.1116,15.2652,15.0753,15.0966,104731092.0],["2011-11-17",15.0615,15.1168,14.7339,14.8349,140255750.0],["2011-11-18",14.8628,14.9245,14.6591,14.687,132000924.0],["2011-11-21",14.5112,14.5295,14.1243,14.3428,120501984.0],["2011-11-22",14.3196,14.4423,14.2021,14.3196,96572626.0],["2011-11-23",14.2048,14.3258,14.0754,14.0754,93380707.0],["2011-11-25",13.954,14.1781,13.8587,13.8999,62730250.0],["2011-11-28",14.304,14.5374,14.2332,14.5218,113580136.0],["2011-11-29",14.5142,14.5754,14.3524,14.3919,73546641.0],["2011-11-30",14.7628,14.8013,14.6181,14.7983,136389312.0],["2011-12-01",14.8134,15.2084,14.7887,15.1533,145366836.0],["2011-12-02",15.2343,15.4059,15.2148,15.316,164040568.0],["2011-12-05",15.4958,15.601,15.3664,15.4467,128379401.0],["2011-12-06",15.381,15.52,15.3131,15.4002,93408812.0],["2011-12-07",15.3486,15.4469,15.2603,15.3909,90630437.0],["2011-12-08",15.3328,15.4911,15.1911,15.2096,96885796.0],["2011-12-09",15.2578,15.5326,15.2333,15.4904,111062736.0],["2011-12-12",15.3536,15.4597,15.3143,15.4402,87683432.0],["2011-12-13",15.5234,15.716,15.3775,15.4462,161731947.0],["2011-12-14",15.3528,15.4138,15.1217,15.2595,156733281.0],["2011-12-15",15.3694,15.4059,15.2748,15.2958,96705121.0],["2011-12-16",15.4138,15.5373,15.3435,15.4543,179040582.0],["2011-12-19",15.5049,15.517,15.3072,15.3523,86061375.0],["2011-12-20",15.5047,15.5995,15.5044,15.5632,95886062.0],["2011-12-21",15.5543,15.599,15.2815,15.4509,100290510.0],["2011-12-22",15.5034,15.5968,15.4802,15.5466,73165217.0],["2011-12-23",15.6034,15.6696,15.5679,15.6316,58365953.0],["2011-12-27",15.6047,15.9118,15.6034,15.8071,64496847.0],["2011-12-28",15.8688,15.9244,15.754,15.7935,85406931.0],["2011-12-29",15.8377,15.875,15.6824,15.8602,63252199.0],["2011-12-30",15.8508,15.9678,15.8508,15.9466,71559220.0],["2012-01-03",16.1204,16.4959,16.1063,16.4283,147611217.0],["2012-01-04",16.4189,16.5478,16.31,16.4991,114989399.0],["2012-01-05",16.3473,16.3927,16.2016,16.2703,131808205.0],["2012-01-06",16.2737,16.2947,16.0426,16.0483,108119746.0],["2012-01-09",15.9614,15.9738,15.3375,15.3679,233776981.0],["2012-01-10",15.5479,15.6479,15.2309,15.3847,176483032.0],["2012-01-11",15.3936,15.539,15.3348,15.4543,96359832.0],["2012-01-12",15.5842,15.6254,15.4676,15.5452,75289148.0],["2012-01-13",15.4617,15.4787,15.3333,15.4304,92637933.0],["2012-01-17",15.6029,15.6029,15.4474,15.519,76658261.0],["2012-01-18",15.4708,15.6528,15.3595,15.6259,110882061.0],["2012-01-19",15.8254,15.8254,15.5901,15.7903,253157352.0],["2012-01-20",14.5796,14.5912,14.3616,14.4675,424637703.0],["2012-01-23",14.4677,14.5334,14.3976,14.4559,137027695.0],["2012-01-24",14.4756,14.5092,14.2702,14.3426,122690156.0],["2012-01-25",14.2581,14.2878,13.9833,14.0601,200255805.0],["2012-01-26",14.1216,14.1833,13.9382,14.0258,129531704.0],["2012-01-27",14.092,14.3275,14.0562,14.3191,145242371.0],["2012-01-30",14.2715,14.3196,14.1567,14.2626,93569411.0],["2012-01-31",14.3937,14.4184,14.1999,14.3223,86017210.0],["2012-02-01",14.4416,14.4554,14.2984,14.3401,93175942.0],["2012-02-02",14.4398,14.4779,14.371,14.4458,96950036.0],["2012-02-03",14.5828,14.741,14.5183,14.7228,127215053.0],["2012-02-06",14.6902,15.0808,14.6655,15.0378,147735682.0],["2012-02-07",14.9899,15.0452,14.9062,14.9805,83997668.0],["2012-02-08",15.0267,15.0936,14.9304,15.0566,73731331.0],["2012-02-09",15.1101,15.1714,15.0356,15.0963,90927546.0],["2012-02-10",15.0079,15.0141,14.9121,14.9593,93356617.0],["2012-02-13",15.0726,15.1551,15.0608,15.1146,72924318.0],["2012-02-14",15.0983,15.1096,14.9309,15.0543,72418428.0],["2012-02-15",15.1326,15.1326,14.8766,14.9507,97399715.0],["2012-02-16",14.883,15.0309,14.7573,14.9744,101615457.0],["2012-02-17",14.9361,15.0018,14.8726,14.9279,98331193.0],["2012-02-21",14.9089,15.2548,14.8845,15.159,99603946.0],["2012-02-22",15.1087,15.2277,14.979,15.0094,78974912.0],["2012-02-23",14.9862,15.0094,14.822,14.9642,82508106.0],["2012-02-24",14.9948,15.101,14.9494,15.0578,77714204.0],["2012-02-27",14.9761,15.1185,14.9383,15.0432,72827958.0],["2012-02-28",15.0603,15.3015,15.003,15.2674,114330940.0],["2012-02-29",15.2726,15.4454,15.1961,15.264,125946315.0],["2012-03-01",15.363,15.4479,15.2615,15.3664,89843498.0],["2012-03-02",15.3565,15.4059,15.3151,15.338,63167885.0],["2012-03-05",15.3178,15.3686,15.0943,15.1652,63970883.0],["2012-03-06",15.0121,15.0309,14.6613,14.9358,127451937.0],["2012-03-07",15.0368,15.0897,14.9581,14.9813,50769586.0],["2012-03-08",15.0613,15.0973,14.9702,14.9897,54021731.0],["2012-03-09",15.0097,15.1072,14.8134,14.8196,107224403.0],["2012-03-12",14.8134,14.9862,14.7951,14.9405,67010233.0],["2012-03-13",15.0294,15.2541,14.9504,15.2523,90168712.0],["2012-03-14",15.1837,15.3758,15.1457,15.2082,117916329.0],["2012-03-15",15.2232,15.3936,15.1795,15.3351,97769094.0],["2012-03-16",15.3291,15.4531,15.3084,15.4316,122477361.0],["2012-03-19",15.3842,15.7335,15.3378,15.6523,87237768.0],["2012-03-20",15.5768,15.7037,15.4866,15.6402,61850967.0],["2012-03-21",15.6679,15.9834,15.616,15.8004,99154267.0],["2012-03-22",15.7639,16.0182,15.5787,15.9503,96769361.0],["2012-03-23",15.9639,16.0108,15.8232,15.8649,77898894.0],["2012-03-26",15.9244,16.0352,15.7896,16.0313,73040752.0],["2012-03-27",15.9745,16.1342,15.9194,15.9743,80588939.0],["2012-03-28",16.0979,16.2599,16.0745,16.19,101936657.0],["2012-03-29",16.1328,16.2105,15.9071,16.0086,77260510.0],["2012-03-30",16.091,16.134,15.8256,15.8316,92774443.0],["2012-04-02",15.82,15.9861,15.6735,15.9718,91710470.0],["2012-04-03",15.9345,15.9972,15.7674,15.8656,82102591.0],["2012-04-04",15.7627,15.7763,15.5812,15.6812,65348026.0],["2012-04-05",15.6094,15.7128,15.5187,15.6113,93095642.0],["2012-04-09",15.5165,15.6856,15.4378,15.5748,87635252.0],["2012-04-10",15.641,15.6652,15.4195,15.4765,99652126.0],["2012-04-11",15.6521,15.7022,15.5861,15.7012,88289696.0],["2012-04-12",15.859,16.1254,15.8074,16.0728,231127086.0],["2012-04-13",15.9873,16.0229,15.3946,15.4207,327595322.0],["2012-04-16",15.3812,15.4012,14.8544,14.9632,228537416.0],["2012-04-17",15.0247,15.2501,14.9865,15.0497,121409373.0],["2012-04-18",15.0121,15.1294,14.8828,14.9973,107180238.0],["2012-04-19",14.9539,15.2148,14.7887,14.7961,132277959.0],["2012-04-20",14.9183,15.0319,14.7104,14.7161,122794545.0],["2012-04-23",14.6381,14.7751,14.5714,14.7541,88241516.0],["2012-04-24",14.7699,14.9771,14.7472,14.8447,77453230.0],["2012-04-25",14.9121,15.0936,14.8845,15.0534,73117037.0],["2012-04-26",15.0827,15.2578,15.0529,15.1953,84013728.0],["2012-04-27",15.1842,15.2267,15.0751,15.1832,65701345.0],["2012-04-30",15.1341,15.2104,14.8284,14.9331,96652926.0],["2012-05-01",14.907,15.0998,14.8181,14.9228,80392204.0],["2012-05-02",14.843,15.0136,14.8284,14.9926,64701612.0],["2012-05-03",15.0509,15.1795,15.0343,15.0855,75000069.0],["2012-05-04",14.9595,15.0082,14.7346,14.7386,88626955.0],["2012-05-07",14.6899,15.0743,14.6899,14.9998,80079035.0],["2012-05-08",14.9499,15.2306,14.8307,15.1292,107493407.0],["2012-05-09",14.9818,15.2178,14.8581,15.0393,93501157.0],["2012-05-10",15.1333,15.2131,15.0659,15.1506,61666277.0],["2012-05-11",15.0689,15.1726,14.9311,14.9425,84290763.0],["2012-05-14",14.8326,15.0232,14.8277,14.9121,73249532.0],["2012-05-15",14.9455,15.1837,14.906,15.0877,84399167.0],["2012-05-16",15.2568,15.5565,15.2069,15.5276,194128926.0],["2012-05-17",15.6486,15.7479,15.3375,15.3825,134654835.0],["2012-05-18",15.4331,15.6138,14.7319,14.8233,239835606.0],["2012-05-21",14.826,15.2008,14.8134,15.1617,123477094.0],["2012-05-22",15.1452,15.1543,14.7146,14.8331,122533571.0],["2012-05-23",14.8541,15.0504,14.7423,15.0469,127600492.0],["2012-05-24",15.0395,15.1077,14.7855,14.9037,75935562.0],["2012-05-25",14.8381,14.8561,14.524,14.6043,143813034.0],["2012-05-29",14.7099,14.7919,14.525,14.6736,104618672.0],["2012-05-30",14.5211,14.6134,14.4068,14.5228,76553871.0],["2012-05-31",14.5349,14.5665,14.2949,14.3408,119177037.0],["2012-06-01",14.1169,14.1381,14.032,14.0969,122774470.0],["2012-06-04",14.0781,14.3317,14.073,14.2848,97672734.0],["2012-06-05",14.2073,14.2734,13.9856,14.0828,93946821.0],["2012-06-06",14.2327,14.3682,14.1618,14.3337,84146223.0],["2012-06-07",14.5072,14.5144,14.2517,14.2759,70603652.0],["2012-06-08",14.2171,14.3443,14.1858,14.3307,56627461.0],["2012-06-11",14.4235,14.4509,13.991,14.0357,106842978.0],["2012-06-12",14.067,14.0801,13.7908,13.9517,129451404.0],["2012-06-13",13.8683,13.9986,13.7932,13.8527,78460993.0],["2012-06-14",13.8579,13.951,13.7399,13.8024,94147570.0],["2012-06-15",13.8342,13.9374,13.754,13.9372,120497969.0],["2012-06-18",13.8905,14.1767,13.8073,14.0937,100250360.0],["2012-06-19",14.1613,14.4253,14.1497,14.3574,83359284.0],["2012-06-20",14.3149,14.3196,14.1594,14.2581,94219840.0],["2012-06-21",14.3156,14.3156,13.9179,13.9545,80753554.0],["2012-06-22",14.0233,14.1093,13.9695,14.1093,89450029.0],["2012-06-25",14.0068,14.0256,13.7604,13.8431,63501129.0],["2012-06-26",13.894,13.9888,13.813,13.9414,54210435.0],["2012-06-27",14.0159,14.1712,13.9745,14.0554,67945726.0],["2012-06-28",13.9715,13.9796,13.7569,13.9322,77124000.0],["2012-06-29",14.1952,14.3228,14.127,14.3213,101157748.0],["2012-07-02",14.3645,14.3937,14.2332,14.3312,66468209.0],["2012-07-03",14.3198,14.5272,14.2702,14.5129,47758342.0],["2012-07-05",14.5359,14.8149,14.5304,14.7126,94187720.0],["2012-07-06",14.627,14.6534,14.3892,14.4672,86796118.0],["2012-07-09",14.4418,14.5319,14.3505,14.468,68861145.0],["2012-07-10",14.5712,14.6265,14.2885,14.3616,77212330.0],["2012-07-11",14.2283,14.2665,13.9478,14.1021,140496649.0],["2012-07-12",14.0016,14.1204,13.8774,14.0846,92738308.0],["2012-07-13",14.1258,14.2986,14.0369,14.2337,79336261.0],["2012-07-16",14.23,14.2996,14.1167,14.1942,58723287.0],["2012-07-17",14.2808,14.3361,14.0332,14.2389,67455897.0],["2012-07-18",14.245,14.4107,14.2241,14.3384,62160121.0],["2012-07-19",14.4712,14.7759,14.4677,14.642,187688877.0],["2012-07-20",15.0297,15.1329,14.7684,15.0805,259517101.0],["2012-07-23",14.8252,15.2664,14.7702,15.1963,143002005.0],["2012-07-24",15.1837,15.2561,14.9205,15.0003,80677269.0],["2012-07-25",15.0188,15.1437,14.946,15.0106,73193322.0],["2012-07-26",15.1837,15.2299,15.061,15.1432,67660662.0],["2012-07-27",15.2798,15.6775,15.2454,15.6765,142520206.0],["2012-07-30",15.7034,15.8651,15.5417,15.6108,87795852.0],["2012-07-31",15.5111,15.7145,15.5101,15.6274,74903709.0],["2012-08-01",15.7343,15.7888,15.5881,15.6202,74060561.0],["2012-08-02",15.4432,15.7523,15.3914,15.5232,79404516.0],["2012-08-03",15.8009,15.8928,15.7056,15.8338,76168432.0],["2012-08-06",15.7913,16.0325,15.7817,15.8706,71563235.0],["2012-08-07",15.8451,15.9061,15.7138,15.8143,79569131.0],["2012-08-08",15.7775,15.9459,15.7639,15.856,53086237.0],["2012-08-09",15.9123,15.9582,15.8385,15.859,42972470.0],["2012-08-10",15.7661,15.8562,15.7054,15.8503,57599089.0],["2012-08-13",15.9841,16.2984,15.9659,16.295,131205956.0],["2012-08-14",16.2762,16.612,16.27,16.5085,147016998.0],["2012-08-15",16.5485,16.6465,16.3959,16.4809,96789436.0],["2012-08-16",16.4801,16.6562,16.4695,16.6125,68965534.0],["2012-08-17",16.6433,16.7206,16.5836,16.7179,87434502.0],["2012-08-20",16.6774,16.7606,16.6073,16.6784,70587592.0],["2012-08-21",16.6184,16.7391,16.3483,16.5295,89221174.0],["2012-08-22",16.4769,16.8033,16.4601,16.7189,76654246.0],["2012-08-23",16.647,16.8004,16.5663,16.7095,71635505.0],["2012-08-24",16.6799,16.7996,16.6423,16.7547,57277890.0],["2012-08-27",16.3685,16.591,16.276,16.5224,104939872.0],["2012-08-28",16.4182,16.7297,16.4117,16.7206,82652646.0],["2012-08-29",16.7236,17.0105,16.6934,16.9863,120060335.0],["2012-08-30",16.8932,16.971,16.7929,16.83,65319921.0],["2012-08-31",16.8873,17.0003,16.7895,16.9142,85402916.0],["2012-09-04",16.9008,16.9119,16.628,16.8142,75867307.0],["2012-09-05",16.7885,16.949,16.7673,16.8063,68584110.0],["2012-09-06",16.9356,17.2796,16.9053,17.2675,122196311.0],["2012-09-07",17.2823,17.5847,17.2248,17.4341,129804723.0],["2012-09-10",17.5232,17.5985,17.2425,17.3013,102783820.0],["2012-09-11",17.2319,17.2983,17.0601,17.0895,75232938.0],["2012-09-12",17.0208,17.1566,16.8102,17.0571,106088160.0],["2012-09-13",17.1117,17.5045,17.0487,17.4314,106758663.0],["2012-09-14",17.5193,17.6032,17.4553,17.5213,105132591.0],["2012-09-17",17.4825,17.6003,17.4057,17.5287,60558139.0],["2012-09-18",17.4744,17.743,17.4497,17.7336,82981875.0],["2012-09-19",17.7143,17.9874,17.6874,17.9612,124396528.0],["2012-09-20",17.8864,18.057,17.8062,17.9765,116731906.0],["2012-09-21",18.0775,18.1444,18.0259,18.1215,255317419.0],["2012-09-24",18.0476,18.5177,18.0291,18.5014,143086320.0],["2012-09-25",18.592,18.8843,18.459,18.496,243248350.0],["2012-09-26",18.513,18.7942,18.2945,18.6021,227766537.0],["2012-09-27",18.7624,18.8337,18.5575,18.6772,157833389.0],["2012-09-28",18.6192,18.7463,18.5451,18.6278,111757330.0],["2012-10-01",18.7402,18.8871,18.67,18.8076,127194978.0],["2012-10-02",18.892,18.9115,18.5234,18.6893,112026334.0],["2012-10-03",18.6579,18.8604,18.571,18.8253,88663090.0],["2012-10-04",18.8315,19.0078,18.7488,18.9624,98535958.0],["2012-10-05",19.028,19.1186,18.8873,18.9525,109846193.0],["2012-10-08",18.7883,18.852,18.6192,18.7103,78637653.0],["2012-10-09",18.7555,18.7962,18.3323,18.3708,120578269.0],["2012-10-10",18.3158,18.4557,18.2276,18.3824,81901842.0],["2012-10-11",18.5883,18.7266,18.5239,18.5533,95713418.0],["2012-10-12",18.5624,18.637,18.3711,18.3871,96528461.0],["2012-10-15",18.3177,18.3644,18.0402,18.294,121216653.0],["2012-10-16",18.273,18.4424,18.1824,18.3859,82636586.0],["2012-10-17",18.3674,18.6733,18.2763,18.6523,92059774.0],["2012-10-18",18.6535,18.7493,16.6897,17.1588,499561487.0],["2012-10-19",17.42,17.4477,16.591,16.8327,461009524.0],["2012-10-22",16.8134,16.9028,16.5342,16.7557,162832055.0],["2012-10-23",16.5912,16.9695,16.591,16.7971,117101285.0],["2012-10-24",16.9564,16.9613,16.6717,16.7218,100234300.0],["2012-10-25",16.7885,16.8379,16.6283,16.7332,96403996.0],["2012-10-26",16.7021,16.8633,16.5712,16.6688,78324483.0],["2012-10-31",16.785,16.8132,16.6651,16.7959,61710442.0],["2012-11-01",16.7762,17.0576,16.7569,16.9759,82311371.0],["2012-11-02",17.1537,17.1724,16.9705,16.984,93324497.0],["2012-11-05",16.8996,16.9579,16.6789,16.8616,65681270.0],["2012-11-06",16.9238,16.949,16.728,16.831,63549309.0],["2012-11-07",16.6651,16.7448,16.455,16.4705,89626688.0],["2012-11-08",16.5465,16.5784,16.0782,16.1044,104269368.0],["2012-11-09",16.1626,16.5006,16.0552,16.3695,125030896.0],["2012-11-12",16.3873,16.5367,16.3162,16.4404,56446786.0],["2012-11-13",16.3688,16.4824,16.251,16.2713,64007018.0],["2012-11-14",16.311,16.3485,16.0602,16.1108,66986143.0],["2012-11-15",16.0478,16.2947,15.8972,15.9802,74233205.0],["2012-11-16",15.9488,16.1224,15.7022,15.9782,138043489.0],["2012-11-19",16.1886,16.5149,16.1844,16.4974,95083064.0],["2012-11-20",16.5295,16.7391,16.4075,16.5409,83861158.0],["2012-11-21",16.5167,16.5367,16.3046,16.4396,84804682.0],["2012-11-23",16.5409,16.5416,16.4453,16.4915,37038310.0],["2012-11-26",16.4537,16.4675,16.2705,16.3231,88514535.0],["2012-11-27",16.2989,16.6651,16.2453,16.5591,100724129.0],["2012-11-28",16.4925,16.9097,16.3908,16.8791,122136087.0],["2012-11-29",16.9806,17.1317,16.8379,17.0821,111476280.0],["2012-11-30",17.0677,17.263,16.929,17.242,127018318.0],["2012-12-03",17.3376,17.4277,17.1369,17.165,88028721.0],["2012-12-04",17.1588,17.1714,16.9292,17.0608,79966615.0],["2012-12-05",17.0885,17.1465,16.846,16.9816,74775229.0],["2012-12-06",16.9759,17.1739,16.8998,17.0633,58711242.0],["2012-12-07",17.1588,17.2052,16.8482,16.8924,77059760.0],["2012-12-10",16.9216,17.0761,16.8821,16.9223,54872909.0],["2012-12-11",17.0354,17.3297,16.9791,17.2052,107906951.0],["2012-12-12",17.2633,17.3689,17.1213,17.222,97403730.0],["2012-12-13",17.6753,17.6889,17.2712,17.3489,138312493.0],["2012-12-14",17.2618,17.4753,17.2435,17.3307,85523366.0],["2012-12-17",17.4181,17.8235,17.3815,17.7953,121871097.0],["2012-12-18",17.6921,18.0007,17.6538,17.8025,120646524.0],["2012-12-19",17.7936,17.8501,17.6941,17.7788,77031655.0],["2012-12-20",17.8565,17.8909,17.7013,17.8343,66528434.0],["2012-12-21",17.6272,17.7469,17.542,17.6682,141568653.0],["2012-12-24",17.6405,17.6571,17.4667,17.5168,33762076.0],["2012-12-26",17.4815,17.6003,17.3418,17.5013,47473277.0],["2012-12-27",17.4586,17.5005,17.248,17.4376,66142994.0],["2012-12-28",17.324,17.4529,17.2825,17.2825,56290202.0],["2012-12-31",17.2823,17.5432,17.1835,17.4645,80195470.0],["2013-01-02",17.7617,17.9489,17.6909,17.8563,102033017.0],["2013-01-03",17.8978,18.0706,17.7938,17.8667,93075567.0],["2013-01-04",18.0067,18.3061,17.9657,18.2197,110954331.0],["2013-01-07",18.1575,18.2545,18.0373,18.1402,66476239.0],["2013-01-08",18.1597,18.1785,17.8854,18.1044,67295297.0],["2013-01-09",18.079,18.2291,17.9884,18.2234,81291563.0],["2013-01-10",18.3397,18.3933,18.1094,18.3064,73703226.0],["2013-01-11",18.3192,18.3298,18.1785,18.2696,51600690.0],["2013-01-14",18.1958,18.3242,17.8341,17.8563,114985384.0],["2013-01-15",17.7595,18.1464,17.581,17.8978,157696879.0],["2013-01-16",17.8353,17.8832,17.6198,17.6573,81239368.0],["2013-01-17",17.7195,17.7672,17.5544,17.5618,88791570.0],["2013-01-18",17.5381,17.5976,17.3151,17.3936,129555794.0],["2013-01-22",17.3973,17.4141,17.1717,17.3531,152264594.0],["2013-01-23",18.1708,18.492,18.1659,18.3069,237249950.0],["2013-01-24",18.3004,18.6854,18.2824,18.6207,135815168.0],["2013-01-25",18.5357,18.7261,18.5229,18.6073,89369729.0],["2013-01-28",18.5602,18.655,18.4646,18.5348,65327951.0],["2013-01-29",18.4365,18.6883,18.4313,18.6076,70145942.0],["2013-01-30",18.6091,18.7871,18.5886,18.6113,69579828.0],["2013-01-31",18.5293,18.7049,18.5229,18.6572,65613015.0],["2013-02-01",18.7192,19.1735,18.7167,19.1488,150405652.0],["2013-02-04",18.9535,19.0221,18.7209,18.7394,122075862.0],["2013-02-05",18.7915,19.0379,18.7505,18.9053,75108474.0],["2013-02-06",18.7407,19.0836,18.7266,19.0147,83435569.0],["2013-02-07",19.0031,19.228,18.8994,19.108,114033831.0],["2013-02-08",19.2606,19.4221,19.2465,19.39,121256803.0],["2013-02-11",19.2179,19.3315,19.1031,19.3171,87037018.0],["2013-02-12",19.3006,19.4524,19.2418,19.2747,74638720.0],["2013-02-13",19.2606,19.3895,19.2567,19.328,48107646.0],["2013-02-14",19.2507,19.4732,19.2023,19.4505,69672173.0],["2013-02-15",19.4401,19.5848,19.4319,19.5756,109601278.0],["2013-02-19",19.6522,19.924,19.6346,19.9203,117711564.0],["2013-02-20",19.882,19.9726,19.5485,19.565,110982436.0],["2013-02-21",19.7018,19.8857,19.5344,19.6408,140781714.0],["2013-02-22",19.7329,19.782,19.5981,19.744,82463941.0],["2013-02-25",19.808,19.9588,19.5164,19.5233,92501423.0],["2013-02-26",19.6277,19.6512,19.366,19.5075,88430220.0],["2013-02-27",19.6228,19.8684,19.5317,19.7457,81347773.0],["2013-02-28",19.7783,19.9238,19.7766,19.7808,90971711.0],["2013-03-01",19.6969,19.9275,19.6561,19.904,87342157.0],["2013-03-04",19.882,20.3151,19.8746,20.282,111440145.0],["2013-03-05",20.4654,20.7424,20.4647,20.7042,162370331.0],["2013-03-06",20.7642,20.8375,20.4625,20.5259,115350748.0],["2013-03-07",20.5921,20.6553,20.4815,20.556,82415761.0],["2013-03-08",20.6029,20.6133,20.3696,20.5294,116912581.0],["2013-03-11",20.5336,20.7313,20.5289,20.6108,64027093.0],["2013-03-12",20.5094,20.5385,20.3356,20.4328,80633104.0],["2013-03-13",20.44,20.5089,20.302,20.3761,65898080.0],["2013-03-14",20.4175,20.4175,20.1805,20.283,66295564.0],["2013-03-15",20.2079,20.2524,20.0805,20.1042,124452737.0],["2013-03-18",19.8746,20.0662,19.7875,19.9435,73807616.0],["2013-03-19",20.0287,20.2264,19.9104,20.0307,84242583.0],["2013-03-20",20.1667,20.1835,20.0336,20.1143,58771467.0],["2013-03-21",20.0299,20.1689,19.9944,20.0292,59325536.0],["2013-03-22",20.1151,20.1274,19.9892,20.0057,59751126.0],["2013-03-25",20.0576,20.2259,19.9196,19.9892,68736680.0],["2013-03-26",20.0845,20.0968,19.9435,20.0578,47854701.0],["2013-03-27",19.9161,19.924,19.784,19.8169,86852328.0],["2013-03-28",19.8497,19.8838,19.5858,19.6077,91855009.0],["2013-04-01",19.628,19.8067,19.5845,19.7806,72562968.0],["2013-04-02",19.8633,20.1173,19.8499,20.0731,81966082.0],["2013-04-03",20.0835,20.1018,19.7677,19.9042,69800653.0],["2013-04-04",19.8561,19.8931,19.5364,19.6295,98270968.0],["2013-04-05",19.407,19.43,19.1685,19.3327,137870844.0],["2013-04-08",19.2265,19.2463,18.971,19.1302,113708616.0],["2013-04-09",19.1463,19.35,19.0873,19.1994,86615444.0],["2013-04-10",19.3295,19.5623,19.1586,19.5087,79440651.0],["2013-04-11",19.5754,19.5808,19.3576,19.5139,81452163.0],["2013-04-12",19.5534,19.5561,19.3297,19.5055,65713390.0],["2013-04-15",19.4043,19.6771,19.1838,19.305,98491793.0],["2013-04-16",19.4201,19.6524,19.3542,19.5875,69941178.0],["2013-04-17",19.424,19.525,19.2105,19.3206,81785407.0],["2013-04-18",19.3895,19.4006,18.7947,18.9095,133398142.0],["2013-04-19",18.9898,19.8361,18.9182,19.748,232998073.0],["2013-04-22",19.766,19.8489,19.1339,19.7539,115768308.0],["2013-04-23",19.7759,20.1339,19.7601,19.9462,92035684.0],["2013-04-24",19.9514,20.1956,19.9487,20.0832,73438237.0],["2013-04-25",20.1524,20.1578,19.9396,19.9758,79986690.0],["2013-04-26",19.9388,19.9423,19.6667,19.7862,99880980.0],["2013-04-29",19.8314,20.3116,19.8252,20.2217,92376959.0],["2013-04-30",20.2203,20.4336,20.1877,20.3578,92613843.0],["2013-05-01",20.3254,20.3615,20.1551,20.2556,58418148.0],["2013-05-02",20.2474,20.6042,20.2215,20.4822,81034603.0],["2013-05-03",20.6637,20.9066,20.64,20.88,100880714.0],["2013-05-06",20.9427,21.2782,20.9427,21.2708,85973045.0],["2013-05-07",21.3068,21.3281,21.0022,21.1641,78653713.0],["2013-05-08",21.1584,21.5752,21.0575,21.569,99102072.0],["2013-05-09",21.5001,21.7179,21.4357,21.5159,88353936.0],["2013-05-10",21.6105,21.7396,21.5327,21.732,76192522.0],["2013-05-13",21.6989,21.7873,21.5629,21.6653,58157173.0],["2013-05-14",21.6646,21.9408,21.6557,21.9016,63408784.0],["2013-05-15",22.109,22.6245,22.0724,22.6124,160033605.0],["2013-05-16",22.6892,22.7134,22.2697,22.3156,128865215.0],["2013-05-17",22.4675,22.5531,22.2329,22.4467,112098604.0],["2013-05-20",22.3435,22.7287,22.3435,22.4307,91248746.0],["2013-05-21",22.4181,22.5079,22.1611,22.3922,79617311.0],["2013-05-22",22.2833,22.4499,21.8962,21.9589,102807910.0],["2013-05-23",21.6522,21.9722,21.5782,21.7952,91345105.0],["2013-05-24",21.6093,21.6972,21.5043,21.5614,92216359.0],["2013-05-28",21.8127,22.026,21.7362,21.7576,90638467.0],["2013-05-29",21.6204,21.6767,21.3384,21.4377,80837869.0],["2013-05-30",21.4774,21.6991,21.3908,21.4982,85145956.0],["2013-05-31",21.433,21.6522,21.4182,21.5095,79071272.0],["2013-06-03",21.5535,21.5774,21.1096,21.4209,99399181.0],["2013-06-04",21.4263,21.494,21.0861,21.2103,75024159.0],["2013-06-05",21.2945,21.4658,21.1617,21.2251,84587872.0],["2013-06-06",21.3387,21.3888,20.917,21.3471,103550684.0],["2013-06-07",21.4898,21.7263,21.3639,21.7196,107385002.0],["2013-06-10",21.7781,21.9979,21.7285,21.9786,93862506.0],["2013-06-11",21.8243,21.8991,21.7144,21.7216,70567517.0],["2013-06-12",21.8611,21.8744,21.4708,21.5283,88522565.0],["2013-06-13",21.4542,21.7179,21.3683,21.6522,83106340.0],["2013-06-14",21.7288,21.8423,21.5814,21.6038,90136592.0],["2013-06-17",21.7073,21.9591,21.6838,21.8806,86173794.0],["2013-06-18",21.9399,22.2448,21.9324,22.2354,87000883.0],["2013-06-19",22.2539,22.4877,22.1583,22.2369,117073180.0],["2013-06-20",22.0717,22.2448,21.808,21.8433,135385563.0],["2013-06-21",21.9322,21.9702,21.5552,21.7493,159889066.0],["2013-06-24",21.5258,21.6354,21.3128,21.4742,121128323.0],["2013-06-25",21.6586,21.7184,21.3439,21.3856,102510801.0],["2013-06-26",21.572,21.6769,21.4935,21.5695,73530581.0],["2013-06-27",21.6967,21.8421,21.6436,21.654,77348840.0],["2013-06-28",21.6004,21.7717,21.5829,21.7354,94324230.0],["2013-07-01",21.8855,22.0245,21.8497,21.9208,69250599.0],["2013-07-02",21.9781,21.9979,21.6589,21.7833,75943592.0],["2013-07-03",21.7238,21.9527,21.6893,21.885,42036977.0],["2013-07-05",21.9734,22.1067,21.9075,22.0593,68331166.0],["2013-07-08",22.2006,22.3749,22.148,22.3457,79075287.0],["2013-07-09",22.4917,22.5398,22.1702,22.3494,79472771.0],["2013-07-10",22.3052,22.4951,22.2295,22.368,68592140.0],["2013-07-11",22.541,22.7338,22.4304,22.7198,103755449.0],["2013-07-12",22.7138,22.7879,22.5963,22.7879,103113050.0],["2013-07-15",22.82,22.9114,22.624,22.8296,78713937.0],["2013-07-16",22.8899,22.9106,22.5632,22.7042,79617311.0],["2013-07-17",22.7385,22.8832,22.6225,22.6781,60469809.0],["2013-07-18",22.6889,22.7138,22.2988,22.4837,145924920.0],["2013-07-19",21.8895,22.2929,21.6179,22.1361,295475379.0],["2013-07-22",22.2695,22.5329,22.146,22.4842,116563276.0],["2013-07-23",22.4842,22.541,22.2095,22.3139,82134711.0],["2013-07-24",22.3993,22.4744,22.2374,22.2917,83451629.0],["2013-07-25",22.0687,22.1423,21.8764,21.9164,120493954.0],["2013-07-26",21.8989,21.9729,21.7757,21.8584,71374530.0],["2013-07-29",21.8473,22.0922,21.7483,21.7823,75959652.0],["2013-07-30",21.8611,22.1117,21.7478,21.9959,70487217.0],["2013-07-31",22.047,22.1339,21.8789,21.9176,87265872.0],["2013-08-01",22.0966,22.3324,22.0966,22.3243,85856610.0],["2013-08-02",22.305,22.3929,22.2403,22.3823,68812965.0],["2013-08-05",22.3531,22.3564,22.2003,22.3435,52584363.0],["2013-08-06",22.3359,22.4598,22.1146,22.1354,60469809.0],["2013-08-07",22.0976,22.1818,21.9507,21.9892,55374783.0],["2013-08-08",22.1087,22.1174,21.8569,22.0389,59743096.0],["2013-08-09",21.987,22.1095,21.9732,21.9833,53146462.0],["2013-08-12",21.8966,21.8991,21.767,21.8623,55286453.0],["2013-08-13",21.8949,21.9361,21.6325,21.7572,57004870.0],["2013-08-14",21.686,21.732,21.4093,21.4747,83600184.0],["2013-08-15",21.3421,21.354,21.1831,21.2241,75048249.0],["2013-08-16",21.2641,21.2927,21.1471,21.1562,67255147.0],["2013-08-19",21.176,21.5288,21.1696,21.372,72707508.0],["2013-08-20",21.4387,21.5315,21.3199,21.3663,49504863.0],["2013-08-21",21.4954,21.65,21.393,21.4629,70555472.0],["2013-08-22",21.5461,21.5967,21.4856,21.571,34926424.0],["2013-08-23",21.6727,21.6769,21.4732,21.4846,43245489.0],["2013-08-26",21.4794,21.6004,21.3819,21.3903,42257801.0],["2013-08-27",21.2231,21.3246,20.9338,20.9893,69623993.0],["2013-08-28",20.9918,21.1192,20.9306,20.9498,53395392.0],["2013-08-29",20.9627,21.2419,20.9508,21.1197,59361671.0],["2013-08-30",21.1278,21.1841,20.876,20.9091,74743109.0],["2013-09-03",21.0933,21.3853,21.0831,21.2419,82210996.0],["2013-09-04",21.2412,21.5658,21.1133,21.5196,81954037.0],["2013-09-05",21.5658,21.7233,21.5192,21.7154,51845604.0],["2013-09-06",21.7865,21.8196,21.5717,21.7159,62698130.0],["2013-09-09",21.8184,21.967,21.786,21.925,49569103.0],["2013-09-10",21.9737,22.0226,21.825,21.9403,51697050.0],["2013-09-11",21.9371,22.1453,21.8764,22.126,64665477.0],["2013-09-12",22.1559,22.1682,21.9734,22.0487,43984248.0],["2013-09-13",22.0843,22.1134,21.8458,21.9502,53214717.0],["2013-09-16",22.1263,22.146,21.8465,21.9179,53660381.0],["2013-09-17",21.9092,21.9334,21.751,21.8771,50564822.0],["2013-09-18",21.8831,22.3181,21.8021,22.302,77678069.0],["2013-09-19",22.368,22.368,22.1065,22.1803,64155573.0],["2013-09-20",22.1803,22.322,22.1119,22.2969,174463490.0],["2013-09-23",22.125,22.2593,21.8547,21.8868,71362485.0],["2013-09-24",21.8868,21.9757,21.7609,21.8952,59694916.0],["2013-09-25",21.888,21.888,21.6177,21.6579,66207234.0],["2013-09-26",21.6843,21.7942,21.6028,21.6811,50584897.0],["2013-09-27",21.5984,21.6651,21.5117,21.6372,50540732.0],["2013-09-30",21.4567,21.747,21.4377,21.6253,69154239.0],["2013-10-01",21.7325,21.9157,21.7275,21.8991,67644602.0],["2013-10-02",21.7937,21.9574,21.6725,21.9236,60036190.0],["2013-10-03",21.9238,22.0744,21.5312,21.6298,84997401.0],["2013-10-04",21.6028,21.6648,21.4794,21.5374,54523605.0],["2013-10-07",21.4164,21.5779,21.334,21.3742,51937949.0],["2013-10-08",21.3639,21.3802,21.0259,21.0762,78039419.0],["2013-10-09",21.1407,21.2979,20.8123,21.1303,106449509.0],["2013-10-10",21.3273,21.4505,21.2377,21.436,90550137.0],["2013-10-11",21.3814,21.5653,21.3634,21.5285,56567236.0],["2013-10-14",21.3969,21.6337,21.3656,21.6303,49930453.0],["2013-10-15",21.6216,21.8653,21.5782,21.7759,63914673.0],["2013-10-16",21.8712,22.1788,21.8253,22.1714,80604999.0],["2013-10-17",22.047,22.1435,21.8678,21.9433,170902191.0],["2013-10-18",24.1108,25.0707,24.0471,24.9707,464390148.0],["2013-10-21",24.9719,25.1581,24.6779,24.7704,145675990.0],["2013-10-22",24.8124,25.0099,24.585,24.8618,88675135.0],["2013-10-23",24.7137,25.5469,24.7045,25.4644,106927293.0],["2013-10-24",25.4758,25.6906,25.3013,25.3198,83997668.0],["2013-10-25",25.4005,25.4005,24.9541,25.0642,81524432.0],["2013-10-28",25.0642,25.2674,25.0097,25.0593,46521724.0],["2013-10-29",25.1605,25.601,25.0223,25.5837,64440637.0],["2013-10-30",25.6131,25.6151,25.3309,25.44,53162522.0],["2013-10-31",25.4032,25.7141,25.2808,25.444,65845885.0],["2013-11-01",25.4738,25.5778,25.3087,25.3566,51524405.0],["2013-11-04",25.4667,25.4881,25.2329,25.3336,45722740.0],["2013-11-05",25.1914,25.4704,25.119,25.2203,47433127.0],["2013-11-06",25.321,25.3556,25.0684,25.2506,36652871.0],["2013-11-07",25.2472,25.2798,24.8776,24.8852,67435822.0],["2013-11-08",24.905,25.1457,24.8988,25.0847,51825529.0],["2013-11-11",24.9238,25.0823,24.8865,24.9504,44670812.0],["2013-11-12",24.8791,25.1225,24.8124,24.9798,48906630.0],["2013-11-13",24.8556,25.5,24.8494,25.4906,63412799.0],["2013-11-14",25.5264,25.6704,25.4383,25.5588,46842923.0],["2013-11-15",25.5499,25.6271,25.4373,25.5175,51243355.0],["2013-11-18",25.5716,25.8923,25.4109,25.4679,70651832.0],["2013-11-19",25.4721,25.5469,25.258,25.3111,45433661.0],["2013-11-20",25.4284,25.5126,25.1916,25.2398,38692487.0],["2013-11-21",25.3556,25.6348,25.3309,25.5301,43835693.0],["2013-11-22",25.5141,25.582,25.4104,25.4763,50356042.0],["2013-11-25",25.6064,26.0022,25.5536,25.8229,64761837.0],["2013-11-26",25.8889,26.2073,25.7491,26.1311,91794785.0],["2013-11-27",26.2204,26.3678,26.1703,26.2471,45112461.0],["2013-11-29",26.2236,26.3337,26.1567,26.1602,47890836.0],["2013-12-02",26.257,26.3271,25.9422,26.034,55133884.0],["2013-12-03",25.9469,26.2552,25.8992,26.0039,67295297.0],["2013-12-04",25.9572,26.2686,25.9234,26.1254,47842656.0],["2013-12-05",26.1012,26.1619,25.9503,26.1046,45517975.0],["2013-12-06",26.412,26.4172,26.1723,26.414,57366220.0],["2013-12-09",26.4416,26.7211,26.3683,26.6182,59526286.0],["2013-12-10",26.569,26.968,26.5567,26.7791,74433955.0],["2013-12-11",26.8468,26.9436,26.5448,26.5972,68728650.0],["2013-12-12",26.6535,26.7367,26.3925,26.4162,64099363.0],["2013-12-13",26.5505,26.5725,26.1182,26.1898,86820208.0],["2013-12-16",26.2691,26.533,26.2199,26.4908,64320188.0],["2013-12-17",26.4868,26.6828,26.3772,26.4137,61658247.0],["2013-12-18",26.4629,26.7863,26.1466,26.7814,88743390.0],["2013-12-19",26.6831,26.9601,26.6414,26.8176,66877738.0],["2013-12-20",26.869,27.1868,26.8616,27.1732,130953011.0],["2013-12-23",27.3514,27.548,27.2843,27.5307,69122119.0],["2013-12-24",27.5275,27.5341,27.3578,27.4502,29478078.0],["2013-12-26",27.5038,27.627,27.3724,27.5889,53712576.0],["2013-12-27",27.6516,27.6586,27.4773,27.6121,63023345.0],["2013-12-30",27.66,27.664,27.3806,27.3914,49629328.0],["2013-12-31",27.4601,27.6763,27.3124,27.6692,54519590.0],["2014-01-02",27.5396,27.5961,27.3618,27.4818,73129082.0],["2014-01-03",27.5282,27.5759,27.2796,27.2813,66917888.0],["2014-01-06",27.4791,27.6235,27.3169,27.5855,71037271.0],["2014-01-07",27.7751,28.1378,27.6803,28.1173,102486711.0],["2014-01-08",28.2936,28.3261,27.9798,28.1758,90036218.0],["2014-01-09",28.2304,28.2496,27.7889,27.9045,83692529.0],["2014-01-10",28.1227,28.1227,27.7072,27.903,86061375.0],["2014-01-13",27.8114,28.316,27.5818,27.7252,97118665.0],["2014-01-14",28.0948,28.417,27.8514,28.3775,99676216.0],["2014-01-15",28.4661,28.5158,28.239,28.3582,78300393.0],["2014-01-16",28.3701,28.5881,28.3429,28.5459,67608467.0],["2014-01-17",28.5614,28.6548,28.2491,28.4054,108457005.0],["2014-01-21",28.6622,28.738,28.4244,28.7306,79492846.0],["2014-01-22",28.8024,28.834,28.6111,28.7631,63091600.0],["2014-01-23",28.6392,28.7007,28.5002,28.6417,78256228.0],["2014-01-24",28.4172,28.48,27.7257,27.7462,156283602.0],["2014-01-27",27.8022,27.8121,26.7201,27.1882,174796734.0],["2014-01-28",27.4127,27.7936,27.4033,27.726,88739375.0],["2014-01-29",27.6299,27.6948,27.1435,27.3287,95552818.0],["2014-01-30",28.2689,28.4538,27.8306,28.0316,204419353.0],["2014-01-31",28.9194,29.2944,28.4202,29.1569,223486554.0],["2014-02-03",29.1132,29.1754,27.9482,27.9832,183449044.0],["2014-02-04",28.0958,28.5158,28.0716,28.1,112897588.0],["2014-02-05",28.2289,28.4113,27.8497,28.2244,96139007.0],["2014-02-06",28.4202,28.6432,28.3318,28.6382,78155853.0],["2014-02-07",28.8276,29.0811,28.653,29.0698,105843245.0],["2014-02-10",28.9305,29.1922,28.8619,28.9584,78099643.0],["2014-02-11",29.1372,29.426,28.9407,29.3843,82339476.0],["2014-02-12",29.3552,29.3799,29.1671,29.2982,69238554.0],["2014-02-13",29.1515,29.6243,29.1246,29.6243,73731331.0],["2014-02-14",29.5184,29.7351,29.449,29.6959,87795852.0],["2014-02-18",29.6616,29.9445,29.6268,29.8954,84672187.0],["2014-02-19",29.7576,29.8544,29.565,29.6845,84459392.0],["2014-02-20",29.7043,29.7969,29.6322,29.7282,68287001.0],["2014-02-21",29.8196,29.8704,29.6969,29.7203,74771214.0],["2014-02-24",29.7591,30.1245,29.7527,29.9356,67223027.0],["2014-02-25",30.0203,30.2316,29.884,30.1205,57763704.0],["2014-02-26",30.2193,30.3398,29.9665,30.1247,79585191.0],["2014-02-27",30.0808,30.225,30.0467,30.101,50588912.0],["2014-02-28",30.1289,30.224,29.7803,30.0131,92890878.0],["2014-03-03",29.7934,29.8203,29.4327,29.6932,84507572.0],["2014-03-04",29.9971,30.0218,29.8613,29.9949,58928052.0],["2014-03-05",29.9983,30.1966,29.9085,30.0776,49597208.0],["2014-03-06",30.1768,30.2724,30.086,30.1109,50914126.0],["2014-03-07",30.2884,30.2931,29.9092,29.9919,60831159.0],["2014-03-10",30.0141,30.0623,29.7277,29.9124,48766105.0],["2014-03-11",29.9667,29.9803,29.5438,29.6265,68776830.0],["2014-03-12",29.5379,29.8206,29.2364,29.807,78866507.0],["2014-03-13",29.823,29.886,29.2505,29.3567,94175675.0],["2014-03-14",29.1821,29.4014,28.9486,28.9552,92099924.0],["2014-03-17",29.1145,29.5544,29.0863,29.4317,86808163.0],["2014-03-18",29.4952,29.9114,29.4554,29.9048,72872123.0],["2014-03-19",29.9181,29.9228,29.4887,29.6082,64757822.0],["2014-03-20",29.6255,29.864,29.5122,29.5566,67640587.0],["2014-03-21",29.7825,29.8645,29.1935,29.208,128821050.0],["2014-03-24",29.2364,29.254,28.2923,28.5881,121939352.0],["2014-03-25",28.7873,28.8821,28.3183,28.6076,96769361.0],["2014-03-26",28.6888,28.9249,27.9356,27.9472,103586819.0],["2014-03-27",28.0747,28.0747,27.3294,27.6032,262719.0],["2014-03-28",27.7386,27.9971,27.6136,27.6788,824257.0],["2014-03-31",28.0198,28.0253,27.5276,27.5295,216593.0],["2014-04-01",27.6155,28.097,27.6155,28.0332,158434.0],["2014-04-02",29.6559,29.8951,27.7875,28.0253,2942055.0],["2014-04-03",28.1662,29.0277,27.8834,28.1607,101983228.0],["2014-04-04",28.4034,28.5576,26.839,26.846,127386783.0],["2014-04-07",26.7273,27.1099,26.0556,26.5993,88033033.0],["2014-04-08",26.8193,27.4322,26.7703,27.4272,63024560.0],["2014-04-09",27.6605,27.9447,27.3308,27.8839,66616395.0],["2014-04-10",27.9264,27.9264,26.6858,26.7377,80737057.0],["2014-04-11",26.3225,26.6907,26.025,26.2261,78496923.0],["2014-04-14",26.6043,26.8934,26.1747,26.321,51501009.0],["2014-04-15",26.5336,26.6141,25.6261,26.5148,77101101.0],["2014-04-16",26.839,27.531,26.6907,27.5083,97865955.0],["2014-04-17",27.1262,27.1603,26.2533,26.498,136190888.0],["2014-04-21",26.498,26.5276,25.979,26.1283,51334553.0],["2014-04-22",26.1293,26.5538,26.0734,26.4342,47307527.0],["2014-04-23",26.3838,26.3878,26.0111,26.0452,41046384.0],["2014-04-24",26.1999,26.278,25.807,25.9573,37663121.0],["2014-04-25",25.8263,25.9345,25.4758,25.5134,42007014.0],["2014-04-28",25.5628,25.633,24.8521,25.5613,66710653.0],["2014-04-29",25.549,26.1698,25.5203,26.0828,53981801.0],["2014-04-30",26.0779,26.0976,25.8268,26.0314,35023895.0],["2014-05-01",26.0536,26.3413,25.894,26.2632,38110345.0],["2014-05-02",26.3823,26.3942,25.9795,26.0942,33770463.0],["2014-05-05",25.9404,26.1421,25.7674,26.0882,20482080.0],["2014-05-06",25.9607,26.0388,25.458,25.462,33780490.0],["2014-05-07",25.4941,25.5381,24.8768,25.206,64486563.0],["2014-05-08",25.1318,25.5653,25.0325,25.2574,40426688.0],["2014-05-09",25.245,25.6973,24.9213,25.6394,48789585.0],["2014-05-12",25.8757,26.2059,25.6533,26.1925,38250730.0],["2014-05-13",26.2405,26.4965,26.1723,26.3492,33068541.0],["2014-05-14",26.3448,26.3448,25.9637,26.0309,23835261.0],["2014-05-15",25.9839,25.9923,25.5747,25.7012,34087331.0],["2014-05-16",25.7709,25.7912,25.4768,25.7333,29705333.0],["2014-05-19",25.6874,26.1856,25.5827,26.1401,25555972.0],["2014-05-20",26.1836,26.5044,26.0136,26.1851,35695734.0],["2014-05-21",26.3398,26.6504,26.2909,26.6384,23925508.0],["2014-05-22",26.7466,27.0664,26.7293,26.9409,32316482.0],["2014-05-23",27.0496,27.3649,26.8736,27.3185,38643806.0],["2014-05-27",27.4816,27.9759,27.4,27.9734,42083223.0],["2014-05-28",27.9052,28.0668,27.7287,27.7623,33040464.0],["2014-05-29",27.8449,27.877,27.6155,27.6833,27082150.0],["2014-05-30",27.7188,27.746,27.4771,27.6739,35422988.0],["2014-06-02",27.7139,27.7238,26.974,27.3793,28700582.0],["2014-06-03",27.234,27.3007,26.8168,26.9349,37332215.0],["2014-06-04",26.7649,27.1163,26.629,26.9211,36329469.0],["2014-06-05",27.0071,27.4297,26.9107,27.3778,33782496.0],["2014-06-06",27.5834,27.5834,27.1321,27.4979,34735104.0],["2014-06-09",27.5384,27.8226,27.4836,27.7841,29350361.0],["2014-06-10",27.7045,27.8572,27.5755,27.7065,27034019.0],["2014-06-11",27.5804,27.6734,27.4331,27.622,22002242.0],["2014-06-12",27.5458,27.5799,27.1089,27.2518,29169867.0],["2014-06-13",27.2967,27.2987,26.9656,27.272,24410836.0],["2014-06-16",27.1484,27.1662,26.7659,26.9023,34051232.0],["2014-06-17",26.8983,26.9537,26.6576,26.8395,28891103.0],["2014-06-18",26.931,27.361,26.8885,27.3516,34835379.0],["2014-06-19",27.3946,27.4322,27.1114,27.4272,49136535.0],["2014-06-20",27.5236,27.5597,27.2044,27.4994,90166875.0],["2014-06-23",27.4396,27.9264,27.3951,27.924,30736155.0],["2014-06-24",27.9358,28.3044,27.7292,27.9076,44142862.0],["2014-06-25",27.9393,28.6659,27.9373,28.6011,39387843.0],["2014-06-26",28.7173,28.7889,28.265,28.4701,34839390.0],["2014-06-27",28.5285,28.6614,28.3614,28.5314,44738493.0],["2014-06-30",28.6016,28.6466,28.4084,28.4345,26275943.0],["2014-07-01",28.5848,28.8853,28.5023,28.7998,28959290.0],["2014-07-02",28.8334,28.9367,28.6871,28.7833,21127848.0],["2014-07-03",28.8334,28.9155,28.7133,28.9016,14283107.0],["2014-07-07",28.8537,28.9857,28.6476,28.7791,21292298.0],["2014-07-08",28.5522,28.6445,27.9825,28.2274,38190565.0],["2014-07-09",28.2517,28.5057,28.1427,28.4741,22335153.0],["2014-07-10",27.9714,28.4993,27.9269,28.2279,27134293.0],["2014-07-11",28.268,28.7099,28.2438,28.6273,32434806.0],["2014-07-14",28.7964,28.9254,28.5705,28.9086,37081529.0],["2014-07-15",28.9516,28.9548,28.4978,28.9041,32460877.0],["2014-07-16",29.0633,29.083,28.7766,28.7993,27942506.0],["2014-07-17",28.6446,28.7168,28.1049,28.3579,60331186.0],["2014-07-18",29.3104,29.4982,28.7667,29.4132,80283816.0],["2014-07-21",29.2486,29.3796,28.9265,29.1359,41242922.0],["2014-07-22",29.1977,29.6391,29.1918,29.3964,33983045.0],["2014-07-23",29.3218,29.5501,29.2857,29.4577,24663528.0],["2014-07-24",29.4809,29.6317,29.2496,29.3277,20702684.0],["2014-07-25",29.1819,29.2541,29.0153,29.1137,18649061.0],["2014-07-28",29.0667,29.2857,28.9028,29.1918,19736037.0],["2014-07-29",29.1003,29.1473,28.8416,28.9451,26997920.0],["2014-07-30",28.9916,29.1374,28.8656,29.0346,20329662.0],["2014-07-31",28.6975,28.8483,28.1736,28.2527,42055146.0],["2014-08-01",28.1933,28.4682,27.8202,27.9793,39105069.0],["2014-08-04",28.1261,28.438,27.8819,28.3293,28546159.0],["2014-08-05",28.176,28.2714,27.8083,27.9299,31024946.0],["2014-08-06",27.7673,28.2082,27.6793,27.9943,26687069.0],["2014-08-07",28.0747,28.1681,27.7337,27.8454,22218835.0],["2014-08-08",27.8553,28.1859,27.6966,28.1128,29895854.0],["2014-08-11",28.1731,28.1978,27.9759,28.0688,24294518.0],["2014-08-12",27.9027,27.9709,27.7228,27.8142,30840441.0],["2014-08-13",28.0406,28.4207,27.9635,28.4098,28784812.0],["2014-08-14",28.479,28.564,28.2171,28.4034,19709966.0],["2014-08-15",28.5621,28.6372,28.1993,28.3456,30383189.0],["2014-08-18",28.4756,28.8908,28.4701,28.7746,25682318.0],["2014-08-19",28.915,29.0306,28.8656,29.0069,19573592.0],["2014-08-20",28.9585,28.999,28.7949,28.8898,20734771.0],["2014-08-21",28.8567,28.8903,28.7242,28.8344,18296094.0],["2014-08-22",28.8453,28.9266,28.6995,28.7944,15781209.0],["2014-08-25",28.9011,28.915,28.6184,28.6777,27228551.0],["2014-08-26",28.7301,28.7568,28.4988,28.5621,32793789.0],["2014-08-27",28.5329,28.5932,28.1787,28.223,34067276.0],["2014-08-28",28.1518,28.3342,28.0302,28.134,25858801.0],["2014-08-29",28.2393,28.2744,28.0287,28.2527,21675347.0],["2014-09-02",28.265,28.5606,28.2324,28.5359,31568434.0],["2014-09-03",28.6678,28.8156,28.4207,28.566,24302540.0],["2014-09-04",28.6678,28.9644,28.6293,28.7657,29163850.0],["2014-09-05",28.8646,28.9916,28.7642,28.9684,32647388.0],["2014-09-08",28.9941,29.2496,28.9792,29.1483,28620362.0],["2014-09-09",29.1077,29.1127,28.6678,28.7178,25744488.0],["2014-09-10",28.742,28.8408,28.5166,28.8211,19547521.0],["2014-09-11",28.6856,28.7573,28.483,28.7346,24420864.0],["2014-09-12",28.7173,28.7489,28.394,28.4513,32033708.0],["2014-09-15",28.3189,28.4182,28.0851,28.3268,31951483.0],["2014-09-16",28.31,28.742,28.305,28.6654,29607064.0],["2014-09-17",28.6683,29.0395,28.6073,28.9036,33856699.0],["2014-09-18",29.0138,29.1394,28.915,29.126,28891103.0],["2014-09-19",29.2363,29.4824,29.1374,29.4626,74732617.0],["2014-09-22",29.3509,29.3573,28.8389,29.0321,33790518.0],["2014-09-23",29.0064,29.0064,28.7173,28.7237,29428575.0],["2014-09-24",28.74,29.1438,28.6935,29.0628,34562632.0],["2014-09-25",29.041,29.0623,28.3802,28.4237,38519466.0],["2014-09-26",28.4731,28.6308,28.4039,28.5245,28873054.0],["2014-09-29",28.2601,28.5784,28.2314,28.4879,25648224.0],["2014-09-30",28.5161,28.6604,28.3144,28.5374,32434806.0],["2014-10-01",28.4706,28.5482,28.0258,28.0881,28909153.0],["2014-10-02",28.0406,28.268,27.8434,28.1775,23568530.0],["2014-10-03",28.3243,28.5307,28.2971,28.4345,22834521.0],["2014-10-06",28.6085,28.7173,28.393,28.5369,24292512.0],["2014-10-07",28.391,28.4341,27.8642,27.8642,38226664.0],["2014-10-08",27.9546,28.3653,27.5552,28.2971,39817018.0],["2014-10-09",28.2319,28.2472,27.6328,27.7228,50496258.0],["2014-10-10",27.5666,27.9329,26.8909,26.9127,61638766.0],["2014-10-13",26.9374,27.1603,26.3497,26.3551,51633371.0],["2014-10-14",26.6364,27.0461,26.3532,26.5889,44451708.0],["2014-10-15",26.2464,26.3349,25.6182,26.198,74387672.0],["2014-10-16",25.6528,26.1683,25.4551,25.9251,74171079.0],["2014-10-17",26.0606,26.2449,25.1353,25.2658,110787334.0],["2014-10-20",25.1807,25.7892,25.114,25.7437,52150788.0],["2014-10-21",25.9587,26.0378,25.6582,26.0255,46725935.0],["2014-10-22",26.191,26.6809,26.1372,26.3304,58385859.0],["2014-10-23",26.6571,27.0476,26.4856,26.8875,46976621.0],["2014-10-24",26.9063,26.932,26.4827,26.6799,39462046.0],["2014-10-27",26.544,26.9087,26.544,26.7288,23706909.0],["2014-10-28",26.839,27.1346,26.7708,27.1306,25419598.0],["2014-10-29",27.185,27.3921,27.0358,27.1519,35410955.0],["2014-10-30",27.1331,27.3234,26.8642,27.2003,29113713.0],["2014-10-31",27.6472,27.658,27.4198,27.6338,40701440.0],["2014-11-03",27.4569,27.5755,27.3447,27.443,27645693.0],["2014-11-04",27.3333,27.4569,27.1504,27.3882,24884132.0],["2014-11-05",27.5211,27.5211,26.8909,26.9834,40645286.0],["2014-11-06",26.9626,27.0311,26.7387,26.7916,26665008.0],["2014-11-07",26.9977,26.9977,26.625,26.7407,32675465.0],["2014-11-10",26.7629,27.1648,26.7412,27.061,22692131.0],["2014-11-11",27.1104,27.2809,27.0021,27.1994,19310873.0],["2014-11-12",27.2043,27.2078,26.9463,27.0521,22593862.0],["2014-11-13",27.1751,27.1751,26.8628,26.9567,26787343.0],["2014-11-14",27.0209,27.0209,26.797,26.9082,25790614.0],["2014-11-17",26.8677,26.8781,26.3972,26.5182,34520517.0],["2014-11-18",26.5672,26.7866,26.4026,26.4451,39253475.0],["2014-11-19",26.4436,26.6038,26.2004,26.542,27844237.0],["2014-11-20",26.2583,26.4491,26.2499,26.4352,31267610.0],["2014-11-21",26.7703,26.7965,26.5207,26.5672,44485801.0],["2014-11-24",26.5746,26.8242,26.4743,26.6547,34127440.0],["2014-11-25",26.6413,26.8875,26.6216,26.7441,35798014.0],["2014-11-26",26.7342,26.7674,26.5445,26.709,30459397.0],["2014-11-28",26.7214,26.7896,26.5227,26.7812,22966883.0],["2014-12-01",26.6364,26.7604,26.2884,26.3843,42307838.0],["2014-12-02",26.37,26.4683,26.1866,26.3818,30533600.0],["2014-12-03",26.2677,26.4928,26.1599,26.2617,25559983.0],["2014-12-04",26.2538,26.5593,26.1268,26.5578,27842232.0],["2014-12-05",26.2459,26.3393,25.9138,25.9622,51312493.0],["2014-12-08",26.0546,26.2459,25.8895,26.0472,46587556.0],["2014-12-09",25.808,26.4036,25.7269,26.363,37426473.0],["2014-12-10",26.3487,26.5093,25.977,26.0017,34245764.0],["2014-12-11",26.0877,26.3902,26.0531,26.1144,32216207.0],["2014-12-12",25.8757,26.1223,25.636,25.636,39891221.0],["2014-12-15",25.8376,25.8554,25.3696,25.3958,56268061.0],["2014-12-16",25.285,25.3587,24.17,24.4858,79285081.0],["2014-12-17",24.5654,25.0596,24.556,24.9554,57663883.0],["2014-12-18",25.3537,25.3992,24.946,25.2623,58534266.0],["2014-12-19",25.2826,25.5895,25.0553,25.5218,73804074.0],["2014-12-22",25.5084,26.0215,25.5084,25.9429,54475152.0],["2014-12-23",26.0482,26.4219,26.0131,26.2256,43952341.0],["2014-12-24",26.2217,26.2834,26.0492,26.1357,14118657.0],["2014-12-26",26.1357,26.4065,26.0635,26.3957,20810980.0],["2014-12-29",26.3047,26.4673,26.197,26.2128,45570772.0],["2014-12-30",26.1021,26.2533,26.0546,26.2172,17525986.0],["2014-12-31",26.2583,26.325,25.9889,26.0185,27364925.0],["2015-01-02",26.1475,26.2593,25.9049,25.9399,28951268.0],["2015-01-05",25.8633,25.9162,25.3592,25.3992,41196796.0],["2015-01-06",25.4551,25.5131,24.7656,24.8105,57998800.0],["2015-01-07",25.0596,25.0717,24.6964,24.768,41301082.0],["2015-01-08",24.6143,24.8857,24.2688,24.8461,67071641.0],["2015-01-09",24.9489,24.9568,24.4561,24.5244,41427428.0],["2015-01-12",24.4636,24.5148,24.0988,24.3454,46535413.0],["2015-01-13",24.6563,24.861,24.3375,24.5248,47409807.0],["2015-01-14",24.4492,24.8733,24.3677,24.7567,44714427.0],["2015-01-15",24.989,24.9944,24.6029,24.8021,54316718.0],["2015-01-16",24.7141,25.1185,24.7137,25.113,45965854.0],["2015-01-20",25.2574,25.3315,25.011,25.0547,44640224.0],["2015-01-21",25.072,25.6666,25.0201,25.6053,45374234.0],["2015-01-22",25.7754,26.5093,25.6874,26.4135,53538588.0],["2015-01-23",26.4728,26.798,26.3448,26.6883,45634948.0],["2015-01-26",26.6181,26.6413,26.1802,26.454,30874534.0],["2015-01-27",26.195,26.2311,25.6127,25.6345,38080263.0],["2015-01-28",25.8396,25.85,25.2079,25.2079,33676205.0],["2015-01-29",25.2574,25.2618,24.773,25.2406,83727244.0],["2015-01-30",25.4976,26.6843,25.4808,26.4199,112127002.0],["2015-02-02",26.282,26.3448,25.6305,26.1213,56996054.0],["2015-02-03",26.0976,26.3645,25.8633,26.1589,40773638.0],["2015-02-04",26.1589,26.3285,25.765,25.8386,33273101.0],["2015-02-05",25.8895,26.1223,25.8055,26.0769,36995292.0],["2015-02-06",26.0798,26.5524,26.019,26.2459,35270570.0],["2015-02-09",26.0976,26.2953,25.9998,26.0892,25355423.0],["2015-02-10",26.1619,26.5771,26.0442,26.5395,34997823.0],["2015-02-11",26.4584,26.6141,26.3634,26.4916,27555446.0],["2015-02-12",26.5548,26.929,26.4274,26.8356,32404724.0],["2015-02-13",26.8563,27.1806,26.8455,27.1361,38006060.0],["2015-02-17",27.0283,27.185,26.7446,26.8311,32336537.0],["2015-02-18",26.7599,26.9621,26.5677,26.6759,29061570.0],["2015-02-19",26.5939,26.8445,26.5924,26.8326,19782163.0],["2015-02-20",26.8455,26.8761,26.4831,26.6388,28887092.0],["2015-02-23",26.4955,26.5147,26.1673,26.2909,29157834.0],["2015-02-24",26.1965,26.5321,26.11,26.4975,20101036.0],["2015-02-25",26.4881,26.9982,26.4656,26.882,36519991.0],["2015-02-26",26.8494,27.4885,26.7649,27.4559,46230579.0],["2015-02-27",27.3946,27.9121,27.3284,27.6002,48203982.0],["2015-03-02",27.7055,28.2798,27.6175,28.2398,42592618.0],["2015-03-03",28.1958,28.44,28.0016,28.3535,34095352.0],["2015-03-04",28.266,28.525,28.0752,28.3401,37536775.0],["2015-03-05",28.4217,28.5645,28.3421,28.437,27792094.0],["2015-03-06",28.4148,28.5037,28.0134,28.0591,33182854.0],["2015-03-09",28.0184,28.1869,27.854,28.1167,21242161.0],["2015-03-10",27.8894,27.919,27.4188,27.4327,35846146.0],["2015-03-11",27.4391,27.5874,27.2186,27.2433,36415706.0],["2015-03-12",27.3585,27.4999,27.2078,27.4574,27792094.0],["2015-03-13",27.358,27.6002,26.8993,27.0526,34071287.0],["2015-03-16",27.232,27.5236,26.9873,27.4079,32819860.0],["2015-03-17",27.2695,27.3728,27.0862,27.2265,36110871.0],["2015-03-18",27.3086,27.6684,27.0367,27.6546,42690887.0],["2015-03-19",27.6491,27.7188,27.4888,27.5799,23945563.0],["2015-03-20",27.7609,27.7643,27.6323,27.6971,52337299.0],["2015-03-23",27.7006,27.7959,27.4732,27.6205,32876014.0],["2015-03-24",27.8058,28.4004,27.7391,28.183,51665459.0],["2015-03-25",28.1983,28.2853,27.617,27.6192,43045859.0],["2015-03-26",27.5602,27.6249,27.2172,27.4406,31452115.0],["2015-03-27",27.3333,27.446,27.0926,27.103,37949906.0],["2015-03-30",27.2651,27.3565,27.0946,27.2854,25750504.0],["2015-03-31",27.185,27.4178,27.0229,27.0862,31760961.0],["2015-04-01",27.1158,27.2414,26.666,26.8173,39261497.0],["2015-04-02",26.7328,26.7328,26.3866,26.4698,34327989.0],["2015-04-06",26.3062,26.6122,26.1752,26.5309,26488525.0],["2015-04-07",26.5958,26.8237,26.493,26.5435,26057345.0],["2015-04-08",26.6107,26.881,26.6107,26.7703,23570536.0],["2015-04-09",26.7417,26.7871,26.4678,26.7293,31157308.0],["2015-04-10",26.8039,26.8039,26.5578,26.6912,28189181.0],["2015-04-13",26.6122,26.8914,26.5578,26.6497,32906096.0],["2015-04-14",26.5054,26.5706,26.1022,26.2158,52082601.0],["2015-04-15",26.1322,26.4303,25.8614,26.3215,46376979.0],["2015-04-16",26.1915,26.4728,26.1772,26.3843,25997180.0],["2015-04-17",26.1302,26.1886,25.7521,25.9024,43037837.0],["2015-04-20",25.979,26.4975,25.9246,26.4624,33585958.0],["2015-04-21",26.5677,26.6606,26.3781,26.3927,36895018.0],["2015-04-22",26.414,26.7441,26.283,26.6594,31871263.0],["2015-04-23",26.7402,27.2325,26.7021,27.0367,83697161.0],["2015-04-24",27.9808,28.2299,27.5434,27.9294,98650102.0],["2015-04-27",27.9233,28.0502,27.4183,27.5258,47960000.0],["2015-04-28",27.4896,27.558,27.2778,27.4421,29820000.0],["2015-04-29",27.283,27.4421,27.1063,27.2141,33976000.0],["2015-04-30",27.1541,27.1898,26.5187,26.6322,41644000.0],["2015-05-01",26.6862,26.7412,26.3725,26.66,35364000.0],["2015-05-04",26.6912,26.9658,26.5192,26.8027,26160000.0],["2015-05-05",26.6753,26.7511,26.2878,26.3081,27662000.0],["2015-05-06",26.3299,26.3864,25.8265,25.9819,31340000.0],["2015-05-07",25.9705,26.4399,25.8595,26.3031,30926000.0],["2015-05-08",26.598,26.821,26.0206,26.6758,30552000.0],["2015-05-11",26.6832,26.8622,26.536,26.5509,18106000.0],["2015-05-12",26.3477,26.4274,26.0335,26.2208,32684000.0],["2015-05-13",26.2962,26.4826,26.2017,26.2496,25046000.0],["2015-05-14",26.4553,26.7145,26.3878,26.6847,28078000.0],["2015-05-15",26.7234,26.728,26.2872,26.4592,39426000.0],["2015-05-18",26.368,26.5073,26.2114,26.3824,40068000.0],["2015-05-19",26.4657,26.7967,26.4191,26.6332,39338000.0],["2015-05-20",26.6892,26.9088,26.4157,26.7278,28616000.0],["2015-05-21",26.6624,26.9544,26.5648,26.8884,29254000.0],["2015-05-22",26.7715,26.9717,26.7397,26.7695,23524000.0],["2015-05-26",26.6708,26.7145,26.2624,26.3834,48130000.0],["2015-05-27",26.4072,26.7913,26.3532,26.7536,30500000.0],["2015-05-28",26.6654,26.7943,26.5782,26.7531,20596000.0],["2015-05-29",26.6337,26.6961,26.3403,26.373,51948000.0],["2015-06-01",26.6049,26.6049,26.2565,26.4662,38086000.0],["2015-06-02",26.4136,26.9127,26.3343,26.7234,38780000.0],["2015-06-03",26.7596,26.9375,26.6208,26.7794,34340000.0],["2015-06-04",26.653,26.7933,26.4825,26.6005,26966000.0],["2015-06-05",26.5831,26.6253,26.3933,26.4334,27764000.0],["2015-06-08",26.4325,26.4726,26.082,26.1113,30412000.0],["2015-06-09",26.1475,26.2287,25.922,26.1043,29106000.0],["2015-06-10",26.2367,26.6827,26.2362,26.6,36300000.0],["2015-06-11",26.686,26.7135,26.4181,26.4969,24350000.0],["2015-06-12",26.3477,26.423,26.2763,26.3839,19116000.0],["2015-06-15",26.1693,26.1841,25.971,26.1296,32654000.0],["2015-06-16",26.1891,26.2506,26.0483,26.1767,21436000.0],["2015-06-17",26.2372,26.317,26.0255,26.2317,25884000.0],["2015-06-18",26.318,26.6723,26.3076,26.602,36662000.0],["2015-06-19",26.6258,26.6773,26.4176,26.6,37870000.0],["2015-06-22",26.7437,26.9494,26.6416,26.6743,25006000.0],["2015-06-23",26.7462,26.8383,26.5286,26.7878,23950000.0],["2015-06-24",26.764,26.764,26.5489,26.657,25732000.0],["2015-06-25",26.708,26.8086,26.5276,26.5276,26714000.0],["2015-06-26",26.6282,26.653,26.3353,26.3522,42182000.0],["2015-06-29",26.0211,26.1995,25.7995,25.8481,38756000.0],["2015-06-30",26.0711,26.0825,25.7975,25.798,44344000.0],["2015-07-01",26.0072,26.0548,25.685,25.864,39220000.0],["2015-07-02",25.8263,26.0032,25.8263,25.9413,24718000.0],["2015-07-06",25.748,26.033,25.7232,25.9145,25610000.0],["2015-07-07",25.9279,26.0791,25.5339,26.0216,31944000.0],["2015-07-08",25.8248,25.9083,25.58,25.6157,25934000.0],["2015-07-09",25.9274,25.9596,25.7901,25.8065,36846000.0],["2015-07-10",26.0845,26.3953,26.0478,26.2748,39134000.0],["2015-07-13",26.4111,27.1164,26.3874,27.0887,44130000.0],["2015-07-14",27.0991,28.0452,27.0966,27.8098,64882000.0],["2015-07-15",27.7617,28.0776,27.5962,27.7662,35692000.0],["2015-07-16",28.0091,28.7803,28.0031,28.7391,95366000.0],["2015-07-17",32.1664,33.4287,31.9682,33.3524,223298000.0],["2015-07-20",32.6739,33.1517,32.3652,32.8613,117218000.0],["2015-07-21",32.4742,33.3559,32.4291,32.8256,67544000.0],["2015-07-22",32.7557,33.6354,32.662,32.8157,78586000.0],["2015-07-23",32.7745,32.8915,31.7699,31.9325,60582000.0],["2015-07-24",32.0673,32.1253,30.854,30.9055,72514000.0],["2015-07-27",30.7786,31.4378,30.7539,31.0889,53508000.0],["2015-07-28",31.365,31.365,30.8931,31.1256,34546000.0],["2015-07-29",31.1652,31.3912,30.8604,31.3204,31502000.0],["2015-07-30",31.2247,31.4834,30.8307,31.3531,29484000.0],["2015-07-31",31.2931,31.3689,31.0017,31.0071,34122000.0],["2015-08-03",30.9937,31.3762,30.9937,31.2847,26090000.0],["2015-08-04",31.1464,31.4631,31.0839,31.1875,29818000.0],["2015-08-05",31.4393,32.1099,31.3813,31.9077,46686000.0],["2015-08-06",31.9681,31.9869,31.3362,31.8532,31452000.0],["2015-08-07",31.7317,31.8532,31.2103,31.4874,28078000.0],["2015-08-10",31.6946,31.8908,31.2866,31.4096,36184000.0],["2015-08-11",33.1676,33.4501,32.4276,32.7502,100584000.0],["2015-08-12",32.8642,32.9594,32.3295,32.6898,58734000.0],["2015-08-13",32.678,32.9346,32.2983,32.5356,36214000.0],["2015-08-14",32.4643,32.7044,32.3478,32.5689,21442000.0],["2015-08-17",32.553,32.78,32.2774,32.7547,21034000.0],["2015-08-18",32.8058,32.9098,32.3874,32.5198,29122000.0],["2015-08-19",32.5431,33.0585,32.4236,32.7562,42682000.0],["2015-08-20",32.4866,32.8598,31.8641,32.0588,57106000.0],["2015-08-21",31.7094,31.7228,30.3489,30.3564,85304000.0],["2015-08-24",28.3996,29.7046,28.0056,29.2228,115406000.0],["2015-08-25",30.4768,30.6027,28.8016,28.8486,70760000.0],["2015-08-26",30.2508,31.3095,29.6907,31.1563,84718000.0],["2015-08-27",31.6906,31.8983,30.8282,31.6019,69826000.0],["2015-08-28",31.3645,31.5657,30.9551,31.2435,39574000.0],["2015-08-31",31.1028,31.5122,30.6141,30.6423,43534000.0],["2015-09-01",29.8548,30.3752,29.4454,29.6283,74042000.0],["2015-09-02",30.0149,30.4485,29.7234,30.4485,51512000.0],["2015-09-03",30.5804,30.7147,29.8776,30.0476,35192000.0],["2015-09-04",29.7378,29.9098,29.5024,29.7725,41780000.0],["2015-09-08",30.3569,30.5462,29.942,30.4644,45590000.0],["2015-09-09",30.7895,31.0522,30.2136,30.3682,34042000.0],["2015-09-10",30.3871,30.9353,30.3043,30.796,38106000.0],["2015-09-11",30.7167,31.0155,30.6012,31.015,27470000.0],["2015-09-14",31.0116,31.0195,30.7008,30.8897,34046000.0],["2015-09-15",31.0611,31.6559,30.9164,31.4795,41688000.0],["2015-09-16",31.4958,31.6187,31.3397,31.5211,25730000.0],["2015-09-17",31.6108,32.2606,31.4735,31.8641,45494000.0],["2015-09-18",31.5612,31.7203,31.077,31.1875,102668000.0],["2015-09-21",31.4428,31.5464,31.0235,31.4943,35770000.0],["2015-09-22",31.076,31.1033,30.5026,30.8624,51258000.0],["2015-09-23",30.8307,31.1717,30.7291,30.846,29418000.0],["2015-09-24",30.5625,31.0919,30.3524,31.0165,44802000.0],["2015-09-25",31.2133,31.2133,30.283,30.3311,43480000.0],["2015-09-28",30.2503,30.4617,29.2115,29.4845,62554000.0],["2015-09-29",29.603,29.9856,29.2531,29.4885,46190000.0],["2015-09-30",29.9004,30.172,29.774,30.1551,48268000.0],["2015-10-01",30.1527,30.337,29.7304,30.2974,37352000.0],["2015-10-02",30.0947,31.0929,29.8929,31.0716,53696000.0],["2015-10-05",31.3238,31.8695,31.076,31.7932,36072000.0],["2015-10-06",31.6628,32.1788,31.5483,31.99,43326000.0],["2015-10-07",32.1783,32.2461,31.3313,31.8373,41854000.0],["2015-10-08",31.7877,31.9409,31.0046,31.6787,43642000.0],["2015-10-09",31.7203,32.0172,31.4883,31.8993,32974000.0],["2015-10-12",31.8239,32.1416,31.6713,32.0509,25504000.0],["2015-10-13",31.8765,32.6032,31.8765,32.33,36154000.0],["2015-10-14",32.3751,32.6814,32.159,32.2735,28310000.0],["2015-10-15",32.4469,32.8667,32.437,32.7978,37714000.0],["2015-10-16",32.9153,32.9579,32.5728,32.8206,32222000.0],["2015-10-19",32.7701,33.0496,32.6908,33.0139,29546000.0],["2015-10-20",32.9118,32.9455,31.9282,32.2298,49964000.0],["2015-10-21",32.4216,32.5069,31.8061,31.8497,35822000.0],["2015-10-22",32.0524,32.6026,31.9191,32.3047,81420000.0],["2015-10-23",36.0571,36.181,34.7685,34.7932,133078000.0],["2015-10-26",34.7709,35.6432,34.7566,35.3275,54332000.0],["2015-10-27",35.0599,35.3692,34.9196,35.1149,44916000.0],["2015-10-28",35.0574,35.3374,34.8468,35.336,43578000.0],["2015-10-29",35.2145,35.5991,35.1902,35.5327,29120000.0],["2015-10-30",35.4737,35.5862,35.1922,35.2299,38176000.0],["2015-11-02",35.2423,35.7657,34.9841,35.7404,37726000.0],["2015-11-03",35.6289,35.9158,35.4237,35.7924,31308000.0],["2015-11-04",35.7845,36.3346,35.7795,36.0873,34134000.0],["2015-11-05",36.1547,36.6509,36.1547,36.243,37232000.0],["2015-11-06",36.2554,36.4491,36.0328,36.3674,30232000.0],["2015-11-09",36.1909,36.4144,35.6571,35.9277,41396000.0],["2015-11-10",35.9035,36.2102,35.611,36.0977,32160000.0],["2015-11-11",36.3029,36.7262,36.1924,36.4486,27328000.0],["2015-11-12",36.2306,36.5676,36.1138,36.242,36744000.0],["2015-11-13",36.1399,36.238,35.5233,35.5367,41510000.0],["2015-11-16",35.4673,36.1557,35.2557,36.1295,38118000.0],["2015-11-17",36.1458,36.2725,35.8354,35.9481,30218000.0],["2015-11-18",36.0611,36.7465,36.0323,36.6766,33686000.0],["2015-11-19",36.6142,36.7758,36.5493,36.5978,26542000.0],["2015-11-20",37.0003,37.5648,36.8253,37.4994,44246000.0],["2015-11-23",37.5415,37.8021,37.2625,37.4687,28290000.0],["2015-11-24",37.2714,37.4339,36.5592,37.087,46662000.0],["2015-11-25",37.0801,37.2714,36.977,37.0806,22442000.0],["2015-11-27",37.0959,37.3413,37.0479,37.1852,16770000.0],["2015-11-30",37.1133,37.4166,36.7396,36.8055,41952000.0],["2015-12-01",37.029,38.1115,37.0087,38.0168,42692000.0],["2015-12-02",38.109,38.4587,37.6164,37.7859,44608000.0],["2015-12-03",37.9658,38.1137,36.9557,37.2981,51812000.0],["2015-12-04",37.3259,38.0887,37.1723,38.0054,55146000.0],["2015-12-07",38.053,38.1006,37.4245,37.829,36246000.0],["2015-12-08",37.5633,37.9058,37.3804,37.7854,36590000.0],["2015-12-09",37.6268,37.8775,36.528,37.2521,54000000.0],["2015-12-10",37.3135,37.4622,36.8665,37.1455,39768000.0],["2015-12-11",36.7341,36.9596,36.5156,36.6206,44488000.0],["2015-12-14",36.7654,37.1093,35.892,37.0617,48250000.0],["2015-12-15",37.3209,37.5727,36.8258,36.8451,53324000.0],["2015-12-16",37.1723,37.6971,36.6486,37.5732,39866000.0],["2015-12-17",37.7878,37.8007,37.1227,37.144,31068000.0],["2015-12-18",36.9993,37.377,36.5849,36.6424,62974000.0],["2015-12-21",36.9805,37.1723,36.6766,37.0617,30514000.0],["2015-12-22",37.254,37.4126,36.9507,37.1723,27308000.0],["2015-12-23",37.3442,37.3809,36.8749,37.1876,31318000.0],["2015-12-24",37.15,37.2392,37.0047,37.093,10544000.0],["2015-12-28",37.317,37.8161,37.1485,37.7923,30306000.0],["2015-12-29",37.9995,38.6582,37.9866,38.4906,35300000.0],["2015-12-30",38.4906,38.5402,38.0099,38.2131,25866000.0],["2015-12-31",38.1387,38.1387,37.5856,37.6124,30018000.0],["2016-01-04",36.8253,36.8779,36.2434,36.7678,65456000.0],["2016-01-05",36.9963,37.2714,36.6092,36.8045,39014000.0],["2016-01-06",36.181,37.0325,36.1275,36.856,38940000.0],["2016-01-07",36.1964,36.6023,35.6388,36.0021,59274000.0],["2016-01-08",36.2529,36.3411,35.3384,35.4113,49018000.0],["2016-01-11",35.5174,35.6286,34.8696,35.4886,41812000.0],["2016-01-12",35.7686,36.119,35.5524,35.9862,40490000.0],["2016-01-13",36.2231,36.4159,34.6252,34.7219,50034000.0],["2016-01-14",34.9608,35.7808,34.1539,35.4237,44516000.0],["2016-01-15",34.312,35.0282,33.969,34.419,72162000.0],["2016-01-19",34.8577,35.1888,34.3675,34.7828,45362000.0],["2016-01-20",34.1296,35.0336,33.3688,34.6173,68900000.0],["2016-01-21",34.8022,35.6452,34.4195,35.0207,48244000.0],["2016-01-22",35.8638,36.0883,35.6914,35.9456,40236000.0],["2016-01-25",35.8628,36.1651,35.1902,35.2725,34234000.0],["2016-01-26",35.3806,35.6001,35.0153,35.3404,26634000.0],["2016-01-27",35.3716,35.5979,34.4161,34.6936,43884000.0],["2016-01-28",35.7954,36.3639,35.3062,36.2286,53528000.0],["2016-01-29",36.2568,36.924,36.0224,36.8228,69486000.0],["2016-02-01",37.1951,37.5618,36.8387,37.2714,102784000.0],["2016-02-02",38.8822,39.1483,37.8984,37.8984,126962000.0],["2016-02-03",38.1744,38.3866,35.7102,36.0298,123420000.0],["2016-02-04",35.8246,36.0323,34.7863,35.0911,103374000.0],["2016-02-05",34.8859,34.8919,33.7103,33.8798,102114000.0],["2016-02-08",33.1007,33.9026,32.8633,33.8387,84948000.0],["2016-02-09",33.3222,34.6892,33.1463,33.6092,72178000.0],["2016-02-10",34.0429,34.759,33.8084,33.9071,52760000.0],["2016-02-11",33.455,34.1663,33.1511,33.857,60480000.0],["2016-02-12",34.2114,34.3843,33.6335,33.8218,42828000.0],["2016-02-16",34.3462,34.595,33.9531,34.248,50400000.0],["2016-02-17",34.5995,35.1774,34.2669,35.1104,49852000.0],["2016-02-18",35.1897,35.3062,34.4973,34.5628,37664000.0],["2016-02-19",34.4478,34.8468,34.3992,34.7392,31786000.0],["2016-02-22",35.0634,35.3503,34.8185,35.0143,38996000.0],["2016-02-23",34.766,35.1104,34.3759,34.4884,40186000.0],["2016-02-24",34.145,34.6941,33.7415,34.6723,39272000.0],["2016-02-25",34.6946,34.9905,34.2275,34.9791,32844000.0],["2016-02-26",35.1194,35.3597,34.7367,34.9454,44870000.0],["2016-02-29",34.71,35.2339,34.5791,34.5836,49622000.0],["2016-03-01",34.8735,35.6264,34.6827,35.6264,43028000.0],["2016-03-02",35.6358,35.6854,35.2889,35.6284,32580000.0],["2016-03-03",35.6199,35.6581,34.9925,35.3097,39160000.0],["2016-03-04",35.4371,35.5114,34.9925,35.2339,39442000.0],["2016-03-07",35.0361,35.0951,34.0448,34.4542,59702000.0],["2016-03-08",34.1286,34.882,33.9675,34.3952,41526000.0],["2016-03-09",34.6183,34.9756,34.3967,34.9538,28430000.0],["2016-03-10",35.0966,35.5089,34.8606,35.3295,56670000.0],["2016-03-11",35.6854,36.0284,35.5429,36.0234,39416000.0],["2016-03-14",36.0229,36.4536,35.9406,36.2053,34366000.0],["2016-03-15",36.0284,36.2945,35.9218,36.0982,34420000.0],["2016-03-16",36.0011,36.5512,35.9089,36.4828,32488000.0],["2016-03-17",36.5007,36.8288,36.4784,36.5666,37216000.0],["2016-03-18",36.7688,36.7758,36.2717,36.5577,59614000.0],["2016-03-21",36.5032,36.8005,36.3553,36.7802,36730000.0],["2016-03-22",36.5507,36.9245,36.5507,36.7138,25394000.0],["2016-03-23",36.7936,36.9601,36.4858,36.5805,28642000.0],["2016-03-24",36.2806,36.565,36.2306,36.4437,31898000.0],["2016-03-28",36.5175,36.6266,36.3049,36.356,26026000.0],["2016-03-29",36.4085,37.036,36.1195,36.913,38076000.0],["2016-03-30",37.1772,37.5628,37.1098,37.1985,35648000.0],["2016-03-31",37.1351,37.2144,36.7232,36.922,34376000.0],["2016-04-01",36.6072,37.1891,36.5279,37.1678,31534000.0],["2016-04-04",37.1752,37.311,36.7971,36.9388,22684000.0],["2016-04-05",36.5775,36.8154,36.4472,36.5676,22646000.0],["2016-04-06",36.467,36.9859,36.4566,36.9586,21074000.0],["2016-04-07",36.9428,37.0236,36.4923,36.6905,29064000.0],["2016-04-08",36.8734,36.9468,36.4561,36.6345,25816000.0],["2016-04-11",36.8263,36.9244,36.4809,36.4833,24402000.0],["2016-04-12",36.5775,36.8665,36.2311,36.8298,27060000.0],["2016-04-13",37.1306,37.3894,36.8878,37.2575,34142000.0],["2016-04-14",37.371,37.5346,37.3063,37.3309,22706000.0],["2016-04-15",37.3695,37.7175,37.3058,37.6183,36186000.0],["2016-04-18",37.6907,38.0669,37.5341,37.9955,31176000.0],["2016-04-19",38.1392,38.1586,37.1391,37.3671,40610000.0],["2016-04-20",37.5688,37.5753,37.1728,37.3046,30584000.0],["2016-04-21",37.4389,37.6902,37.15,37.6253,61210000.0],["2016-04-22",35.9976,36.4843,35.3687,35.6244,119038000.0],["2016-04-25",35.4921,35.8802,35.4668,35.8415,39184000.0],["2016-04-26",35.954,35.9712,34.8441,35.0976,54892000.0],["2016-04-27",35.0554,35.1392,34.3157,34.9836,61972000.0],["2016-04-28",35.1035,35.3964,34.1762,34.249,57346000.0],["2016-04-29",34.2332,34.5762,34.1489,34.3477,49754000.0],["2016-05-02",34.5766,34.7258,34.248,34.6054,32906000.0],["2016-05-03",34.539,34.5871,34.2976,34.3155,30876000.0],["2016-05-04",34.2228,34.6817,34.1494,34.481,33870000.0],["2016-05-05",34.5801,34.8091,34.482,34.765,33670000.0],["2016-05-06",34.6138,35.2819,34.6003,35.2453,36586000.0],["2016-05-09",35.2889,35.6214,35.1897,35.3335,30206000.0],["2016-05-10",35.5243,35.8588,35.4732,35.843,31392000.0],["2016-05-11",35.8544,35.9074,35.3285,35.4519,33842000.0],["2016-05-12",35.5397,35.6482,35.1402,35.3538,27214000.0],["2016-05-13",35.2854,35.5199,35.1531,35.2309,26290000.0],["2016-05-16",35.1466,35.61,34.9741,35.5114,26342000.0],["2016-05-17",35.4866,35.7607,34.8978,35.0029,40024000.0],["2016-05-18",34.876,35.269,34.7253,35.0227,35336000.0],["2016-05-19",34.8111,34.9915,34.5355,34.71,33404000.0],["2016-05-20",34.7744,35.4167,34.7199,35.1769,36568000.0],["2016-05-23",35.0178,35.263,34.9013,34.9043,26614000.0],["2016-05-24",35.0341,35.7334,35.0341,35.6898,38590000.0],["2016-05-25",35.723,36.0576,35.6708,35.9466,32584000.0],["2016-05-26",35.8276,36.0982,35.6992,35.8896,31526000.0],["2016-05-27",35.8841,36.3761,35.8836,36.3128,39500000.0],["2016-05-31",36.2672,36.6633,36.2435,36.4645,42590000.0],["2016-06-01",36.4055,36.5384,36.2137,36.3867,25072000.0],["2016-06-02",36.3049,36.3307,35.8921,36.2008,26836000.0],["2016-06-03",36.1448,36.1557,35.7131,35.8013,24526000.0],["2016-06-06",35.9287,35.9287,35.4182,35.5144,31306000.0],["2016-06-07",35.6774,35.7835,35.5144,35.5193,26724000.0],["2016-06-08",35.8816,36.1101,35.7141,36.0957,31674000.0],["2016-06-09",35.8276,36.1582,35.8012,36.1106,19778000.0],["2016-06-10",35.6591,35.9773,35.5084,35.6561,24328000.0],["2016-06-13",35.5124,35.955,35.5124,35.6041,25178000.0],["2016-06-14",35.5109,35.8078,35.3444,35.5996,26122000.0],["2016-06-15",35.6358,35.8331,35.552,35.6318,24290000.0],["2016-06-16",35.4331,35.5193,34.8557,35.2076,39650000.0],["2016-06-17",35.1228,35.1313,34.1218,34.2837,68048000.0],["2016-06-20",34.6331,34.817,34.3675,34.3824,41650000.0],["2016-06-21",34.6148,34.8314,34.2981,34.4929,29312000.0],["2016-06-22",34.6475,34.7367,34.3512,34.5682,23686000.0],["2016-06-23",34.5677,34.7908,34.0498,34.7868,43428000.0],["2016-06-24",33.4635,34.1687,33.3782,33.4659,88980000.0],["2016-06-27",33.2568,33.3212,32.8744,33.121,52580000.0],["2016-06-28",33.6518,33.7192,33.3559,33.7048,43476000.0],["2016-06-29",33.8515,34.0711,33.7727,33.9066,38652000.0],["2016-06-30",33.974,34.3135,33.8838,34.3026,31954000.0],["2016-07-01",34.3075,34.7263,34.3041,34.655,26894000.0],["2016-07-05",34.4988,34.5424,34.143,34.4438,29252000.0],["2016-07-06",34.1975,34.7774,34.1534,34.5836,28238000.0],["2016-07-07",34.599,34.6049,34.11,34.4641,26084000.0],["2016-07-08",34.6693,34.9771,34.5174,34.9731,31504000.0],["2016-07-11",35.0931,35.5124,35.0529,35.442,22236000.0],["2016-07-12",35.6418,35.8311,35.4827,35.7171,26738000.0],["2016-07-13",35.8648,35.8836,35.5293,35.5357,18718000.0],["2016-07-14",35.7637,35.7949,35.5877,35.7325,19004000.0],["2016-07-15",35.9694,35.9699,35.6385,35.6779,25586000.0],["2016-07-18",35.8197,36.4848,35.7444,36.3683,25910000.0],["2016-07-19",36.1755,36.5274,36.1314,36.526,24550000.0],["2016-07-20",36.5443,36.7822,36.5329,36.7356,25794000.0],["2016-07-21",36.6945,36.7604,36.47,36.6087,20526000.0],["2016-07-22",36.7688,36.8372,36.5061,36.8124,25196000.0],["2016-07-25",36.7098,36.806,36.5527,36.6652,20648000.0],["2016-07-26",36.6291,36.7604,36.3926,36.5983,23734000.0],["2016-07-27",36.5914,36.8977,36.5279,36.7644,30250000.0],["2016-07-28",37.0256,37.1054,36.6419,36.9696,70604000.0],["2016-07-29",38.2978,38.5873,38.0034,38.1035,76830000.0],["2016-08-01",37.7219,38.6805,37.7219,38.3063,54010000.0],["2016-08-02",38.0986,38.453,38.057,38.2166,35690000.0],["2016-08-03",38.0238,38.3226,38.0059,38.3211,25748000.0],["2016-08-04",38.2736,38.3652,38.1038,38.2433,22806000.0],["2016-08-05",38.3509,38.8098,38.2795,38.7692,36024000.0],["2016-08-08",38.7583,38.7895,38.5645,38.7464,22158000.0],["2016-08-09",38.7137,39.1022,38.6874,38.8703,26378000.0],["2016-08-10",38.845,38.9968,38.7968,38.8911,15728000.0],["2016-08-11",38.907,39.1424,38.8064,38.8995,19502000.0],["2016-08-12",38.7335,38.8274,38.679,38.8187,14810000.0],["2016-08-15",38.845,39.0304,38.6646,38.7801,18764000.0],["2016-08-16",38.674,38.7077,38.3342,38.5174,20560000.0],["2016-08-17",38.5263,38.6993,38.3385,38.6547,18484000.0],["2016-08-18",38.6596,38.8009,38.5105,38.5352,14388000.0],["2016-08-19",38.4113,38.5154,38.3187,38.4322,17230000.0],["2016-08-22",38.3256,38.3885,38.166,38.2701,19028000.0],["2016-08-23",38.4351,38.4827,38.252,38.2666,18564000.0],["2016-08-24",38.1923,38.3866,38.0183,38.1457,21440000.0],["2016-08-25",38.0148,38.2572,37.8257,38.1343,18538000.0],["2016-08-26",38.114,38.4649,37.9578,38.1407,23334000.0],["2016-08-29",38.1011,38.4108,37.9958,38.2701,16952000.0],["2016-08-30",38.1303,38.3849,38.0069,38.1184,22600000.0],["2016-08-31",38.0153,38.1184,37.9345,38.0173,24972000.0],["2016-09-01",38.1264,38.2141,37.881,38.1031,18502000.0],["2016-09-02",38.3127,38.3578,38.0847,38.2359,21454000.0],["2016-09-06",38.3345,38.7583,38.2131,38.6631,28856000.0],["2016-09-07",38.6592,38.7945,38.4708,38.6765,17874000.0],["2016-09-08",38.5893,38.6765,38.341,38.4272,25406000.0],["2016-09-09",38.1685,38.3244,37.651,37.651,37710000.0],["2016-09-12",37.4265,38.1779,37.3705,38.115,26220000.0],["2016-09-13",37.8899,37.9762,37.4597,37.6525,27900000.0],["2016-09-14",37.6486,38.0485,37.6238,37.7913,21748000.0],["2016-09-15",37.8111,38.3519,37.6659,38.2508,26102000.0],["2016-09-16",38.1511,38.1511,37.8989,38.108,40986000.0],["2016-09-19",38.2835,38.3618,37.888,37.9504,23456000.0],["2016-09-20",38.114,38.3286,38.0907,38.2334,19572000.0],["2016-09-21",38.2954,38.5184,38.0793,38.4718,23356000.0],["2016-09-22",38.6591,39.1473,38.5818,39.0165,29724000.0],["2016-09-23",38.9858,39.1018,38.8648,39.0011,28238000.0],["2016-09-26",38.795,38.795,38.3157,38.3722,30664000.0],["2016-09-27",38.4361,38.956,38.377,38.8083,23064000.0],["2016-09-28",38.5526,38.7489,38.4099,38.7365,22196000.0],["2016-09-29",38.7305,38.9466,38.3733,38.4118,26294000.0],["2016-09-30",38.4773,38.7057,38.3662,38.5248,31706000.0],["2016-10-03",38.3742,38.4641,38.1387,38.2904,25576000.0],["2016-10-04",38.4624,38.5952,38.3068,38.4822,24028000.0],["2016-10-05",38.625,38.7618,38.4436,38.4842,29224000.0],["2016-10-06",38.6096,38.6829,38.4381,38.5035,21414000.0],["2016-10-07",38.6423,38.6423,38.2007,38.4153,18664000.0],["2016-10-10",38.5457,39.1241,38.4545,38.9536,23498000.0],["2016-10-11",38.9892,39.2678,38.6879,38.8113,27450000.0],["2016-10-12",38.8455,39.0621,38.7613,38.9635,18748000.0],["2016-10-13",38.7196,38.7196,38.3122,38.5694,27306000.0],["2016-10-14",38.7409,38.8549,38.4609,38.5863,17050000.0],["2016-10-17",38.6492,38.9491,38.5352,38.6572,21860000.0],["2016-10-18",39.0482,39.7302,38.935,39.4155,41138000.0],["2016-10-19",39.5632,39.8784,39.5528,39.7248,35336000.0],["2016-10-20",39.814,39.8472,39.4537,39.5002,35150000.0],["2016-10-21",39.4026,39.6256,39.353,39.6192,25324000.0],["2016-10-24",39.8933,40.4028,39.8893,40.3002,33950000.0],["2016-10-25",40.4771,40.4771,39.9052,40.0306,31528000.0],["2016-10-26",39.9646,39.9964,39.468,39.6043,32954000.0],["2016-10-27",39.7,39.8234,39.2291,39.42,54984000.0],["2016-10-28",40.0643,40.4181,39.3327,39.4209,85398000.0],["2016-10-31",39.4259,39.4948,38.8574,38.8842,48546000.0],["2016-11-01",38.8024,39.1295,38.4381,38.8381,48128000.0],["2016-11-02",38.5699,38.7409,37.8389,38.0991,37448000.0],["2016-11-03",38.0272,38.161,37.6198,37.7735,38864000.0],["2016-11-04",37.205,38.1814,37.2001,37.768,42696000.0],["2016-11-07",38.3866,38.9164,38.2899,38.784,31702000.0],["2016-11-08",38.8277,39.434,38.6686,39.1801,27338000.0],["2016-11-09",38.6562,39.2156,38.2463,38.9223,52142000.0],["2016-11-10",39.2128,39.2128,37.2803,37.7948,94904000.0],["2016-11-11",37.4964,37.7065,37.1911,37.3715,48636000.0],["2016-11-14",37.4498,37.5613,36.0591,36.4824,73088000.0],["2016-11-15",37.0221,37.8868,37.0221,37.5931,47680000.0],["2016-11-16",37.43,37.9831,37.1975,37.8899,29452000.0],["2016-11-17",38.0109,38.2973,37.8775,38.2245,26080000.0],["2016-11-18",38.2314,38.4113,37.6679,37.6947,30942000.0],["2016-11-21",37.7972,38.1487,37.6976,38.1239,26612000.0],["2016-11-22",38.2939,38.5085,38.0148,38.0778,31862000.0],["2016-11-23",38.051,38.0784,37.4325,37.717,29568000.0],["2016-11-25",37.879,37.9157,37.6937,37.7512,11748000.0],["2016-11-28",37.6679,38.6359,37.658,38.0763,43764000.0],["2016-11-29",38.2394,38.5848,38.0763,38.2052,32332000.0],["2016-11-30",38.167,38.3117,37.4117,37.5708,47858000.0],["2016-12-01",37.541,37.6605,36.5292,37.0692,60358000.0],["2016-12-02",36.9041,37.3705,36.8303,37.197,29050000.0],["2016-12-05",37.5544,37.8612,37.316,37.7928,27884000.0],["2016-12-06",37.9023,38.1055,37.5361,37.6238,33814000.0],["2016-12-07",37.7175,38.2309,37.4597,38.2225,35220000.0],["2016-12-08",38.2864,38.5689,38.0262,38.4817,29762000.0],["2016-12-09",38.6592,39.1265,38.6106,39.1196,36438000.0],["2016-12-12",38.909,39.2167,38.875,39.1186,42082000.0],["2016-12-13",39.3481,39.8675,39.3203,39.4571,42904000.0],["2016-12-14",39.5215,39.8487,39.3535,39.5052,34084000.0],["2016-12-15",39.5186,39.7991,39.2995,39.5439,32530000.0],["2016-12-16",39.6702,39.6928,39.1692,39.1944,48876000.0],["2016-12-19",39.1657,39.5344,38.9699,39.3629,24642000.0],["2016-12-20",39.4898,39.5835,39.3169,39.473,19020000.0],["2016-12-21",39.4442,39.4857,39.011,39.3808,24226000.0],["2016-12-22",39.2718,39.3193,39.0844,39.2172,19444000.0],["2016-12-23",39.1994,39.2906,39.02,39.1503,12468000.0],["2016-12-27",39.1885,39.5444,39.0387,39.2316,15782000.0],["2016-12-28",39.3382,39.3644,38.8178,38.9094,23076000.0],["2016-12-29",38.8242,38.9531,38.6056,38.7974,14886000.0],["2016-12-30",38.7955,38.7969,38.1838,38.2537,35400000.0],["2017-01-03",38.6002,39.1364,38.451,38.9635,33146000.0],["2017-01-04",39.0735,39.2212,38.8158,39.0011,21460000.0],["2017-01-05",38.9605,39.3768,38.908,39.354,26704000.0],["2017-01-06",39.4155,40.042,39.264,39.9552,32804000.0],["2017-01-09",39.9676,40.1443,39.7907,39.98,25492000.0],["2017-01-10",40.04,40.1029,39.8244,39.8878,23536000.0],["2017-01-11",39.8982,40.0544,39.7183,40.0425,21318000.0],["2017-01-12",40.0043,40.0167,39.6093,39.9656,27062000.0],["2017-01-13",40.0211,40.2067,39.982,40.041,21984000.0],["2017-01-17",40.0013,40.0043,39.6688,39.8789,27242000.0],["2017-01-18",39.9384,39.958,39.6995,39.9513,25888000.0],["2017-01-19",39.9042,40.1203,39.7396,39.7582,18386000.0],["2017-01-20",39.9929,39.9929,39.7342,39.8992,33400000.0],["2017-01-23",40.0097,40.6848,39.8358,40.6075,39272000.0],["2017-01-24",40.7557,40.9341,40.5337,40.8335,29480000.0],["2017-01-25",41.1185,41.4233,40.8925,41.4183,29890000.0],["2017-01-26",41.5244,41.5338,40.9891,41.2439,59478000.0],["2017-01-27",41.3707,41.7296,40.6635,40.8057,59316000.0],["2017-01-30",40.377,40.4355,39.6405,39.7654,64932000.0],["2017-01-31",39.4948,39.7124,39.1806,39.4913,43212000.0],["2017-02-01",39.6346,39.7094,39.2138,39.437,40594000.0],["2017-02-02",39.3431,39.7842,39.2539,39.5775,30642000.0],["2017-02-03",39.7986,39.9478,39.6688,39.7243,29268000.0],["2017-02-06",39.6355,39.7332,39.415,39.7168,23690000.0],["2017-02-07",39.8482,40.1708,39.7386,39.9959,24824000.0],["2017-02-08",39.9974,40.2372,39.8085,40.0658,23106000.0],["2017-02-09",40.1218,40.1788,39.8754,40.1242,19794000.0],["2017-02-10",40.2303,40.4063,40.1351,40.3279,22700000.0],["2017-02-13",40.4434,40.6892,40.4182,40.604,24266000.0],["2017-02-14",40.5921,40.7904,40.4434,40.664,21094000.0],["2017-02-15",40.6099,40.7904,40.5658,40.5911,26272000.0],["2017-02-16",40.6382,40.8598,40.5911,40.8479,25752000.0],["2017-02-17",40.7914,41.0416,40.7237,41.0416,32220000.0],["2017-02-21",41.0709,41.3083,41.0555,41.2196,25246000.0],["2017-02-22",41.0709,41.2984,41.0699,41.175,19658000.0],["2017-02-23",41.1433,41.2592,40.7844,41.2032,29456000.0],["2017-02-24",41.0248,41.0877,40.8498,41.0699,27844000.0],["2017-02-27",40.8672,41.1621,40.8399,41.1016,22030000.0],["2017-02-28",40.9197,41.0649,40.6516,40.8008,45216000.0],["2017-03-01",41.0803,41.4473,41.0015,41.397,29930000.0],["2017-03-02",41.3281,41.3608,41.1195,41.1685,18850000.0],["2017-03-03",41.1651,41.2047,40.9267,41.0917,17928000.0],["2017-03-06",40.9861,41.0818,40.7606,41.0273,22180000.0],["2017-03-07",41.0084,41.3063,40.9648,41.232,20752000.0],["2017-03-08",41.3113,41.5412,41.226,41.4035,19796000.0],["2017-03-09",41.4347,41.7321,41.346,41.5675,25230000.0],["2017-03-10",41.7955,41.8763,41.6082,41.794,34080000.0],["2017-03-13",41.8312,42.0634,41.794,41.9075,24472000.0],["2017-03-14",41.8133,41.9918,41.6726,41.9115,15598000.0],["2017-03-15",42.0091,42.0607,41.6711,41.9898,27630000.0],["2017-03-16",42.0805,42.1707,41.9368,42.0681,19552000.0],["2017-03-17",42.2084,42.2971,41.9853,42.2336,34246000.0],["2017-03-20",42.1291,42.1395,41.8882,42.0493,24630000.0],["2017-03-21",42.198,42.302,41.0887,41.1601,49270000.0],["2017-03-22",41.232,41.4124,40.9975,41.117,28030000.0],["2017-03-23",40.6912,40.7691,40.2579,40.5217,69742000.0],["2017-03-24",40.6456,40.7373,40.091,40.3656,39620000.0],["2017-03-27",39.9949,40.7225,39.8174,40.6174,37886000.0],["2017-03-28",40.662,40.9386,40.3456,40.6873,32410000.0],["2017-03-29",40.8895,41.2743,40.7596,41.2072,35726000.0],["2017-03-30",41.3108,41.3197,41.0877,41.2117,21106000.0],["2017-03-31",41.0863,41.2186,41.0079,41.1155,28038000.0],["2017-04-03",41.0986,41.6751,41.0986,41.5611,33430000.0],["2017-04-04",41.2047,41.394,41.0895,41.3638,20908000.0],["2017-04-05",41.4104,41.7544,41.173,41.2072,31106000.0],["2017-04-06",41.2563,41.454,40.9619,41.0322,25088000.0],["2017-04-07",41.0362,41.0622,40.6671,40.8731,21146000.0],["2017-04-10",40.9088,41.1051,40.8285,40.8761,19578000.0],["2017-04-11",40.8751,41.0098,40.494,40.8077,21594000.0],["2017-04-12",40.7373,40.9718,40.6922,40.8558,18010000.0],["2017-04-13",40.7477,40.9579,40.713,40.8181,22448000.0],["2017-04-17",40.89,41.5214,40.8632,41.4927,17900000.0],["2017-04-18",41.3465,41.5799,41.2716,41.4753,16734000.0],["2017-04-19",41.6225,41.743,41.4491,41.5442,19084000.0],["2017-04-20",41.7043,41.8907,41.5992,41.7147,19180000.0],["2017-04-21",41.7757,41.8252,41.6627,41.791,26472000.0],["2017-04-24",42.188,42.7952,42.1216,42.761,27450000.0],["2017-04-25",42.872,43.3676,42.7635,43.2338,33440000.0],["2017-04-26",43.3295,43.4197,43.0082,43.2056,24744000.0],["2017-04-27",43.2983,43.3875,43.1387,43.3305,40536000.0],["2017-04-28",45.1351,45.4419,44.8927,44.9021,65526000.0],["2017-05-01",44.7029,45.3839,44.6786,45.2297,42320000.0],["2017-05-02",45.0835,45.6361,45.0752,45.4215,31744000.0],["2017-05-03",45.3432,45.9994,45.2284,45.9469,29990000.0],["2017-05-04",45.8988,46.3875,45.8255,46.1759,28442000.0],["2017-05-05",46.2691,46.3365,45.8557,45.9514,38226000.0],["2017-05-08",45.9013,46.4368,45.8587,46.3067,26596000.0],["2017-05-09",46.4381,46.4653,46.0703,46.2012,31636000.0],["2017-05-10",46.1917,46.1927,45.8537,46.0331,23478000.0],["2017-05-11",45.8617,46.219,45.7482,46.1233,16700000.0],["2017-05-12",46.1694,46.2641,45.987,46.2036,21012000.0],["2017-05-15",46.2398,46.5025,46.0609,46.4445,22162000.0],["2017-05-16",46.5892,46.7434,46.4693,46.7379,19390000.0],["2017-05-17",46.3746,46.5562,45.5058,45.5791,47242000.0],["2017-05-18",45.6475,46.2507,45.536,46.1055,31938000.0],["2017-05-19",46.1665,46.478,46.1432,46.2924,27860000.0],["2017-05-22",46.3414,46.6826,46.3414,46.6814,22408000.0],["2017-05-23",46.9818,47.1576,46.7169,47.0264,25416000.0],["2017-05-24",47.2326,47.3371,47.0601,47.3307,20496000.0],["2017-05-25",47.4482,48.2064,47.356,48.0533,33210000.0],["2017-05-26",48.0613,48.323,47.8298,48.149,25040000.0],["2017-05-30",48.0915,48.3834,48.0508,48.3676,29334000.0],["2017-05-31",48.3249,48.5356,47.5894,47.8214,48962000.0],["2017-06-01",48.0241,48.1505,47.581,47.925,28210000.0],["2017-06-02",48.0494,48.3676,47.8779,48.3537,35020000.0],["2017-06-05",48.4008,48.9142,48.3289,48.7541,25042000.0],["2017-06-06",48.7284,48.9807,48.3309,48.4018,36292000.0],["2017-06-07",48.5718,48.769,48.3705,48.6184,29078000.0],["2017-06-08",48.6882,48.7983,48.433,48.7408,29638000.0],["2017-06-09",48.7948,48.7948,46.3726,47.0764,66188000.0],["2017-06-12",46.5674,47.0529,45.3617,46.733,75270000.0],["2017-06-13",47.1795,47.5795,46.7919,47.2534,40266000.0],["2017-06-14",47.5765,47.6375,46.7008,47.1225,29794000.0],["2017-06-15",46.2904,46.7547,45.818,46.7037,42662000.0],["2017-06-16",46.5892,46.6903,46.1727,46.5783,61894000.0],["2017-06-19",47.0829,47.58,47.0378,47.4501,30666000.0],["2017-06-20",47.4576,47.6608,47.0854,47.1161,22520000.0],["2017-06-21",47.2653,47.5855,47.1225,47.5532,24044000.0],["2017-06-22",47.5161,47.6162,47.3104,47.4363,18828000.0],["2017-06-23",47.4234,47.8779,47.293,47.8576,30558000.0],["2017-06-26",48.0712,48.2402,47.124,47.1974,31968000.0],["2017-06-27",46.7112,47.0001,45.9375,45.9613,51598000.0],["2017-06-28",46.044,46.7255,45.3997,46.6135,54428000.0],["2017-06-29",46.0896,46.1561,45.1331,45.4884,65984000.0],["2017-06-30",45.8978,45.8978,45.0186,45.0394,41804000.0],["2017-07-03",45.2104,45.2976,44.3485,44.5423,34196000.0],["2017-07-05",44.6939,45.3259,44.5324,45.1871,36278000.0],["2017-07-06",44.8109,45.3474,44.5918,44.9383,28490000.0],["2017-07-07",45.0453,45.6743,45.0453,45.5281,32756000.0],["2017-07-10",45.6857,46.1124,45.5777,46.0341,23856000.0],["2017-07-11",46.0708,46.1645,45.6971,46.0981,22264000.0],["2017-07-12",46.5238,46.9015,46.3151,46.7791,30642000.0],["2017-07-13",46.901,47.3054,46.7384,46.9441,25894000.0],["2017-07-14",47.184,47.4273,46.986,47.3817,21076000.0],["2017-07-17",47.4318,47.6172,47.0472,47.2544,23310000.0],["2017-07-18",47.2336,47.979,47.1146,47.8481,23080000.0],["2017-07-19",47.9691,48.2268,47.7802,48.1202,24490000.0],["2017-07-20",48.3239,48.3686,47.6553,47.9844,32490000.0],["2017-07-21",47.692,48.2362,47.5879,48.2208,34220000.0],["2017-07-24",48.1862,48.8791,48.1143,48.5886,64966000.0],["2017-07-25",47.2737,47.5656,46.8569,47.1196,93220000.0],["2017-07-26",47.3168,47.3327,46.7022,46.9758,41766000.0],["2017-07-27",47.1731,47.1731,45.598,46.2963,64260000.0],["2017-07-28",46.0639,46.7791,45.9697,46.6651,36928000.0],["2017-07-31",46.6829,46.7672,45.8973,46.1184,39402000.0],["2017-08-01",46.2116,46.4627,46.0569,46.1347,25554000.0],["2017-08-02",46.0247,46.2225,45.4334,46.1129,36488000.0],["2017-08-03",46.1105,46.2046,45.709,45.7789,24050000.0],["2017-08-04",45.9325,46.1088,45.7482,45.9925,21646000.0],["2017-08-07",46.047,46.1779,45.9201,46.0619,20644000.0],["2017-08-08",45.9494,46.3818,45.876,45.9345,21232000.0],["2017-08-09",45.6282,45.8944,45.4617,45.7417,23842000.0],["2017-08-10",45.4765,45.5613,44.9105,44.9656,36480000.0],["2017-08-11",45.0017,45.4879,44.8833,45.3199,24136000.0],["2017-08-14",45.7234,45.8293,45.5083,45.7303,21290000.0],["2017-08-15",45.8076,45.9226,45.5891,45.708,17668000.0],["2017-08-16",45.8602,46.2274,45.7687,45.9429,20134000.0],["2017-08-17",45.8845,45.938,45.1509,45.1509,25544000.0],["2017-08-18",45.1177,45.3638,44.9613,45.1356,26854000.0],["2017-08-21",45.1023,45.251,44.7752,44.9368,18868000.0],["2017-08-22",45.2372,45.8884,45.1755,45.8304,23334000.0],["2017-08-23",45.6936,46.0901,45.5663,45.9449,21804000.0],["2017-08-24",46.0272,46.1352,45.3749,45.6614,25406000.0],["2017-08-25",45.771,45.8733,45.3749,45.3943,21068000.0],["2017-08-28",45.3997,45.5606,45.195,45.2912,21730000.0],["2017-08-29",44.8595,45.763,44.8545,45.6619,23712000.0],["2017-08-30",45.6005,46.1342,45.5806,46.0723,26024000.0],["2017-08-31",46.1808,46.6874,46.1808,46.556,31652000.0],["2017-09-01",46.6452,46.7121,46.3488,46.4574,18948000.0],["2017-09-05",46.2463,46.4405,45.6951,46.0168,26528000.0],["2017-09-06",46.101,46.139,45.5618,45.9851,30554000.0],["2017-09-07",46.1793,46.4113,45.7774,46.3885,24254000.0],["2017-09-08",46.4153,46.4401,45.8398,45.9201,20230000.0],["2017-09-11",46.3043,46.5089,45.941,46.048,25340000.0],["2017-09-12",46.222,46.2661,45.7893,46.1962,22688000.0],["2017-09-13",46.1263,46.4529,46.0867,46.3459,22052000.0],["2017-09-14",46.1556,46.2309,45.7962,45.8512,27952000.0],["2017-09-15",45.8289,45.9196,45.4176,45.6123,50108000.0],["2017-09-18",45.5985,45.7011,45.1321,45.3502,26138000.0],["2017-09-19",45.4701,45.7179,45.2287,45.6877,18734000.0],["2017-09-20",45.7457,46.2859,45.6971,46.1719,33396000.0],["2017-09-21",46.2423,46.4173,45.7878,46.215,25812000.0],["2017-09-22",45.9821,46.328,45.9191,46.0207,21054000.0],["2017-09-25",45.8681,45.9152,45.0875,45.646,37136000.0],["2017-09-26",45.7824,46.1343,45.6545,45.8389,33338000.0],["2017-09-27",45.9816,47.0799,45.9816,46.8118,44788000.0],["2017-09-28",46.6566,47.1191,46.6165,47.0601,20406000.0],["2017-09-29",47.184,47.5699,47.1597,47.5364,31620000.0],["2017-10-02",47.5795,47.7064,46.9778,47.2469,25668000.0],["2017-10-03",47.2831,47.4814,47.0422,47.471,17766000.0],["2017-10-04",47.4318,47.5998,47.1191,47.1681,19048000.0],["2017-10-05",47.357,48.1212,47.3416,48.0741,24276000.0],["2017-10-06",47.9126,48.545,47.747,48.5167,23478000.0],["2017-10-09",48.5718,48.8406,48.379,48.4231,17828000.0],["2017-10-10",48.5718,48.6496,47.8818,48.205,19368000.0],["2017-10-11",48.2605,49.1026,48.1876,49.0302,33866000.0],["2017-10-12",48.941,49.2716,48.8196,48.9598,25248000.0],["2017-10-13",49.1665,49.4247,49.0178,49.0515,23396000.0],["2017-10-16",49.1715,49.261,48.77,49.1665,18210000.0],["2017-10-17",49.0818,49.3866,48.9975,49.1754,25804000.0],["2017-10-18",49.1551,49.4005,48.9175,49.2067,21152000.0],["2017-10-19",48.8691,49.0119,48.492,48.7923,26272000.0],["2017-10-20",49.0396,49.1169,48.7987,48.9782,23664000.0],["2017-10-23",49.0436,49.0436,47.8838,47.9993,29568000.0],["2017-10-24",48.0761,48.1867,47.6301,48.1029,24244000.0],["2017-10-25",47.9953,48.378,47.6063,48.2412,24226000.0],["2017-10-26",48.5718,48.9484,48.1852,48.203,40842000.0],["2017-10-27",50.0185,51.9614,49.9694,50.5181,103354000.0],["2017-10-30",50.2569,50.8006,49.9347,50.411,41702000.0],["2017-10-31",50.3174,50.7525,50.0795,50.3877,26614000.0],["2017-11-01",50.416,51.0336,50.4031,50.8269,27468000.0],["2017-11-02",50.6415,50.9552,50.2078,50.8308,20980000.0],["2017-11-03",50.6589,51.1812,50.5696,51.1728,21528000.0],["2017-11-06",50.9998,51.2913,50.8021,50.8467,22504000.0],["2017-11-07",50.9146,51.2467,50.8085,51.2149,22246000.0],["2017-11-08",51.0757,51.7201,50.9731,51.5381,21774000.0],["2017-11-09",51.2477,51.2477,50.5377,51.1124,24904000.0],["2017-11-10",50.8745,51.0876,50.816,50.9543,14400000.0],["2017-11-13",50.7238,51.1282,50.6817,50.8393,17716000.0],["2017-11-14",50.6827,50.8918,50.2643,50.8517,19184000.0],["2017-11-15",50.5151,50.757,50.3273,50.5994,17080000.0],["2017-11-16",50.6792,51.3433,50.6792,51.1738,22594000.0],["2017-11-17",51.2487,51.269,50.4428,50.5092,27942000.0],["2017-11-20",50.5672,50.6836,50.4304,50.474,19070000.0],["2017-11-21",50.7183,51.3032,50.6859,51.2724,21940000.0],["2017-11-22",51.2977,51.531,51.1208,51.3453,14926000.0],["2017-11-24",51.3408,51.7031,51.2977,51.5758,10740000.0],["2017-11-27",51.5455,52.3118,51.4682,52.2498,26158000.0],["2017-11-28",52.2934,52.6545,51.5455,51.9128,28488000.0],["2017-11-29",51.6784,51.7478,50.3387,50.6366,49188000.0],["2017-11-30",50.6717,50.9751,50.3065,50.6242,34480000.0],["2017-12-01",50.3461,50.6777,49.6631,50.0671,38192000.0],["2017-12-04",50.1905,50.361,49.3435,49.4976,38128000.0],["2017-12-05",49.3618,50.5845,48.9821,49.8183,41346000.0],["2017-12-06",49.6374,50.8006,49.6195,50.474,25440000.0],["2017-12-07",50.5756,51.2601,50.4587,51.096,29164000.0],["2017-12-08",51.4211,51.6471,51.1749,51.3993,25816000.0],["2017-12-11",51.3225,51.7339,51.1515,51.6001,23856000.0],["2017-12-12",51.5272,52.0565,51.2328,51.5693,25590000.0],["2017-12-13",51.8489,51.8759,51.4652,51.5758,25654000.0],["2017-12-14",51.7934,52.4625,51.6997,51.999,31174000.0],["2017-12-15",52.2697,52.9145,52.0164,52.7445,65518000.0],["2017-12-18",52.8381,53.4532,52.6359,53.3863,31092000.0],["2017-12-19",53.2902,53.3714,52.7127,53.0661,26774000.0],["2017-12-20",53.1207,53.2,52.6121,52.7821,25372000.0],["2017-12-21",52.7821,52.9992,52.6257,52.7167,19914000.0],["2017-12-22",52.5918,52.745,52.509,52.5427,15102000.0],["2017-12-26",52.4411,52.5427,52.0511,52.3752,15212000.0],["2017-12-27",52.4074,52.456,51.9445,52.0099,25438000.0],["2017-12-28",52.1205,52.2766,51.782,51.949,16742000.0],["2017-12-29",51.8786,52.0263,51.7884,51.8627,17750000.0],["2018-01-02",51.9589,52.8808,51.8048,52.7846,24752000.0],["2018-01-03",52.7504,53.8398,52.6959,53.651,28604000.0],["2018-01-04",53.9246,54.2006,53.7264,53.8453,20092000.0],["2018-01-05",54.2219,54.73,54.1228,54.6298,25582000.0],["2018-01-08",54.6298,55.0779,54.5996,54.8633,20952000.0],["2018-01-09",54.9852,55.0432,54.5803,54.8296,18050000.0],["2018-01-10",54.3756,54.7473,54.3265,54.6487,20856000.0],["2018-01-11",54.8316,54.8427,54.499,54.7929,19566000.0],["2018-01-12",54.6388,55.7232,54.5763,55.6226,34410000.0],["2018-01-16",56.1306,56.4974,55.4031,55.5978,31506000.0],["2018-01-17",55.8189,56.1351,55.3624,56.1043,24052000.0],["2018-01-18",56.0761,56.1306,55.3867,55.9958,23964000.0],["2018-01-19",56.0969,56.3958,55.922,56.3784,35564000.0],["2018-01-22",56.3774,57.4872,56.2595,57.2854,32360000.0],["2018-01-23",57.4857,58.0694,57.4311,57.9872,26662000.0],["2018-01-24",58.352,58.4774,57.5451,57.7033,28332000.0],["2018-01-25",58.1141,58.2831,57.6299,58.0071,29610000.0],["2018-01-26",58.2405,58.2782,57.3994,58.2782,40376000.0],["2018-01-29",58.3099,58.8258,58.0869,58.2653,27578000.0],["2018-01-30",57.8812,58.3119,57.6676,57.676,31126000.0],["2018-01-31",58.017,58.1374,57.45,57.9858,30774000.0],["2018-02-01",57.6225,58.187,57.3702,57.8747,48242000.0],["2018-02-02",55.6097,55.6627,54.88,55.1091,97158000.0],["2018-02-05",54.0534,55.0149,52.1418,52.3286,75966000.0],["2018-02-06",50.9101,53.6128,50.7098,53.5578,68960000.0],["2018-02-07",53.6044,53.6163,51.9549,51.9708,47384000.0],["2018-02-08",52.3093,52.4684,49.5957,49.6384,57182000.0],["2018-02-09",50.418,51.7423,49.1943,51.4355,70118000.0],["2018-02-12",51.942,52.6111,51.5915,52.1373,41154000.0],["2018-02-13",51.7934,52.456,51.7481,52.1452,25302000.0],["2018-02-14",51.9891,53.1177,51.8801,53.0176,31116000.0],["2018-02-15",53.482,54.097,52.7519,53.9999,36868000.0],["2018-02-16",53.9449,54.7508,53.9401,54.2616,33590000.0],["2018-02-20",54.0519,55.2107,53.9503,54.6412,28462000.0],["2018-02-21",54.84,56.203,54.8331,55.0814,30258000.0],["2018-02-22",55.3217,55.6503,54.6477,54.8479,26344000.0],["2018-02-23",55.1458,55.8714,54.753,55.8471,25220000.0],["2018-02-26",55.8972,56.6981,55.8424,56.6877,31182000.0],["2018-02-27",56.5633,56.7021,55.4115,55.4258,35482000.0],["2018-02-28",55.6608,55.8838,54.6799,54.7538,37652000.0],["2018-03-01",54.9094,55.0209,52.8838,53.0086,50318000.0],["2018-03-02",52.1938,53.6271,51.9477,53.4745,45432000.0],["2018-03-05",53.2872,54.3756,52.9829,54.0698,24044000.0],["2018-03-06",54.4807,54.611,54.0125,54.2745,30656000.0],["2018-03-07",53.9835,55.125,53.7998,54.9971,25850000.0],["2018-03-08",55.2786,55.8873,55.1537,55.808,27102000.0],["2018-03-09",56.3036,57.5327,56.1282,57.4951,42560000.0],["2018-03-12",57.6839,58.3381,57.3652,57.7161,43446000.0],["2018-03-13",57.9887,58.3238,56.1713,56.4111,38144000.0],["2018-03-14",56.7601,57.4232,56.5732,56.9722,25828000.0],["2018-03-15",56.9955,57.5466,56.2312,56.9767,27908000.0],["2018-03-16",57.2027,57.2889,56.1034,56.2902,61840000.0],["2018-03-19",55.5111,55.6092,53.9746,54.5104,56118000.0],["2018-03-20",54.4698,54.777,53.6995,54.4058,36638000.0],["2018-03-21",54.1595,54.8316,53.7833,54.0673,37578000.0],["2018-03-22",53.6212,53.6718,51.8385,51.9956,53340000.0],["2018-03-23",51.894,52.7033,50.6148,50.6321,43134000.0],["2018-03-26",51.8429,52.3202,49.9793,52.2003,53302000.0],["2018-03-27",52.6855,52.7766,49.4104,49.8158,61906000.0],["2018-03-28",49.4639,50.7639,48.6035,49.789,67386000.0],["2018-03-29",50.1394,51.6942,49.7068,51.1386,54536000.0],["2018-04-02",50.6941,51.2878,49.0857,49.8837,53608000.0],["2018-04-03",50.2524,50.6033,49.2691,50.2277,45502000.0],["2018-04-04",49.2364,50.9864,49.2161,50.809,49694000.0],["2018-04-05",51.6115,51.6838,50.5608,50.9414,27260000.0],["2018-04-06",50.5543,51.1203,49.7132,49.9119,34928000.0],["2018-04-09",50.3957,51.5257,50.2609,50.3288,35032000.0],["2018-04-10",50.8735,51.3612,50.1251,51.1312,39490000.0],["2018-04-11",50.9503,51.1175,50.3496,50.5528,29678000.0],["2018-04-12",50.8041,51.5797,50.6254,51.1743,27140000.0],["2018-04-13",51.5891,51.8637,50.702,51.0137,24460000.0],["2018-04-16",51.3968,51.7061,50.8883,51.4454,24224000.0],["2018-04-17",52.1091,53.423,51.9549,53.2386,46406000.0],["2018-04-18",53.4007,53.4007,52.8453,53.1355,26882000.0],["2018-04-19",53.0027,54.2301,52.9422,53.9097,34954000.0],["2018-04-20",53.6272,54.1402,53.0111,53.1791,37794000.0],["2018-04-23",53.422,53.6629,52.5715,52.906,46826000.0],["2018-04-24",52.1403,52.3881,50.0879,50.5533,95206000.0],["2018-04-25",50.8279,51.1733,50.3218,50.6128,47822000.0],["2018-04-26",51.0256,51.9411,50.4646,51.5475,41590000.0],["2018-04-27",51.8429,52.0164,50.8313,51.0524,32396000.0],["2018-04-30",51.0504,51.3968,50.3982,50.4219,33426000.0],["2018-05-01",50.24,51.4697,49.9699,51.4122,28558000.0],["2018-05-02",50.9557,51.5648,50.6965,50.7714,32062000.0],["2018-05-03",50.5047,51.0338,49.8748,50.7387,36302000.0],["2018-05-04",50.4006,51.9673,50.4006,51.9524,38774000.0],["2018-05-07",52.003,52.6201,51.8974,52.2786,29322000.0],["2018-05-08",52.4644,52.5641,51.8997,52.235,24354000.0],["2018-05-09",52.4426,53.7977,52.3566,53.6648,40656000.0],["2018-05-10",53.8269,54.5411,53.8076,54.3989,28860000.0],["2018-05-11",54.2021,54.5852,54.0688,54.4331,25074000.0],["2018-05-14",54.5193,55.0521,54.4752,54.5292,30362000.0],["2018-05-15",54.0237,54.0262,53.2044,53.4899,29898000.0],["2018-05-16",53.3947,53.9875,53.3427,53.6158,21946000.0],["2018-05-17",53.5226,53.8686,53.2059,53.4582,20876000.0],["2018-05-18",52.629,53.0295,52.5705,52.852,31304000.0],["2018-05-21",53.2337,53.9246,53.2133,53.5072,20464000.0],["2018-05-22",53.7045,53.8547,52.8684,53.019,21800000.0],["2018-05-23",52.7911,53.5667,52.6216,53.5127,21214000.0],["2018-05-24",53.4785,53.5514,52.8416,53.4904,15336000.0],["2018-05-25",53.4795,53.6549,53.2195,53.313,17988000.0],["2018-05-29",52.7792,53.1995,52.2999,52.5527,37302000.0],["2018-05-30",52.687,52.9933,52.3797,52.9234,22770000.0],["2018-05-31",52.9115,54.38,52.9115,53.7754,61766000.0],["2018-06-01",54.4871,55.5106,54.445,55.4858,48432000.0],["2018-06-04",55.6261,56.5955,55.61,56.4667,37792000.0],["2018-06-05",56.5509,56.7862,56.1643,56.485,33560000.0],["2018-06-06",56.6094,56.6505,55.7952,56.3472,33964000.0],["2018-06-07",56.0716,56.2947,55.3381,55.7019,30400000.0],["2018-06-08",55.4204,55.8412,55.1215,55.5537,25816000.0],["2018-06-11",55.4412,56.366,55.4412,56.0057,21586000.0],["2018-06-12",56.0592,56.4914,56.0426,56.4681,18240000.0],["2018-06-13",56.5574,56.824,56.1737,56.2436,30128000.0],["2018-06-14",56.6927,57.2686,56.5336,57.1025,26868000.0],["2018-06-15",56.941,57.167,56.6746,57.1095,42450000.0],["2018-06-18",56.6827,58.2023,56.6798,58.1602,28274000.0],["2018-06-19",57.4188,58.0517,57.1962,57.8926,32420000.0],["2018-06-20",58.2519,58.7959,57.9471,57.9808,32970000.0],["2018-06-21",58.2291,58.3503,57.1081,57.3771,24762000.0],["2018-06-22",57.4505,57.6169,56.8617,57.2691,26220000.0],["2018-06-25",56.6803,56.6956,55.1527,55.749,43146000.0],["2018-06-26",55.9071,56.1653,55.345,55.4342,31264000.0],["2018-06-27",55.577,56.0972,54.6987,54.7166,25878000.0],["2018-06-28",54.6229,55.6251,54.3216,55.2241,21448000.0],["2018-06-29",55.5106,55.9183,55.2628,55.295,26302000.0],["2018-07-02",54.4698,55.9071,54.212,55.8803,24346000.0],["2018-07-03",56.2947,56.2947,54.5203,54.6626,13580000.0],["2018-07-05",55.0412,55.8823,54.9396,55.7222,21334000.0],["2018-07-06",55.688,56.5479,55.5471,56.5103,19922000.0],["2018-07-09",56.9221,57.2289,56.6714,57.1982,18180000.0],["2018-07-10",57.3434,57.4728,56.9772,57.1382,15968000.0],["2018-07-11",56.7293,57.7057,56.5514,57.1908,22400000.0],["2018-07-12",57.4876,58.7029,57.2916,58.6568,25038000.0],["2018-07-13",58.7322,59.2485,58.4844,58.9215,24438000.0],["2018-07-16",58.9498,59.0295,58.4487,58.6757,21114000.0],["2018-07-17",58.0988,59.6263,58.0185,59.4161,32208000.0],["2018-07-18",59.3051,59.6987,58.9968,59.2714,27872000.0],["2018-07-19",59.0295,59.4756,58.6489,58.8293,25534000.0],["2018-07-20",58.8293,59.32,58.6935,58.7277,24948000.0],["2018-07-23",58.5344,59.7973,58.5339,59.7482,52384000.0],["2018-07-24",62.5778,62.7468,61.2381,61.8586,66364000.0],["2018-07-25",61.415,62.7398,61.415,62.6328,42556000.0],["2018-07-26",62.0033,62.9337,61.9052,62.8623,48112000.0],["2018-07-27",62.9946,63.1378,61.0121,61.3838,42612000.0],["2018-07-30",60.8639,61.2062,60.0441,60.454,36998000.0],["2018-07-31",60.4674,60.843,59.7532,60.3311,32894000.0],["2018-08-01",60.8634,61.1345,59.9817,60.4674,31344000.0],["2018-08-02",59.768,60.9566,59.713,60.7717,30626000.0],["2018-08-03",60.9437,60.9625,60.222,60.6508,21792000.0],["2018-08-06",60.7147,60.7686,60.2586,60.7033,21634000.0],["2018-08-07",61.3095,62.0118,61.2683,61.5682,29880000.0],["2018-08-08",61.4814,62.2759,61.3594,61.7362,27406000.0],["2018-08-09",61.9488,62.2285,61.756,61.9092,16972000.0],["2018-08-10",61.6068,61.7404,61.0616,61.3397,22174000.0],["2018-08-13",61.3085,61.9177,61.143,61.2108,19946000.0],["2018-08-14",61.2197,61.7491,60.7201,61.5622,26962000.0],["2018-08-15",60.9258,61.2222,59.947,60.1883,36576000.0],["2018-08-16",60.7013,60.7643,59.602,59.7973,26864000.0],["2018-08-17",59.5762,59.9227,58.8928,59.5232,27792000.0],["2018-08-20",59.7244,60.0208,59.2093,59.8607,17416000.0],["2018-08-21",59.8721,60.3311,59.4932,59.5559,24112000.0],["2018-08-22",59.4756,60.0624,59.4261,59.8389,17748000.0],["2018-08-23",59.8295,60.5303,59.6858,59.7423,19852000.0],["2018-08-24",59.9128,60.5487,59.7908,60.4991,18932000.0],["2018-08-27",60.8436,61.6113,60.7502,61.5483,23126000.0],["2018-08-28",61.5221,61.5843,60.8976,61.0195,26080000.0],["2018-08-29",61.3318,61.9865,61.2777,61.9191,25978000.0],["2018-08-30",61.6678,62.1339,61.0909,61.4145,26628000.0],["2018-08-31",61.2093,61.3917,60.0349,60.3772,36328000.0],["2018-09-04",59.6873,60.1194,59.1039,59.3269,36620000.0],["2018-09-05",59.1683,59.4266,57.5922,58.8055,41226000.0],["2018-09-06",58.7966,58.7966,57.0966,58.0601,37770000.0],["2018-09-07",57.4272,58.2494,57.3551,57.7325,28026000.0],["2018-09-10",58.0973,58.2137,57.4986,57.7231,22308000.0],["2018-09-11",57.5739,58.4189,57.3067,58.3535,24186000.0],["2018-09-12",58.1235,58.4155,57.4118,57.6329,25910000.0],["2018-09-13",58.0254,58.4155,57.6344,58.2529,28624000.0],["2018-09-14",58.4398,58.5054,57.906,58.1141,18880000.0],["2018-09-17",57.9957,58.3476,57.1972,57.2973,26130000.0],["2018-09-18",57.3489,58.2901,57.3489,57.5536,24072000.0],["2018-09-19",57.7399,58.1478,57.2245,58.0428,23828000.0],["2018-09-20",58.4839,58.9745,58.1553,58.8249,24508000.0],["2018-09-21",59.0791,59.0895,57.7925,57.7949,88112000.0],["2018-09-24",57.3528,58.3852,56.8443,58.1558,25420000.0],["2018-09-25",58.2935,58.8254,57.8896,58.7148,19554000.0],["2018-09-26",58.7396,59.1896,58.2249,58.5086,29246000.0],["2018-09-27",58.8179,59.5797,58.6643,59.21,25216000.0],["2018-09-28",59.0727,59.2481,58.7074,59.152,27612000.0],["2018-10-01",59.4702,59.9663,58.9949,59.2432,27152000.0],["2018-10-02",59.0276,59.9693,58.813,59.4811,33758000.0],["2018-10-03",59.7234,59.7933,59.1698,59.6218,25124000.0],["2018-10-04",59.2442,59.3522,57.2738,57.899,44190000.0],["2018-10-05",57.8648,58.1622,56.7556,57.3618,23686000.0],["2018-10-08",57.0029,57.8896,55.8756,56.9464,38648000.0],["2018-10-09",56.8067,57.2131,56.3815,56.4434,26174000.0],["2018-10-10",56.0597,56.1138,53.5841,53.5885,53514000.0],["2018-10-11",53.1781,54.8365,52.9467,53.4944,58980000.0],["2018-10-12",54.9158,55.2628,53.8454,55.0189,42026000.0],["2018-10-15",54.9609,55.1857,53.9741,54.1352,27448000.0],["2018-10-16",54.7468,55.7197,54.6432,55.574,38570000.0],["2018-10-17",55.8308,55.9561,54.6279,55.297,29344000.0],["2018-10-18",55.6018,55.6018,53.3838,53.9231,41890000.0],["2018-10-19",54.1907,55.0328,53.9122,54.3439,25352000.0],["2018-10-22",54.671,55.1255,54.0732,54.5768,30284000.0],["2018-10-23",53.5722,54.9104,53.0324,54.7022,36974000.0],["2018-10-24",54.73,54.8226,51.9787,52.0764,39648000.0],["2018-10-25",53.1211,55.0635,53.0101,54.2998,50916000.0],["2018-10-26",51.3983,54.843,51.2526,53.1053,83752000.0],["2018-10-29",53.6505,54.3726,49.3563,50.5582,77614000.0],["2018-10-30",49.9823,51.4211,49.6002,51.3577,64254000.0],["2018-10-31",52.5274,54.1198,52.3881,53.368,50596000.0],["2018-11-01",53.3199,53.7251,52.6587,53.0324,29640000.0],["2018-11-02",53.2173,53.6755,52.2697,52.4273,36780000.0],["2018-11-05",52.289,52.461,50.6157,51.55,48828000.0],["2018-11-06",51.5198,52.7521,51.4499,52.3291,24666000.0],["2018-11-07",52.9829,54.2943,52.8292,54.1917,41168000.0],["2018-11-08",54.0921,54.1858,53.1417,53.647,29764000.0],["2018-11-09",53.2302,53.308,52.1953,52.8416,26864000.0],["2018-11-12",52.6057,52.6419,51.0995,51.4776,29436000.0],["2018-11-13",51.7086,52.3685,51.1069,51.3498,30274000.0],["2018-11-14",52.0412,52.2674,51.0995,51.7269,31318000.0],["2018-11-15",51.779,53.1241,51.1381,52.7702,36722000.0],["2018-11-16",52.5076,52.8837,51.9906,52.6106,33162000.0],["2018-11-19",52.398,52.576,50.3689,50.5543,37172000.0],["2018-11-20",49.563,51.1362,49.3658,50.8398,48982000.0],["2018-11-21",51.385,51.9698,51.2219,51.4271,30686000.0],["2018-11-23",51.0499,51.4261,50.6732,50.7466,13830000.0],["2018-11-26",51.4638,52.007,51.2437,51.9728,38856000.0],["2018-11-27",51.5951,52.4169,51.4707,51.7641,36064000.0],["2018-11-28",51.9797,53.8671,51.3354,53.8368,49508000.0],["2018-11-29",53.3338,54.2341,53.3298,53.9394,29378000.0],["2018-11-30",53.9776,54.2998,53.423,54.2433,51604000.0],["2018-12-03",55.6662,55.741,54.701,54.838,39824000.0],["2018-12-04",54.674,54.7384,52.0402,52.0818,46904000.0],["2018-12-06",51.261,53.0919,51.0881,52.9695,55384000.0],["2018-12-07",52.5373,53.2931,50.9756,51.376,42024000.0],["2018-12-10",51.3002,51.9643,50.7173,51.5232,36154000.0],["2018-12-11",52.3628,52.5665,51.5376,52.1279,27894000.0],["2018-12-12",52.9333,53.6098,52.6751,52.7192,30476000.0],["2018-12-13",52.9368,53.5162,52.2359,52.631,26596000.0],["2018-12-14",52.0402,52.6657,51.5847,51.6496,33732000.0],["2018-12-17",51.4221,52.1973,49.9546,50.3823,47708000.0],["2018-12-18",50.8561,52.0154,50.6257,50.986,43850000.0],["2018-12-19",51.2477,52.6359,49.962,50.7035,49586000.0],["2018-12-20",50.4616,51.2591,49.3826,50.0294,53470000.0],["2018-12-21",50.3213,50.7535,48.259,48.549,91920000.0],["2018-12-24",48.2694,49.7385,48.0816,48.3844,31806000.0],["2018-12-26",49.0183,51.5455,48.7204,51.5188,47466000.0],["2018-12-27",50.413,51.7383,49.4143,51.7379,42196000.0],["2018-12-28",52.0223,52.3167,51.2036,51.4008,28296000.0],["2018-12-31",52.0888,52.175,50.7322,51.328,29866000.0],["2019-01-02",50.3843,52.1562,50.3416,51.8355,30652000.0],["2019-01-03",51.5951,52.3871,50.2604,50.359,36822000.0],["2019-01-04",51.1783,53.0741,50.9219,53.0676,41878000.0],["2019-01-07",53.1068,53.2307,52.2771,52.9526,39638000.0],["2019-01-08",53.3353,53.7541,52.5631,53.3437,35298000.0],["2019-01-09",53.6098,53.6584,52.854,53.2634,23986000.0],["2019-01-10",52.9164,53.0894,52.4233,53.0488,29128000.0],["2019-01-11",52.6944,52.7239,51.9658,52.3975,30416000.0],["2019-01-14",51.8885,52.117,51.6077,51.778,22886000.0],["2019-01-15",52.0496,53.5305,51.9093,53.3868,29272000.0],["2019-01-16",53.5281,54.1414,53.4953,53.5761,26636000.0],["2019-01-17",53.5018,54.1129,53.2059,54.0187,24854000.0],["2019-01-18",54.5193,54.9333,54.0683,54.4331,39112000.0],["2019-01-22",53.9246,54.0985,52.7088,53.0582,32270000.0],["2019-01-23",53.3967,53.7724,52.5244,53.3085,19340000.0],["2019-01-24",53.3536,53.502,52.5715,53.2257,27226000.0],["2019-01-25",53.7759,54.2219,53.6183,54.0728,22382000.0],["2019-01-28",53.5335,53.6767,52.7251,53.0364,25686000.0],["2019-01-29",53.1653,53.2877,52.3319,52.5675,20436000.0],["2019-01-30",52.9546,54.0732,52.8763,53.9771,25596000.0],["2019-01-31",54.668,55.3782,54.2918,55.3307,30766000.0],["2019-02-01",55.1339,55.7584,54.7617,55.0521,29244000.0],["2019-02-04",55.1468,56.145,54.9664,56.145,51530000.0],["2019-02-05",55.7505,56.8413,55.3742,56.7987,71044000.0],["2019-02-06",56.4805,56.8488,55.1522,55.2742,42112000.0],["2019-02-07",54.7255,54.7592,53.8254,54.4554,40896000.0],["2019-02-08",53.875,54.4653,53.8527,54.2745,21516000.0],["2019-02-11",54.3682,54.814,54.1654,54.272,21304000.0],["2019-02-12",54.8563,55.773,54.8093,55.5785,32182000.0],["2019-02-13",55.7579,56.2406,55.4362,55.5185,20996000.0],["2019-02-14",55.4139,55.9185,55.037,55.5934,18952000.0],["2019-02-15",56.0102,56.089,55.0472,55.1959,28996000.0],["2019-02-19",55.015,55.6043,55.015,55.4392,20928000.0],["2019-02-20",55.5101,55.6796,54.781,55.2033,21756000.0],["2019-02-21",55.0566,55.1111,54.1486,54.3691,28302000.0],["2019-02-22",54.5639,55.0764,54.3012,55.0333,20990000.0],["2019-02-25",55.3123,55.4382,54.8796,54.9852,28262000.0],["2019-02-26",54.8043,55.4863,54.5154,55.2692,29426000.0],["2019-02-27",54.8638,55.4105,54.5689,55.3148,19368000.0],["2019-02-28",55.0794,55.8897,55.065,55.5066,30850000.0],["2019-03-01",55.7534,56.649,55.746,56.5509,29006000.0],["2019-03-04",56.8483,57.4079,56.0404,56.8884,28920000.0],["2019-03-05",57.0004,57.9694,56.8089,57.5937,28864000.0],["2019-03-06",57.6165,57.8681,57.2696,57.387,21986000.0],["2019-03-07",57.281,57.3323,56.2496,56.6654,23332000.0],["2019-03-08",55.8441,56.8527,55.6741,56.6168,24248000.0],["2019-03-11",56.7224,58.2955,56.7224,58.2742,34384000.0],["2019-03-12",58.3981,59.4756,58.3981,59.1386,40262000.0],["2019-03-13",59.5076,59.5217,59.0761,59.1445,28718000.0],["2019-03-14",59.2035,59.3705,58.7064,58.7594,23456000.0],["2019-03-15",59.1475,59.3056,58.6137,58.7054,49236000.0],["2019-03-18",58.6479,58.98,58.3565,58.6955,25852000.0],["2019-03-19",58.921,59.4756,58.7753,59.4186,30414000.0],["2019-03-20",59.3443,60.8208,59.2858,60.6637,44548000.0],["2019-03-21",60.2686,61.0512,60.1274,61.0388,24080000.0],["2019-03-22",60.7801,60.9625,59.6156,59.7482,34284000.0],["2019-03-25",59.3235,59.7927,58.8333,59.1287,29936000.0],["2019-03-26",59.4028,59.6159,58.3218,58.7133,38024000.0],["2019-03-27",58.757,58.859,57.4619,58.1384,28004000.0],["2019-03-28",58.0651,58.0663,57.4649,57.9139,19234000.0],["2019-03-29",58.2316,58.4343,57.6358,58.1528,25398000.0],["2019-04-01",58.6876,59.3101,58.5835,59.1996,25050000.0],["2019-04-02",59.2437,59.5425,58.7674,59.4999,16558000.0],["2019-04-03",59.8464,60.2835,59.5004,59.769,20286000.0],["2019-04-04",59.77,60.2523,59.6803,60.2191,19000000.0],["2019-04-05",60.2186,60.2795,59.7249,59.83,18144000.0],["2019-04-08",59.8667,59.9063,59.4687,59.6659,17204000.0],["2019-04-09",59.2774,59.5891,59.1326,59.3393,17528000.0],["2019-04-10",59.5093,59.6632,59.2989,59.5827,14492000.0],["2019-04-11",59.6719,59.8701,59.4821,59.7046,14204000.0],["2019-04-12",59.9713,60.3851,59.8776,60.3613,18668000.0],["2019-04-15",60.3678,60.675,59.9271,60.5214,23748000.0],["2019-04-16",60.7147,61.0032,60.4728,60.8203,17126000.0],["2019-04-17",61.1112,61.4859,60.8545,61.2767,24438000.0],["2019-04-18",61.4175,61.5573,61.191,61.2782,26636000.0],["2019-04-22",61.2594,61.9087,60.8787,61.8963,16146000.0],["2019-04-23",61.988,62.8955,61.7744,62.6749,26398000.0],["2019-04-24",62.6536,62.8464,62.2016,62.2511,20376000.0],["2019-04-25",62.6858,62.8166,62.0544,62.6204,22146000.0],["2019-04-26",62.8955,63.0972,62.4653,63.0531,24828000.0],["2019-04-29",63.1433,63.9001,62.7614,63.8163,49988000.0],["2019-04-30",58.7322,59.1193,58.2365,58.9047,124140000.0],["2019-05-01",58.8833,58.8833,57.849,57.8936,52784000.0],["2019-05-02",57.8777,58.1964,57.2454,57.6225,38896000.0],["2019-05-03",58.1696,58.8214,57.9392,58.752,39614000.0],["2019-05-06",57.8034,59.0221,57.8034,58.9498,31278000.0],["2019-05-07",58.5077,59.0018,57.5446,58.1919,31028000.0],["2019-05-08",58.0883,58.5054,57.7776,57.8039,26186000.0],["2019-05-09",57.445,57.9719,57.0396,57.6111,23714000.0],["2019-05-10",57.671,58.1176,56.6257,57.7047,26290000.0],["2019-05-13",56.599,56.8954,55.6152,56.1068,37212000.0],["2019-05-14",56.3636,56.5227,55.4883,55.5324,36732000.0],["2019-05-15",55.405,58.0546,55.3453,57.7018,45786000.0],["2019-05-16",57.7166,58.8888,57.6339,58.4338,30628000.0],["2019-05-17",57.9129,58.4918,57.4936,57.6071,24172000.0],["2019-05-20",56.7249,56.8387,56.0777,56.4448,27066000.0],["2019-05-21",56.9226,57.1317,56.3997,56.9791,23196000.0],["2019-05-22",56.8364,57.4197,56.7938,57.0678,18290000.0],["2019-05-23",56.5266,56.7979,55.9677,56.54,23978000.0],["2019-05-24",56.8666,56.9858,56.0885,56.1782,22240000.0],["2019-05-28",56.2045,57.0761,56.1608,56.2119,27300000.0],["2019-05-29",55.8833,55.9616,54.9267,55.3351,30764000.0],["2019-05-30",55.2895,55.6657,55.12,55.409,19038000.0],["2019-05-31",54.5833,54.9951,54.5282,54.6992,30156000.0],["2019-06-03",52.8094,52.8094,50.8021,51.3587,102612000.0],["2019-06-04",51.6893,52.341,51.2328,52.1923,56670000.0],["2019-06-05",52.1175,52.2171,51.0742,51.6556,43368000.0],["2019-06-06",51.7929,51.9168,51.2333,51.7606,34064000.0],["2019-06-07",52.0724,53.078,51.9619,52.8362,36048000.0],["2019-06-10",53.1801,54.1555,53.1475,53.5469,29284000.0],["2019-06-11",54.221,54.6179,53.4093,53.4646,28734000.0],["2019-06-12",53.4289,53.5741,52.9105,53.3809,21220000.0],["2019-06-13",53.7085,54.2304,53.5355,53.9627,21154000.0],["2019-06-14",53.8463,54.157,53.5366,53.7932,22230000.0],["2019-06-17",53.8393,54.4787,53.8393,54.1476,18832000.0],["2019-06-18",54.9996,55.3317,54.4693,54.6977,27734000.0],["2019-06-19",54.7969,54.8663,54.1962,54.6348,26776000.0],["2019-06-20",55.5101,55.5165,54.7542,55.0853,25240000.0],["2019-06-21",54.9773,55.7143,54.9198,55.6038,38952000.0],["2019-06-24",55.4913,55.6097,55.065,55.2885,27912000.0],["2019-06-25",55.1468,55.2306,53.7164,53.8428,30938000.0],["2019-06-26",53.8502,54.1709,53.1434,53.5181,36218000.0],["2019-06-27",53.7263,53.88,53.2946,53.3303,20086000.0],["2019-06-28",53.3491,53.5776,53.1995,53.5732,33864000.0],["2019-07-01",54.4202,54.895,54.2072,54.4177,28726000.0],["2019-07-02",54.6303,55.1027,54.4286,55.0769,19832000.0],["2019-07-03",55.3822,55.8456,55.2063,55.5889,15340000.0],["2019-07-05",55.4015,56.1489,55.3193,56.085,25286000.0],["2019-07-08",55.7668,55.807,55.0749,55.3297,24728000.0],["2019-07-09",55.1042,55.9083,54.8747,55.75,26608000.0],["2019-07-10",56.0667,56.6034,56.0543,56.5256,24190000.0],["2019-07-11",56.6629,57.1496,56.481,56.7105,23910000.0],["2019-07-12",56.6996,56.8656,56.4414,56.7447,17280000.0],["2019-07-15",56.8418,57.0381,56.4721,57.0143,18076000.0],["2019-07-16",56.7992,57.4227,56.7497,57.1749,24776000.0],["2019-07-17",57.0455,57.4118,56.7878,56.8166,23400000.0],["2019-07-18",56.5881,56.8788,56.1415,56.8156,25814000.0],["2019-07-19",56.9078,57.054,55.9874,56.0112,32944000.0],["2019-07-22",56.1772,56.4647,55.7207,56.4062,26030000.0],["2019-07-23",56.7001,56.8438,56.0954,56.8096,21874000.0],["2019-07-24",56.1004,56.7001,55.857,56.3933,31796000.0],["2019-07-25",56.3938,56.5861,55.5562,56.1113,44196000.0],["2019-07-26",60.6671,62.7245,60.6651,61.9741,96116000.0],["2019-07-29",61.5102,61.8234,60.8748,61.4289,44474000.0],["2019-07-30",60.735,61.2039,60.6304,60.7216,29066000.0],["2019-07-31",60.6156,61.1608,59.8604,60.3023,34510000.0],["2019-08-01",60.171,61.1662,59.7591,59.9222,33970000.0],["2019-08-02",59.5123,59.8176,58.9275,59.1777,32902000.0],["2019-08-05",57.9907,58.2484,56.5088,57.1125,51950000.0],["2019-08-06",57.6572,58.4824,57.4931,57.9863,34188000.0],["2019-08-07",57.2948,58.4073,56.9788,58.1865,28886000.0],["2019-08-08",58.6246,59.7239,58.1384,59.7135,29360000.0],["2019-08-09",59.376,59.6679,58.6629,58.8814,21314000.0],["2019-08-12",58.4452,58.7302,57.8733,58.2222,20060000.0],["2019-08-13",58.0611,59.7125,58.0611,59.3403,25888000.0],["2019-08-14",58.3015,58.5984,57.5199,57.7057,31574000.0],["2019-08-15",57.6666,58.2782,57.5977,57.8529,24374000.0],["2019-08-16",58.462,58.6192,58.0784,58.3654,26266000.0],["2019-08-19",58.9845,59.8221,58.9845,59.3988,24632000.0],["2019-08-20",59.2402,59.2803,58.5889,58.6177,18310000.0],["2019-08-21",59.1361,59.4261,58.8526,59.0419,14814000.0],["2019-08-22",59.1817,59.3771,58.414,58.9567,18950000.0],["2019-08-23",58.583,59.1822,56.886,57.0614,33740000.0],["2019-08-26",57.3573,57.9625,57.1442,57.9337,24522000.0],["2019-08-27",58.5106,58.6033,57.565,57.8817,21544000.0],["2019-08-28",57.5779,58.3069,57.3593,58.0393,16040000.0],["2019-08-29",58.5399,59.2803,58.5399,59.1212,21768000.0],["2019-08-30",59.4013,59.4013,58.6728,58.8858,22596000.0],["2019-09-03",58.3372,58.8259,57.6517,57.9089,29598000.0],["2019-09-04",58.3213,58.6568,58.0383,58.5542,21378000.0],["2019-09-05",59.0558,60.1219,59.0558,60.0396,28162000.0],["2019-09-06",59.8786,60.0711,59.6006,59.72,21442000.0],["2019-09-09",59.6739,60.4669,59.1098,59.6942,29438000.0],["2019-09-10",59.2352,59.9713,59.207,59.773,25202000.0],["2019-09-11",59.6446,60.5957,59.5847,60.4753,26140000.0],["2019-09-12",60.68,61.5503,60.6166,61.1732,34518000.0],["2019-09-13",61.0294,61.5018,60.8143,61.4363,26028000.0],["2019-09-16",60.9387,61.4363,60.7449,61.0269,21066000.0],["2019-09-17",60.9823,61.2103,60.6498,60.9204,19102000.0],["2019-09-18",60.8391,61.2406,60.2949,61.082,22702000.0],["2019-09-19",61.0646,61.6782,61.0626,61.3942,19920000.0],["2019-09-20",61.1171,61.6227,60.6195,60.959,45400000.0],["2019-09-23",60.7643,61.413,60.6736,61.1623,21248000.0],["2019-09-24",61.4581,61.7922,60.0049,60.4054,31664000.0],["2019-09-25",60.2597,61.8695,59.9757,61.7813,29060000.0],["2019-09-26",61.5553,61.706,61.0749,61.527,30760000.0],["2019-09-27",61.6073,61.6574,60.1918,60.7192,27078000.0],["2019-09-30",60.515,60.7643,60.0852,60.4173,28082000.0],["2019-10-01",60.4173,61.0235,59.6531,59.7284,25470000.0],["2019-10-02",59.3259,59.3259,58.0527,58.3173,32302000.0],["2019-10-03",58.4844,58.9334,57.6135,58.8724,32424000.0],["2019-10-04",59.0737,60.0426,58.9389,59.9217,23248000.0],["2019-10-07",59.6937,60.3779,59.6615,59.8563,16858000.0],["2019-10-08",59.3562,59.777,58.9309,58.9369,20786000.0],["2019-10-09",59.4434,59.8895,59.3582,59.5901,17354000.0],["2019-10-10",59.4052,60.2191,59.3438,59.9053,16932000.0],["2019-10-11",60.5764,60.8827,60.1566,60.2414,25454000.0],["2019-10-14",60.0872,60.7806,60.0585,60.3251,17350000.0],["2019-10-15",60.4867,61.8214,60.4867,61.6073,27634000.0],["2019-10-16",61.5161,62.1887,61.3813,61.6385,21892000.0],["2019-10-17",61.9999,62.6142,61.9508,62.1059,19048000.0],["2019-10-18",62.1253,62.3944,61.5117,61.7302,27056000.0],["2019-10-21",62.0658,62.1832,61.4879,61.763,20544000.0],["2019-10-22",61.8472,61.9835,61.5265,61.5969,20476000.0],["2019-10-23",61.5751,62.444,61.5751,62.4063,18230000.0],["2019-10-24",62.494,62.6477,62.1379,62.4985,20562000.0],["2019-10-25",62.0048,62.9252,61.9543,62.7037,24262000.0],["2019-10-28",63.2151,64.3977,63.0709,63.9363,52264000.0],["2019-10-29",63.2538,63.5195,62.3112,62.5793,37728000.0],["2019-10-30",62.101,62.9133,62.0529,62.5133,28178000.0],["2019-10-31",62.5128,62.8296,61.9956,62.4549,29114000.0],["2019-11-01",62.6972,63.174,62.4742,63.1304,33402000.0],["2019-11-04",63.2647,64.141,63.26,64.0042,30020000.0],["2019-11-05",64.0795,64.3789,63.9972,64.0369,25654000.0],["2019-11-06",63.9095,64.1212,63.5646,64.0255,23060000.0],["2019-11-07",64.1484,65.6085,64.1467,64.8711,40600000.0],["2019-11-08",64.6936,65.3241,64.6483,64.9954,25028000.0],["2019-11-11",64.5895,64.7504,64.3036,64.3918,20238000.0],["2019-11-12",64.4319,64.9276,64.2223,64.3725,21718000.0],["2019-11-13",64.138,64.645,64.1103,64.3328,16534000.0],["2019-11-14",64.308,65.2745,64.2163,64.9999,23870000.0],["2019-11-15",65.3707,66.1607,65.1397,66.1602,35652000.0],["2019-11-18",66.0288,66.1928,65.2993,65.4579,29748000.0],["2019-11-19",65.8048,65.8048,65.0663,65.1982,25384000.0],["2019-11-20",65.0138,65.1754,63.9933,64.5831,26172000.0],["2019-11-21",64.5053,65.0559,64.085,64.4988,19910000.0],["2019-11-22",64.7105,64.8646,64.0062,64.201,27714000.0],["2019-11-25",64.3913,64.9925,64.3392,64.7635,20724000.0],["2019-11-26",64.9206,65.1655,64.6842,65.1035,21394000.0],["2019-11-27",65.1754,65.3419,64.9092,65.0757,19912000.0],["2019-11-29",64.7848,64.9377,64.6287,64.6777,11740000.0],["2019-12-02",64.4815,64.7209,63.4902,63.9323,30218000.0],["2019-12-03",63.4194,64.3557,63.3911,64.198,22876000.0],["2019-12-04",64.7794,65.7107,64.6733,65.45,30750000.0],["2019-12-05",65.8197,65.887,65.2467,65.8261,24254000.0],["2019-12-06",66.0893,66.6127,66.0893,66.4452,26296000.0],["2019-12-09",66.3173,67.3784,66.3074,66.5909,27086000.0],["2019-12-10",66.4888,66.9088,66.2182,66.6454,21882000.0],["2019-12-11",66.9517,66.9695,66.5468,66.6632,17008000.0],["2019-12-12",66.7088,67.1963,66.4392,66.9234,25620000.0],["2019-12-13",66.8085,67.0634,66.6062,66.8025,30992000.0],["2019-12-16",67.2322,67.6377,67.0424,67.4637,27946000.0],["2019-12-17",67.5489,67.6535,66.9756,67.1638,37080000.0],["2019-12-18",67.2372,67.429,66.9596,67.0399,30452000.0],["2019-12-19",67.0003,67.3115,66.8598,67.2094,29398000.0],["2019-12-20",67.5717,67.5861,66.8605,66.8898,66300000.0],["2019-12-23",67.201,67.3958,66.7371,66.8526,17662000.0],["2019-12-24",66.8357,66.923,66.5522,66.5909,6950000.0],["2019-12-26",66.7202,67.4715,66.636,67.4255,13350000.0],["2019-12-27",67.5539,67.6302,66.8759,67.0038,20768000.0],["2019-12-30",66.9101,67.0588,66.1181,66.2231,21018000.0],["2019-12-31",65.9243,66.3153,65.8735,66.2667,19236000.0],["2020-01-02",66.4913,67.8091,66.4913,67.771,28132000.0],["2020-01-03",66.804,68.0252,66.6892,67.4384,23728000.0],["2020-01-06",66.9101,69.2147,66.9101,69.1012,34646000.0],["2020-01-07",69.2861,69.5364,68.9114,69.0581,30054000.0],["2020-01-08",68.9957,69.9622,68.9342,69.6023,30560000.0],["2020-01-09",70.4077,70.7428,69.8972,70.3711,30018000.0],["2020-01-10",70.7542,71.1194,70.2977,70.8617,36414000.0],["2020-01-13",71.1789,71.3965,70.6779,71.3326,33046000.0],["2020-01-14",71.3217,71.46,70.7943,70.9187,31178000.0],["2020-01-15",70.8855,71.4399,70.8855,71.3311,25654000.0],["2020-01-16",71.7395,71.965,71.4163,71.9506,23474000.0],["2020-01-17",72.5062,73.4175,72.2738,73.3726,47924000.0],["2020-01-21",73.3096,73.9406,72.9171,73.5713,40734000.0],["2020-01-22",73.8985,74.5038,73.5976,73.6482,32216000.0],["2020-01-23",73.7319,74.1225,73.4574,73.6829,27024000.0],["2020-01-24",74.0268,74.1212,72.6222,72.6946,35692000.0],["2020-01-27",70.9247,71.2751,70.4389,71.0684,35104000.0],["2020-01-28",71.5194,72.1638,70.9975,71.9933,31548000.0],["2020-01-29",72.3025,72.6311,71.7048,72.2941,21554000.0],["2020-01-30",71.3688,72.2272,71.1923,72.1558,26788000.0],["2020-01-31",72.8031,72.8641,70.8023,71.0848,48344000.0],["2020-02-03",72.4611,73.8489,72.3119,73.6477,60736000.0],["2020-02-04",72.2168,72.8328,70.6917,71.7212,78660000.0],["2020-02-05",72.4819,72.5523,70.9029,71.7786,39724000.0],["2020-02-06",71.8827,73.4524,71.8451,73.1664,33588000.0],["2020-02-07",72.7238,73.6427,72.6767,73.3151,23446000.0],["2020-02-10",73.0718,74.8154,73.0718,74.7747,28398000.0],["2020-02-11",74.9299,75.8131,74.624,74.7802,26892000.0],["2020-02-12",75.0622,75.3702,74.7465,75.25,23352000.0],["2020-02-13",74.9735,75.6916,74.5725,75.0711,18590000.0],["2020-02-14",75.1177,75.3725,74.7083,75.3725,23956000.0],["2020-02-18",75.088,75.9122,74.9685,75.3194,22414000.0],["2020-02-19",75.5871,75.9358,75.4052,75.6674,18986000.0],["2020-02-20",75.4349,75.8136,74.6825,75.2441,21932000.0],["2020-02-21",74.7425,74.9499,73.3751,73.6065,34634000.0],["2020-02-24",70.6823,71.2206,69.9528,70.4583,57342000.0],["2020-02-25",71.0238,71.2786,68.5159,68.8158,49566000.0],["2020-02-26",69.1969,70.1664,68.3474,69.0502,44048000.0],["2020-02-27",67.5078,67.9858,65.2829,65.3285,59566000.0],["2020-02-28",63.3168,66.4709,62.9946,66.3812,75782000.0],["2020-03-02",66.9899,68.9357,65.761,68.8485,48630000.0],["2020-03-03",69.3595,69.8913,66.0179,66.4833,48046000.0],["2020-03-04",67.3675,68.7979,66.5686,68.7201,38266000.0],["2020-03-05",66.92,67.3517,64.6847,65.3756,51226000.0],["2020-03-06",63.2949,64.7402,62.5014,64.3531,53212000.0],["2020-03-09",59.7383,62.1897,59.4756,60.2468,67308000.0],["2020-03-10",62.4494,63.4977,60.4059,63.46,52228000.0],["2020-03-11",61.9389,62.497,59.2808,60.2394,52170000.0],["2020-03-12",55.808,59.1718,55.1785,55.2583,84534000.0],["2020-03-13",58.4348,60.455,55.369,60.4535,74002000.0],["2020-03-16",54.3211,57.1098,53.2525,53.7427,85048000.0],["2020-03-17",54.1778,56.0488,52.339,55.5007,77230000.0],["2020-03-18",52.3638,54.8415,51.4107,54.3607,84668000.0],["2020-03-19",54.1749,57.3925,52.5421,55.2771,73022000.0],["2020-03-20",56.2897,56.6996,52.8089,53.1474,72036000.0],["2020-03-23",52.6022,53.0979,50.2339,52.3693,80882000.0],["2020-03-24",54.7062,56.254,54.0544,56.2273,66890000.0],["2020-03-25",55.8313,56.9429,53.8259,54.6427,81630000.0],["2020-03-26",55.1042,57.9872,54.1986,57.5798,71434000.0],["2020-03-27",55.7916,57.0307,54.8122,55.0501,64170000.0],["2020-03-30",55.7604,57.0783,54.3449,56.8399,51482000.0],["2020-03-31",56.8637,58.2519,56.4097,57.6324,49728000.0],["2020-04-01",55.6097,55.9908,54.3929,54.7979,46884000.0],["2020-04-02",54.4331,55.8506,54.3409,55.5522,39298000.0],["2020-04-03",55.4618,55.686,53.5186,54.4142,46268000.0],["2020-04-06",56.4027,59.211,56.0528,58.8273,53294000.0],["2020-04-07",60.5164,60.7147,58.5949,58.807,47746000.0],["2020-04-08",59.7978,60.4208,58.8888,59.9851,39502000.0],["2020-04-09",60.6691,60.7429,59.3138,60.0431,43508000.0],["2020-04-13",59.9306,60.4922,58.8609,60.3459,34796000.0],["2020-04-14",61.7104,63.5433,61.306,62.9069,49408000.0],["2020-04-15",61.7362,63.4635,61.478,62.5718,33434000.0],["2020-04-16",63.1482,63.3911,61.588,62.6214,50362000.0],["2020-04-17",63.681,64.1559,63.006,63.6017,38980000.0],["2020-04-20",62.9946,63.52,62.5173,62.777,33910000.0],["2020-04-21",61.8051,62.1654,59.9569,60.2855,43060000.0],["2020-04-22",61.7327,63.7189,61.5573,62.6085,41848000.0],["2020-04-23",63.0219,64.1003,62.7304,63.2578,31324000.0],["2020-04-24",62.5074,63.4605,61.9265,63.4065,32792000.0],["2020-04-27",64.2337,64.2411,62.8955,63.2365,32012000.0],["2020-04-28",63.8337,63.8396,61.0716,61.1444,59026000.0],["2020-04-29",66.4868,67.4052,65.6878,66.4878,75872000.0],["2020-04-30",65.6651,67.0498,65.5466,66.8437,53378000.0],["2020-05-01",65.8445,67.0127,64.9771,65.4534,41450000.0],["2020-05-04",64.8398,65.8028,64.3824,65.7602,30080000.0],["2020-05-05",66.3114,68.0966,66.2886,66.9651,33030000.0],["2020-05-06",67.4895,67.9568,66.7758,66.7763,24308000.0],["2020-05-07",67.7001,68.278,67.1713,68.0282,27952000.0],["2020-05-08",68.5521,69.3268,68.1729,68.8118,27738000.0],["2020-05-11",68.3117,70.2075,68.2558,69.5498,28242000.0],["2020-05-12",69.7411,70.1317,68.1377,68.1858,27812000.0],["2020-05-13",68.2508,68.6687,65.8395,66.8769,36252000.0],["2020-05-14",66.1676,67.2778,65.617,67.2139,32062000.0],["2020-05-15",66.9101,68.1234,66.3649,68.0594,34154000.0],["2020-05-18",67.4924,69.0078,67.1207,68.5922,36448000.0],["2020-05-19",68.7438,68.9917,68.0741,68.0741,25612000.0],["2020-05-20",68.8718,69.9047,68.7563,69.7213,33108000.0],["2020-05-21",69.7847,70.156,69.0636,69.527,27700000.0],["2020-05-22",69.2252,70.0206,68.9833,69.9047,26188000.0],["2020-05-26",71.2354,71.4203,69.9894,70.2318,41212000.0],["2020-05-27",70.2432,70.4657,68.9565,70.2724,33716000.0],["2020-05-28",69.2326,71.4124,69.19,70.2174,33844000.0],["2020-05-29",70.2278,71.0025,70.0499,70.8216,36418000.0],["2020-06-01",70.2997,71.2697,70.2804,70.9653,24342000.0],["2020-06-02",70.9024,71.3514,70.3215,71.3321,25562000.0],["2020-06-03",71.2865,71.6955,70.8641,71.1913,25124000.0],["2020-06-04",70.8949,71.3192,69.6227,69.9919,29686000.0],["2020-06-05",70.041,71.6211,69.6856,71.291,34698000.0],["2020-06-08",70.4955,71.7667,70.4955,71.6983,28084000.0],["2020-06-09",71.6364,72.7585,71.5298,72.1717,28184000.0],["2020-06-10",72.3392,73.0687,72.1771,72.652,30504000.0],["2020-06-11",71.4937,72.0882,69.4873,69.5785,39826000.0],["2020-06-12",70.8003,71.2221,68.6953,70.0415,38928000.0],["2020-06-15",68.9322,70.6174,68.7895,70.372,30078000.0],["2020-06-16",71.6295,72.1152,70.6719,71.5056,34184000.0],["2020-06-17",71.7256,72.362,70.9435,71.9219,30992000.0],["2020-06-18",71.8247,71.9363,70.7269,71.1705,31638000.0],["2020-06-19",71.569,71.7573,70.4464,70.9604,63158000.0],["2020-06-22",70.8255,72.0027,70.5386,71.9586,30848000.0],["2020-06-23",72.1459,73.1521,71.6305,72.5806,28596000.0],["2020-06-24",72.4368,73.1263,70.8627,70.9727,35120000.0],["2020-06-25",70.8702,71.5145,70.3795,71.4367,24610000.0],["2020-06-26",70.944,71.0461,67.0087,67.4007,85354000.0],["2020-06-29",67.3155,69.1701,66.7619,69.1389,36204000.0],["2020-06-30",68.9144,70.3126,68.5932,70.0628,40848000.0],["2020-07-01",69.9384,71.5194,69.8749,71.2736,35504000.0],["2020-07-02",71.7147,73.4995,71.6889,72.595,37182000.0],["2020-07-06",73.3562,74.6711,72.9994,74.1314,31280000.0],["2020-07-07",73.8489,75.1772,73.5292,73.61,29164000.0],["2020-07-08",74.063,74.6359,73.6323,74.1463,24994000.0],["2020-07-09",74.6642,75.4706,73.754,74.8892,28466000.0],["2020-07-10",74.6494,76.5169,74.1731,76.4133,37126000.0],["2020-07-13",76.8227,78.1674,74.6044,74.9066,36928000.0],["2020-07-14",73.8643,75.482,73.5267,75.3645,31700000.0],["2020-07-15",75.4909,76.0956,74.2454,75.0206,32214000.0],["2020-07-16",74.3445,75.2709,73.666,75.2367,30386000.0],["2020-07-17",75.4161,75.5063,74.2662,75.1152,29134000.0],["2020-07-20",75.1009,77.8283,74.523,77.6018,31146000.0],["2020-07-21",78.656,78.656,77.0348,77.24,24324000.0],["2020-07-22",77.3431,77.8139,76.6294,77.7391,18640000.0],["2020-07-23",77.6638,77.9066,74.7109,75.1217,32552000.0],["2020-07-24",74.2915,75.2186,73.7696,74.9328,30880000.0],["2020-07-27",75.1177,76.3751,75.0984,75.8413,24920000.0],["2020-07-28",75.5925,75.657,74.2285,74.3614,34044000.0],["2020-07-29",74.6578,75.8935,74.4104,75.4359,22130000.0],["2020-07-30",74.1958,76.2215,73.9589,75.9033,33428000.0],["2020-07-31",74.5928,74.7881,72.0661,73.5,68798000.0],["2020-08-03",73.6824,73.8722,72.6415,73.0782,46604000.0],["2020-08-04",73.1833,73.6288,72.2951,72.6083,38070000.0],["2020-08-05",72.8229,73.4727,72.5335,73.0365,39590000.0],["2020-08-06",72.9444,74.463,72.6594,74.3495,39908000.0],["2020-08-07",74.3445,75.1794,73.4345,74.0714,31556000.0],["2020-08-10",73.7091,74.5465,73.0103,74.1512,25786000.0],["2020-08-11",73.9698,74.8402,73.2541,73.3691,29088000.0],["2020-08-12",73.6298,74.9584,73.6135,74.6726,28740000.0],["2020-08-13",74.857,76.1908,74.7413,75.259,29104000.0],["2020-08-14",75.1207,75.43,74.4873,74.7276,27096000.0],["2020-08-17",75.0716,75.6138,74.7395,75.2357,27566000.0],["2020-08-18",75.6421,77.4407,75.5197,77.2489,40542000.0],["2020-08-19",76.9867,77.9963,76.5228,76.7003,33212000.0],["2020-08-20",76.498,78.6005,76.2378,78.3963,34138000.0],["2020-08-21",78.1624,79.1878,77.7151,78.3304,28930000.0],["2020-08-24",79.0025,80.0031,78.3378,78.716,28198000.0],["2020-08-25",78.4122,79.8768,78.4122,79.7082,44942000.0],["2020-08-26",79.6973,82.2359,79.4792,81.8969,79868000.0],["2020-08-27",81.9614,82.0268,80.5771,81.0023,37232000.0],["2020-08-28",80.9607,81.6387,80.8249,81.5019,29980000.0],["2020-08-31",81.6744,81.6781,80.8031,80.9949,36468000.0],["2020-09-01",81.1163,82.5586,80.8978,82.3098,36506000.0],["2020-09-02",82.9573,85.9016,82.5883,85.6588,50224000.0],["2020-09-03",84.7386,84.7386,80.0472,81.3745,62156000.0],["2020-09-04",80.5032,81.5366,76.7044,78.8568,52172000.0],["2020-09-08",76.0054,77.5099,75.7328,75.9499,52218000.0],["2020-09-09",77.1959,77.7644,76.1313,77.1676,35494000.0],["2020-09-10",77.35,78.5118,75.6235,75.9315,32372000.0],["2020-09-11",76.1288,78.0717,74.2137,75.3715,31942000.0],["2020-09-14",76.2777,77.5165,75.1246,75.3001,33932000.0],["2020-09-15",76.1288,77.297,75.9224,76.3984,26622000.0],["2020-09-16",77.0973,77.4174,75.3269,75.3804,26234000.0],["2020-09-17",74.1463,74.7558,72.8576,74.123,37596000.0],["2020-09-18",74.2459,74.4934,71.2285,72.3615,62078000.0],["2020-09-21",71.3737,71.7851,69.7129,70.9326,57776000.0],["2020-09-22",71.8708,72.8338,71.0996,72.6326,31664000.0],["2020-09-23",72.3015,72.4096,69.7699,70.1421,33148000.0],["2020-09-24",69.9349,71.5546,69.8764,70.7904,29004000.0],["2020-09-25",71.0055,71.8664,70.0494,71.6166,26460000.0],["2020-09-28",73.0663,73.1947,71.8317,72.586,40158000.0],["2020-09-29",72.877,73.1879,72.3028,72.8244,19564000.0],["2020-09-30",72.699,73.8365,72.3561,72.8378,34032000.0],["2020-10-01",73.5649,74.297,73.3141,73.8534,35590000.0],["2020-10-02",72.4626,73.5119,71.912,72.2837,25682000.0],["2020-10-05",72.6698,73.7602,72.5736,73.6516,22266000.0],["2020-10-06",73.1342,73.6883,71.7965,72.0369,24908000.0],["2020-10-07",72.5746,72.8061,71.1725,72.3764,34924000.0],["2020-10-08",72.6143,73.8489,72.6143,73.6472,23756000.0],["2020-10-09",74.0819,75.1633,73.8216,75.0989,28706000.0],["2020-10-12",76.4757,78.9965,75.9588,77.7718,49652000.0],["2020-10-13",78.4944,78.8052,77.4769,77.8972,32020000.0],["2020-10-14",78.2397,78.6904,76.8489,77.7188,38586000.0],["2020-10-15",76.6814,78.0669,76.5763,77.2752,30800000.0],["2020-10-16",77.6083,78.3656,77.467,77.9631,28694000.0],["2020-10-19",78.3324,78.7135,75.7323,76.0599,32142000.0],["2020-10-20",75.6852,78.1857,75.6168,77.1166,44834000.0],["2020-10-21",77.979,80.2291,77.8947,78.9692,51366000.0],["2020-10-22",78.9564,80.3907,78.5574,80.0606,28672000.0],["2020-10-23",80.5929,81.4003,80.3174,81.3329,27516000.0],["2020-10-26",80.5404,81.1961,78.1361,78.8275,37066000.0],["2020-10-27",79.0862,79.6401,78.4474,79.512,24580000.0],["2020-10-28",77.3054,77.3852,75.0691,75.1683,36680000.0],["2020-10-29",75.4528,78.9891,75.4468,77.6771,40062000.0],["2020-10-30",82.8748,83.6128,79.5219,80.3421,86582000.0],["2020-11-02",80.6965,82.3128,80.0953,80.591,50708000.0],["2020-11-03",80.8759,82.3589,80.1246,81.7894,33234000.0],["2020-11-04",84.7666,87.7942,84.556,86.6921,71418000.0],["2020-11-05",88.2717,88.8982,86.7606,87.3979,41316000.0],["2020-11-06",86.9311,87.847,86.257,87.3177,33218000.0],["2020-11-09",88.7624,90.1085,87.2319,87.3796,45366000.0],["2020-11-10",85.798,87.3796,85.1146,86.259,52722000.0],["2020-11-11",86.7353,87.4401,86.6047,86.8696,25280000.0],["2020-11-12",86.6178,87.6408,86.5172,86.7273,24950000.0],["2020-11-13",87.1134,88.2737,86.4652,88.0745,29998000.0],["2020-11-16",87.8108,89.1673,87.6121,88.2906,24936000.0],["2020-11-17",88.0705,88.47,87.5779,87.734,22942000.0],["2020-11-18",87.4901,87.8985,86.544,86.5757,23470000.0],["2020-11-19",86.1594,87.7062,86.0912,87.4252,24998000.0],["2020-11-20",87.4891,87.9248,86.3319,86.3482,46270000.0],["2020-11-23",86.7155,86.9286,85.1354,85.9849,43232000.0],["2020-11-24",85.7688,87.8058,85.6295,87.671,31560000.0],["2020-11-25",87.8698,88.1498,87.0594,87.7974,20916000.0],["2020-11-27",87.8797,89.4117,87.8475,88.8759,17698000.0],["2020-11-30",88.2809,88.6219,86.9831,87.2676,36476000.0],["2020-12-01",87.9431,90.4441,87.6953,89.1193,34738000.0],["2020-12-02",89.1193,90.9803,88.6917,90.5987,24440000.0],["2020-12-03",90.4034,91.5528,90.336,90.5402,24546000.0],["2020-12-04",90.4287,90.8569,90.0555,90.6007,27564000.0],["2020-12-07",90.1551,90.8178,89.4999,90.1789,26418000.0],["2020-12-08",89.714,90.2989,89.0254,90.1328,21926000.0],["2020-12-09",89.8087,90.912,87.618,88.4269,30152000.0],["2020-12-10",87.7166,88.2871,86.2555,87.9907,27256000.0],["2020-12-11",87.3826,88.4427,87.2309,88.3099,24414000.0],["2020-12-14",87.9744,89.0841,87.0929,87.2339,32004000.0],["2020-12-15",87.45,87.7969,86.7328,87.616,29646000.0],["2020-12-16",87.8693,87.8752,87.0366,87.3796,30270000.0],["2020-12-17",87.6527,87.8149,86.1732,86.6312,32494000.0],["2020-12-18",86.9425,86.9886,85.2593,85.7941,80328000.0],["2020-12-21",84.9267,86.2818,84.2076,86.2084,36568000.0],["2020-12-22",85.9636,86.111,84.8804,85.4219,18734000.0],["2020-12-23",85.6504,86.6357,85.4982,85.862,20676000.0],["2020-12-24",85.9918,86.537,85.6999,86.1826,6936000.0],["2020-12-28",86.8163,88.7539,86.5536,88.0284,27860000.0],["2020-12-29",88.6083,88.8387,87.0371,87.1675,25988000.0],["2020-12-30",87.3305,87.4834,85.5259,86.2159,26122000.0],["2020-12-31",86.0127,87.1779,86.0127,86.8285,20238000.0],["2021-01-04",87.109,87.2631,84.6462,85.6568,38038000.0],["2021-01-05",85.4962,86.6198,85.15,86.2852,22906000.0],["2021-01-06",84.3875,86.6362,84.2076,86.0062,52042000.0],["2021-01-07",86.2426,88.6385,86.0934,88.5815,45300000.0],["2021-01-08",88.6177,89.7011,87.9017,89.5708,41012000.0],["2021-01-11",88.523,88.9317,87.2567,87.564,24194000.0],["2021-01-12",86.9296,88.125,85.5116,86.5643,27140000.0],["2021-01-13",86.1693,87.4805,86.141,86.9534,21882000.0],["2021-01-14",86.9147,87.9749,85.9125,86.2486,23590000.0],["2021-01-15",86.1499,87.0327,85.3252,86.0508,26844000.0],["2021-01-19",86.8468,89.6731,86.312,88.7604,34692000.0],["2021-01-20",90.7727,94.3536,90.4788,93.5205,49806000.0],["2021-01-21",94.0706,95.8975,93.5309,93.7361,41278000.0],["2021-01-22",93.9556,94.7124,93.2657,94.2218,25442000.0],["2021-01-25",95.1942,95.6358,92.5604,94.14,38546000.0],["2021-01-26",93.6166,95.4088,93.3889,95.0242,26262000.0],["2021-01-27",93.3039,93.6741,89.6595,90.7395,54966000.0],["2021-01-28",91.3912,94.1117,91.3268,92.3413,35462000.0],["2021-01-29",91.5018,92.0524,89.719,90.9848,32252000.0],["2021-02-01",91.8685,95.2795,91.7377,94.2366,32044000.0],["2021-02-02",95.2879,96.9334,94.8879,95.5332,45474000.0],["2021-02-03",102.7441,104.9001,100.037,102.5989,82364000.0],["2021-02-04",102.5404,103.0192,101.2369,102.2173,37046000.0],["2021-02-05",102.5955,104.2068,102.0666,103.9832,30702000.0],["2021-02-08",104.3752,105.2494,102.6946,103.7309,24838000.0],["2021-02-09",103.0187,104.3366,103.0187,103.265,17798000.0],["2021-02-10",103.7954,104.4972,102.253,103.8534,22710000.0],["2021-02-11",104.058,104.1829,102.9582,103.8786,18914000.0],["2021-02-12",103.5991,104.5195,103.2462,104.286,17114000.0],["2021-02-16",104.2984,106.6933,104.2984,105.1678,22676000.0],["2021-02-17",104.0823,105.7506,104.0288,105.4855,21418000.0],["2021-02-18",104.5973,105.7048,104.2662,104.9348,22432000.0],["2021-02-19",105.0374,105.5955,103.954,104.1388,29148000.0],["2021-02-22",102.4468,103.6571,102.2059,102.3417,27350000.0],["2021-02-23",100.3656,103.1907,99.2261,102.6381,33348000.0],["2021-02-24",101.1993,104.121,101.0159,103.8429,24966000.0],["2021-02-25",102.4691,103.8286,100.1812,100.6803,36568000.0],["2021-02-26",101.6299,102.6455,99.922,100.9529,41670000.0],["2021-03-01",101.9273,103.4142,101.4109,103.1659,28090000.0],["2021-03-02",102.9022,104.2989,102.6579,102.8849,22692000.0],["2021-03-03",102.4572,103.5133,99.6217,100.4499,29684000.0],["2021-03-04",100.2843,103.549,100.1307,101.5591,42360000.0],["2021-03-05",102.7501,104.9799,101.4265,104.5056,43904000.0],["2021-03-08",104.1383,105.5102,100.1971,100.324,32948000.0],["2021-03-09",102.5954,102.9939,101.4966,101.738,33946000.0],["2021-03-10",102.6827,102.8433,100.78,101.8535,25372000.0],["2021-03-11",102.7967,105.3561,102.7134,104.8144,24782000.0],["2021-03-12",103.3389,103.5996,101.4828,102.195,34516000.0],["2021-03-15",102.2138,102.4497,101.2825,102.4215,25962000.0],["2021-03-16",103.041,105.25,102.5954,103.7116,29832000.0],["2021-03-17",102.8943,104.5671,101.8024,103.6402,25980000.0],["2021-03-18",102.1494,102.868,100.7889,100.9212,27228000.0],["2021-03-19",101.2102,101.7578,100.0023,101.2672,46298000.0],["2021-03-22",101.1998,102.0002,100.4181,101.0387,39096000.0],["2021-03-23",101.6884,102.7095,101.0699,101.7509,27340000.0],["2021-03-24",102.366,103.0024,101.1856,101.3593,23080000.0],["2021-03-25",101.347,102.0438,99.6578,101.3247,28378000.0],["2021-03-26",101.0521,101.6532,99.8209,100.888,29870000.0],["2021-03-29",100.5079,102.022,99.9002,101.8991,24596000.0],["2021-03-30",101.9824,102.6341,101.3083,101.8788,20732000.0],["2021-03-31",102.0562,103.7516,101.9385,102.5276,29198000.0],["2021-04-01",103.9807,106.2106,103.9282,105.9533,33980000.0],["2021-04-05",106.7062,110.8878,106.6408,110.305,43298000.0],["2021-04-06",110.1538,110.9052,109.7722,110.2653,27060000.0],["2021-04-07",110.3337,111.7646,110.2941,111.5009,25798000.0],["2021-04-08",112.9026,113.2022,111.8974,112.2821,27166000.0],["2021-04-09",111.8489,113.4517,111.7009,113.2951,20888000.0],["2021-04-12",112.3222,112.7717,110.9451,111.7542,31318000.0],["2021-04-13",112.0853,112.8654,111.8186,112.3727,23310000.0],["2021-04-14",112.7638,112.9041,111.4766,111.7567,20220000.0],["2021-04-15",112.854,114.3219,112.3098,113.8294,27472000.0],["2021-04-16",114.1436,114.3141,113.2242,113.8839,22596000.0],["2021-04-19",113.5974,114.9094,113.3925,114.1139,24688000.0],["2021-04-20",114.386,114.4707,112.5928,113.6792,21774000.0],["2021-04-21",113.2639,113.763,111.9415,113.6624,23930000.0],["2021-04-22",113.6594,114.1814,111.8365,112.4049,21096000.0],["2021-04-23",113.1757,115.2747,112.915,114.7533,28670000.0],["2021-04-26",114.9827,116.0399,114.6809,115.3203,20834000.0],["2021-04-27",115.7792,115.8511,114.2066,114.3478,31972000.0],["2021-04-28",119.3054,121.5473,117.7047,117.9555,59728000.0],["2021-04-29",119.4632,120.7613,119.0643,120.4327,39554000.0],["2021-04-30",119.1738,120.2964,119.0583,119.4528,39142000.0],["2021-05-03",119.0861,119.9276,118.183,118.7119,33788000.0],["2021-05-04",117.4515,117.9233,114.5748,116.6837,35120000.0],["2021-05-05",117.386,118.069,116.543,116.8071,21806000.0],["2021-05-06",116.5048,118.0943,116.0933,118.0269,20618000.0],["2021-05-07",118.9512,119.7646,118.4556,118.8863,23272000.0],["2021-05-10",117.7067,117.8609,115.7163,116.0597,26006000.0],["2021-05-11",113.5915,115.0853,113.1524,114.4291,32110000.0],["2021-05-12",112.0972,113.2698,110.528,110.9756,34934000.0],["2021-05-13",112.0664,112.8352,111.156,112.1101,26670000.0],["2021-05-14",113.59,115.0427,113.1682,114.7959,26624000.0],["2021-05-17",114.4569,115.1517,113.7471,115.0561,19842000.0],["2021-05-18",115.8241,116.1336,114.1516,114.1649,17302000.0],["2021-05-19",112.2305,114.8256,112.1869,114.4266,19350000.0],["2021-05-20",115.3847,116.9856,115.0402,116.7749,23832000.0],["2021-05-21",117.2656,117.4148,116.0949,116.2302,22832000.0],["2021-05-24",117.3157,119.8672,116.9742,119.2818,21244000.0],["2021-05-25",119.9425,120.5814,119.0994,119.4008,18838000.0],["2021-05-26",119.5874,121.0797,119.5715,120.6131,21856000.0],["2021-05-27",120.7821,120.9338,119.0504,119.0757,38962000.0],["2021-05-28",120.0396,120.3459,119.3324,119.5242,24108000.0],["2021-06-01",120.0416,120.8332,119.1931,120.4287,19166000.0],["2021-06-02",120.7013,121.0329,119.1594,120.006,17158000.0],["2021-06-03",118.7044,119.4342,118.1003,119.1797,18346000.0],["2021-06-04",120.0674,121.6206,119.832,121.5166,25948000.0],["2021-06-07",121.4948,122.3215,120.9869,122.2269,23850000.0],["2021-06-08",122.9113,123.6347,122.3334,123.0575,25060000.0],["2021-06-09",123.8828,124.1554,123.2796,123.4813,20126000.0],["2021-06-10",123.6107,125.0604,123.6102,124.9781,31234000.0],["2021-06-11",125.1427,125.2453,123.8228,124.598,25240000.0],["2021-06-14",124.5712,125.3067,123.9541,125.2477,22550000.0],["2021-06-15",125.4162,125.7533,124.5504,124.9315,22182000.0],["2021-06-16",125.1441,125.4177,123.0649,124.598,26316000.0],["2021-06-17",124.426,126.0849,124.4181,125.2666,25756000.0],["2021-06-18",124.6069,125.2844,123.514,124.4701,53306000.0],["2021-06-21",124.6411,125.9265,124.0406,125.3498,26256000.0],["2021-06-22",125.3449,126.1577,124.9251,125.8896,20984000.0],["2021-06-23",125.444,126.6791,125.1486,125.3563,19694000.0],["2021-06-24",125.9431,126.4209,125.8504,126.1696,18934000.0],["2021-06-25",125.8474,126.3906,125.3389,125.8851,33484000.0],["2021-06-28",125.8901,126.2241,124.8728,125.7111,28110000.0],["2021-06-29",125.6646,125.8901,124.3407,124.9171,20950000.0],["2021-06-30",124.5554,124.7006,123.6672,124.2208,24006000.0],["2021-07-01",123.7586,125.3573,123.7586,125.2641,17120000.0],["2021-07-02",125.731,127.7219,125.6611,127.594,21160000.0],["2021-07-06",128.3182,128.7494,127.2868,128.6369,21350000.0],["2021-07-07",129.2019,129.4982,128.6259,128.9407,16680000.0],["2021-07-08",127.1291,128.8961,126.921,128.048,19780000.0],["2021-07-09",127.8176,128.7147,127.8166,128.4421,15106000.0],["2021-07-12",128.6988,129.6271,128.4673,129.4229,16944000.0],["2021-07-13",129.7376,130.888,129.4953,129.8497,16618000.0],["2021-07-14",130.7487,131.8336,130.7452,130.9281,17912000.0],["2021-07-15",131.342,131.4362,129.4566,130.1193,16586000.0],["2021-07-16",130.4905,131.0278,129.6782,130.6932,14856000.0],["2021-07-19",130.0092,130.0999,127.4136,128.1243,25710000.0],["2021-07-20",128.8678,130.8477,128.0593,129.9557,19084000.0],["2021-07-21",129.644,131.4582,129.4601,131.4416,14742000.0],["2021-07-22",131.4907,132.3377,131.2429,132.1633,13608000.0],["2021-07-23",134.0779,137.5954,133.5233,136.6115,26378000.0],["2021-07-26",137.0418,138.492,136.448,138.4241,23052000.0],["2021-07-27",138.7874,138.7874,133.9193,135.601,42164000.0],["2021-07-28",137.351,138.4553,135.1584,135.1896,54688000.0],["2021-07-29",135.1887,135.9529,134.9482,135.3472,19284000.0],["2021-07-30",134.3267,134.5848,133.636,134.0392,23954000.0],["2021-08-02",134.3004,134.8317,133.4925,134.801,20140000.0],["2021-08-03",134.8114,135.144,133.0108,135.0889,19064000.0],["2021-08-04",135.0587,135.3447,134.2315,134.8397,16528000.0],["2021-08-05",134.8396,135.7531,134.4149,135.7432,11866000.0],["2021-08-06",135.1038,135.882,134.8575,135.8383,13560000.0],["2021-08-09",135.7521,137.1126,135.2364,136.7959,12374000.0],["2021-08-10",136.8727,137.3406,136.0272,136.8896,16034000.0],["2021-08-11",137.0744,137.6342,136.1496,136.4861,15204000.0],["2021-08-12",136.5094,137.2083,135.5836,137.18,14646000.0],["2021-08-13",137.1483,137.462,136.7989,137.1964,12580000.0],["2021-08-16",136.7939,137.7758,134.9757,137.7019,18040000.0],["2021-08-17",136.9833,137.5062,135.5921,136.1006,21272000.0],["2021-08-18",135.9171,137.0854,135.2287,135.3764,14934000.0],["2021-08-19",134.2836,136.2507,134.173,135.7169,18296000.0],["2021-08-20",135.8849,137.4031,135.2743,137.2271,15564000.0],["2021-08-23",137.7837,140.9344,137.5353,139.8663,21090000.0],["2021-08-24",140.3065,141.7577,140.1181,141.154,15126000.0],["2021-08-25",141.6343,142.0605,141.1946,141.7007,12838000.0],["2021-08-26",141.3721,141.8838,140.8497,140.8809,14922000.0],["2021-08-27",140.8705,143.7437,140.7788,143.2872,24562000.0],["2021-08-30",143.4398,145.2092,143.3363,144.1982,16916000.0],["2021-08-31",144.6095,144.835,143.7328,144.1907,26756000.0],["2021-09-01",144.3771,145.5373,144.3419,144.5674,15824000.0],["2021-09-02",144.6739,145.0462,142.8471,142.9586,21844000.0],["2021-09-03",142.8862,144.1065,142.2508,143.5097,19104000.0],["2021-09-07",143.4844,144.5495,143.2777,144.2472,15170000.0],["2021-09-08",144.1228,144.2789,142.9397,143.6173,15486000.0],["2021-09-09",143.6173,144.3964,143.1717,143.647,14798000.0],["2021-09-10",144.1724,144.7429,140.5027,140.6807,32896000.0],["2021-09-13",141.9495,142.9308,141.039,142.2112,20176000.0],["2021-09-14",142.9011,143.4626,141.6566,142.1527,18916000.0],["2021-09-15",142.5026,144.3092,141.0127,143.9369,20648000.0],["2021-09-16",143.8527,143.931,142.1629,143.1117,20292000.0],["2021-09-17",142.5417,142.9888,139.8287,140.2272,60040000.0],["2021-09-20",137.7854,138.1445,135.8552,137.802,34918000.0],["2021-09-21",138.8924,139.581,137.6915,138.426,18130000.0],["2021-09-22",138.8265,140.3461,138.2528,139.7068,22068000.0],["2021-09-23",140.3719,141.0092,139.8634,140.587,17272000.0],["2021-09-24",139.7142,141.6546,139.6195,141.3864,14950000.0],["2021-09-27",140.3481,141.2546,139.2721,140.2643,18844000.0],["2021-09-28",137.8729,138.3864,134.514,134.9938,42190000.0],["2021-09-29",135.9114,136.1977,133.0767,133.3454,26338000.0],["2021-09-30",133.151,134.405,131.8376,132.1008,35294000.0],["2021-10-01",132.3873,135.873,132.2118,135.2699,28388000.0],["2021-10-04",134.5136,134.514,130.0202,132.596,31530000.0],["2021-10-05",132.8289,136.1615,132.8289,134.9869,24126000.0],["2021-10-06",133.4489,136.6472,133.3111,136.1536,19764000.0],["2021-10-07",137.6494,138.9296,137.352,137.9691,18250000.0],["2021-10-08",138.6833,139.0907,138.2108,138.832,18924000.0],["2021-10-11",138.5782,139.5334,137.5934,137.634,16584000.0],["2021-10-12",138.4171,138.4741,135.0592,135.5182,22536000.0],["2021-10-13",136.5461,137.3391,135.7794,136.6948,16380000.0],["2021-10-14",138.7289,140.4135,138.1212,140.1761,21426000.0],["2021-10-15",140.9572,140.9572,139.8316,140.4368,21250000.0],["2021-10-18",139.9793,141.749,139.9793,141.7111,16564000.0],["2021-10-19",142.0392,142.8475,141.8454,142.565,15316000.0],["2021-10-20",142.962,142.9871,140.6717,141.1703,17940000.0],["2021-10-21",140.9493,141.601,140.3991,141.5326,14850000.0],["2021-10-22",139.1244,140.3213,135.9717,137.4135,30182000.0],["2021-10-25",137.5973,137.9892,135.5534,137.5602,21082000.0],["2021-10-26",139.3772,139.6086,137.7906,138.4513,28258000.0],["2021-10-27",138.6798,147.8148,138.6798,145.1478,51850000.0],["2021-10-28",146.0117,146.1361,143.4983,144.8519,32418000.0],["2021-10-29",144.2482,147.3142,143.8978,146.9747,28954000.0],["2021-11-01",146.8701,147.1025,142.3247,142.5175,32272000.0],["2021-11-02",143.5438,145.6365,143.3769,144.5882,21150000.0],["2021-11-03",144.9966,145.6266,143.7858,145.5071,17886000.0],["2021-11-04",145.9135,148.6395,145.3535,147.3836,24700000.0],["2021-11-05",148.0482,149.2548,147.3528,147.9367,20408000.0],["2021-11-08",148.689,149.7145,147.8167,148.0462,18388000.0],["2021-11-09",148.4373,149.0642,146.2178,147.9441,16876000.0],["2021-11-10",146.7162,147.4004,144.0549,145.3446,22708000.0],["2021-11-11",145.8213,147.2044,145.4125,145.4655,12464000.0],["2021-11-12",146.5395,148.5498,145.1741,148.3377,17048000.0],["2021-11-15",148.6891,149.1619,147.3533,148.0824,16248000.0],["2021-11-16",147.8668,148.523,147.0535,147.7731,17254000.0],["2021-11-17",147.9248,148.3183,147.2646,147.7592,15290000.0],["2021-11-18",147.8425,150.285,147.6963,149.3919,26658000.0],["2021-11-19",149.6803,150.5229,148.5775,148.642,19766000.0],["2021-11-22",148.8296,149.427,145.7207,145.7931,24608000.0],["2021-11-23",145.8273,146.4032,143.6232,145.4744,18126000.0],["2021-11-24",145.0709,145.7153,143.93,145.4352,16464000.0],["2021-11-26",143.7481,144.0271,141.2402,141.5579,16992000.0],["2021-11-29",143.0374,145.5785,143.0374,144.837,26276000.0],["2021-11-30",144.1791,145.347,140.8244,141.207,41590000.0],["2021-12-01",142.9521,145.2188,140.2633,140.3803,28476000.0],["2021-12-02",140.5845,143.4106,139.7498,142.5199,21250000.0],["2021-12-03",143.2327,143.9439,139.9164,141.2749,26688000.0],["2021-12-06",142.3192,143.0899,139.4178,142.5398,22198000.0],["2021-12-07",144.6745,147.0039,144.4291,146.7427,23258000.0],["2021-12-08",147.0351,147.8529,145.9135,147.4207,18964000.0],["2021-12-09",146.881,148.2975,146.2397,146.8116,18580000.0],["2021-12-10",147.7969,148.0943,146.0697,147.3757,21634000.0],["2021-12-13",147.1466,147.2641,145.0808,145.4223,24104000.0],["2021-12-14",143.5048,144.1709,140.9993,143.7035,24778000.0],["2021-12-15",143.1043,146.228,141.4583,146.0806,27280000.0],["2021-12-16",146.7829,147.2532,142.8332,143.5727,27400000.0],["2021-12-17",141.4672,143.1976,140.5488,141.5549,43404000.0],["2021-12-20",139.4501,141.3641,139.0243,141.157,20264000.0],["2021-12-21",141.8989,143.4275,140.4963,142.9601,19548000.0],["2021-12-22",142.8406,146.0156,142.7048,145.6647,18438000.0],["2021-12-23",145.804,147.2741,145.6666,145.8565,13818000.0],["2021-12-27",146.1747,147.1293,145.9631,146.77,13256000.0],["2021-12-28",147.0777,147.0777,144.66,145.1681,18624000.0],["2021-12-29",145.1498,145.8974,144.2328,145.2241,17022000.0],["2021-12-30",145.17,145.7772,144.4846,144.7265,12978000.0],["2021-12-31",144.272,145.0858,143.4131,143.4151,17298000.0],["2022-01-03",143.2128,144.2779,142.2483,143.8066,25214000.0],["2022-01-04",144.2784,145.3287,142.5592,143.1543,22928000.0],["2022-01-05",142.9209,143.0369,136.3216,136.4505,49642000.0],["2022-01-06",136.2958,138.4652,135.5682,136.3488,29050000.0],["2022-01-07",136.6997,137.0464,134.6022,135.8071,19408000.0],["2022-01-10",133.9183,137.4283,131.9769,137.3629,34096000.0],["2022-01-11",136.9729,139.1031,135.6178,138.7938,23502000.0],["2022-01-12",140.3173,141.5661,139.8787,140.41,23642000.0],["2022-01-13",140.6009,141.9341,137.7,137.9151,26566000.0],["2022-01-14",136.2983,139.9665,136.2983,138.5648,23826000.0],["2022-01-18",135.4062,136.1907,134.4318,135.0994,27382000.0],["2022-01-19",135.7417,137.19,134.3158,134.4665,20796000.0],["2022-01-20",135.3209,136.7067,131.9809,132.3397,21930000.0],["2022-01-21",131.8495,133.5827,128.8648,128.955,41920000.0],["2022-01-24",124.926,129.6355,123.5526,129.2326,55148000.0],["2022-01-25",127.313,128.2081,125.2735,125.6279,36008000.0],["2022-01-26",129.4512,131.6468,126.0422,128.1105,39630000.0],["2022-01-27",130.2129,131.451,127.8181,127.9925,30248000.0],["2022-01-28",128.8638,132.2049,127.5698,132.1246,30518000.0],["2022-01-31",133.0252,134.6563,131.118,134.5125,34056000.0],["2022-02-01",136.6304,136.9922,133.3922,136.6735,51204000.0],["2022-02-02",150.5363,150.7707,144.2854,146.7427,89750000.0],["2022-02-03",144.0251,147.8144,140.9621,141.4037,56930000.0],["2022-02-04",141.7671,143.272,138.5955,141.7661,49224000.0],["2022-02-07",142.453,142.5893,137.4868,137.7237,44610000.0],["2022-02-08",137.7765,138.615,135.6768,137.9963,34256000.0],["2022-02-09",139.6188,140.933,139.1502,140.2168,28628000.0],["2022-02-10",138.2808,140.1949,136.8435,137.3912,33018000.0],["2022-02-11",137.5374,138.066,132.1236,132.9577,38808000.0],["2022-02-14",132.1999,134.9765,132.137,134.1175,26792000.0],["2022-02-15",136.27,136.6948,134.3549,135.2332,26578000.0],["2022-02-16",135.2381,136.7404,133.6453,136.2859,25610000.0],["2022-02-17",134.9601,135.6436,131.0466,131.1522,30968000.0],["2022-02-18",131.8748,132.6544,129.1682,129.3272,31858000.0],["2022-02-22",128.849,130.748,126.6246,128.2716,38906000.0],["2022-02-23",129.9329,130.5976,126.3892,126.47,26432000.0],["2022-02-24",123.9075,131.8743,123.6741,131.514,43166000.0],["2022-02-25",132.3586,134.2058,130.6134,133.3439,26236000.0],["2022-02-28",132.1196,134.4551,131.6644,133.7121,29676000.0],["2022-03-01",133.3047,134.9214,132.2128,132.9954,24640000.0],["2022-03-02",133.4318,134.4303,132.2663,133.5738,23966000.0],["2022-03-03",134.7901,135.519,132.2648,133.1342,19780000.0],["2022-03-04",132.2168,133.0262,129.2688,130.9673,24446000.0],["2022-03-07",130.7512,130.7512,125.3052,125.3593,39178000.0],["2022-03-08",125.1471,130.0995,124.7608,126.1661,35250000.0],["2022-03-09",130.2516,133.0257,128.9511,132.6961,32258000.0],["2022-03-10",130.3136,132.3714,130.2526,131.5224,24266000.0],["2022-03-11",132.8284,133.0271,129.1577,129.3352,26600000.0],["2022-03-14",129.4318,129.8809,125.3082,125.6333,30254000.0],["2022-03-15",126.6251,129.3766,125.4618,128.5273,30292000.0],["2022-03-16",129.8551,132.6019,128.0719,132.5221,32058000.0],["2022-03-17",132.1559,133.562,131.5591,133.4242,23994000.0],["2022-03-18",132.7139,135.7169,131.7702,135.6059,45900000.0],["2022-03-21",135.6515,136.3801,133.435,135.2857,26632000.0],["2022-03-22",135.307,140.2633,135.307,139.0515,29776000.0],["2022-03-23",137.9225,138.8012,136.959,137.293,25302000.0],["2022-03-24",138.0553,140.1607,136.833,140.077,20544000.0],["2022-03-25",140.5151,140.7188,138.4786,140.2847,19270000.0],["2022-03-28",139.455,140.7357,138.6061,140.7094,23774000.0],["2022-03-29",141.9093,142.9026,141.2387,141.998,28678000.0],["2022-03-30",141.6214,142.2265,140.9255,141.3978,21046000.0],["2022-03-31",141.2035,141.3978,138.3988,138.429,29516000.0],["2022-04-01",138.7864,139.7182,137.584,139.4703,23480000.0],["2022-04-04",139.5937,142.7849,139.5937,142.3871,19076000.0],["2022-04-05",142.1463,142.3351,139.7117,139.8302,19256000.0],["2022-04-06",137.9453,138.6263,135.2259,135.9771,23574000.0],["2022-04-07",135.424,136.498,133.6786,135.2723,19448000.0],["2022-04-08",135.0592,135.0592,132.5835,132.8393,16434000.0],["2022-04-11",131.7385,131.7774,128.4847,128.6621,24188000.0],["2022-04-12",131.2662,131.2662,126.461,127.2526,23004000.0],["2022-04-13",127.5024,129.5139,127.3161,129.1474,19542000.0],["2022-04-14",129.5077,129.5679,126.0006,126.1409,23484000.0],["2022-04-18",126.2965,127.5871,125.4722,126.8427,14918000.0],["2022-04-19",126.9577,129.7597,126.3376,129.3902,22720000.0],["2022-04-20",130.1366,130.7705,126.7763,127.1247,22610000.0],["2022-04-21",128.2195,129.1687,123.5606,123.8456,30158000.0],["2022-04-22",123.9075,124.3556,118.0993,118.5686,46410000.0],["2022-04-25",118.3857,122.2006,117.7312,122.1728,34522000.0],["2022-04-26",121.6772,121.6772,118.1204,118.4616,49394000.0],["2022-04-27",113.3734,116.4731,112.1356,114.0153,62238000.0],["2022-04-28",116.0915,119.3859,114.1376,118.3679,36790000.0],["2022-04-29",116.5504,117.9203,113.6916,113.9617,33694000.0],["2022-05-02",112.911,116.314,112.4084,116.1331,30280000.0],["2022-05-03",115.7445,118.2574,115.6077,117.0971,21216000.0],["2022-05-04",116.9722,122.0668,114.727,121.5037,33232000.0],["2022-05-05",119.1698,120.1737,114.1759,115.7262,43090000.0],["2022-05-06",114.5094,116.4716,113.1454,114.6492,35310000.0],["2022-05-09",112.3133,114.5529,111.5678,112.0957,34520000.0],["2022-05-10",115.0263,115.6712,112.3924,113.5831,31158000.0],["2022-05-11",112.7167,115.6513,112.6567,112.965,36502000.0],["2022-05-12",110.9597,113.8527,109.1511,112.172,41464000.0],["2022-05-13",113.8418,117.053,113.0037,115.4972,29738000.0],["2022-05-16",114.3756,115.5884,113.3358,113.7893,23282000.0],["2022-05-17",116.203,116.203,114.3295,115.6816,21576000.0],["2022-05-18",114.2304,114.6845,111.1619,111.4187,27982000.0],["2022-05-19",110.8636,112.5948,109.5026,109.7776,29192000.0],["2022-05-20",111.1059,111.5664,105.4433,108.3576,37586000.0],["2022-05-23",109.1417,111.0266,108.2003,110.6906,31558000.0],["2022-05-24",105.4478,105.4651,101.3147,105.0002,60386000.0],["2022-05-25",104.2231,105.6135,103.3005,104.9145,37900000.0],["2022-05-26",105.1236,108.003,104.5661,107.3495,30288000.0],["2022-05-27",108.829,111.8816,108.5926,111.8132,29924000.0],["2022-05-31",112.0907,115.4159,111.5887,113.0423,51302000.0],["2022-06-01",113.927,116.373,112.5581,113.1395,28630000.0],["2022-06-02",113.19,116.8676,112.3177,116.7169,27472000.0],["2022-06-03",114.9788,115.3475,112.6746,113.5627,25052000.0],["2022-06-06",115.7222,118.355,115.5099,115.9879,23786000.0],["2022-06-07",114.6373,116.7196,114.1193,116.2049,26414000.0],["2022-06-08",115.855,117.6091,115.6769,116.2134,22544000.0],["2022-06-09",115.3247,117.3157,113.8631,113.9137,23142000.0],["2022-06-10",111.7956,112.5051,109.8921,110.4537,31324000.0],["2022-06-13",106.507,108.264,105.6565,105.9424,36756000.0],["2022-06-14",105.9558,107.5096,105.4225,106.2572,25480000.0],["2022-06-15",107.9478,111.0836,107.1738,109.4257,33192000.0],["2022-06-16",107.2043,108.3353,104.8679,105.704,35314000.0],["2022-06-17",105.6039,108.2947,104.7054,106.9228,43516000.0],["2022-06-21",108.7432,111.6883,108.3383,111.036,39010000.0],["2022-06-22",110.1915,112.7752,109.7566,111.0548,23922000.0],["2022-06-23",111.9629,112.2072,110.0586,111.6997,24710000.0],["2022-06-24",112.6101,117.6006,112.6101,117.502,39122000.0],["2022-06-27",117.8956,118.2078,114.9869,115.6033,32840000.0],["2022-06-28",115.3341,116.8265,111.4613,111.5877,28232000.0],["2022-06-29",111.1684,112.6711,110.5791,111.2754,18628000.0],["2022-06-30",109.5338,110.3568,106.3722,108.4166,38046000.0],["2022-07-01",107.3902,108.8467,106.1689,108.1277,31028000.0],["2022-07-05",106.5749,113.0558,105.3209,112.8917,36398000.0],["2022-07-06",113.0949,115.3351,111.2695,114.2066,28852000.0],["2022-07-07",114.9941,118.8144,114.5243,118.2633,32184000.0],["2022-07-08",116.5227,119.3824,116.487,119.1183,29082000.0],["2022-07-11",117.613,117.7563,115.2186,115.5041,26718000.0],["2022-07-12",115.8174,116.8195,113.6133,113.8458,24970000.0],["2022-07-13",111.6546,114.1506,110.8457,111.2065,38958000.0],["2022-07-14",109.8574,111.0088,108.37,110.466,32366000.0],["2022-07-15",111.9757,113.0042,110.8452,111.7815,34330000.0],["2022-07-18",112.4486,113.7967,108.3447,108.9494,33354000.0],["2022-07-19",110.7535,113.8066,109.5343,113.6183,30992300.0],["2022-07-20",113.0632,115.3133,112.2702,113.6976,26780100.0],["2022-07-21",114.0842,114.2031,110.9319,114.0346,27267800.0],["2022-07-22",110.8328,112.1908,106.6596,107.413,44455300.0],["2022-07-25",107.9284,109.6136,106.0748,107.2643,28289900.0],["2022-07-26",106.4911,106.7984,103.8444,104.5185,36626600.0],["2022-07-27",108.6421,113.4002,107.4724,112.6072,41474600.0],["2022-07-28",111.8142,113.6976,110.8735,113.5885,23303800.0],["2022-07-29",112.4089,115.8783,112.2404,115.6206,31336200.0],["2022-08-01",114.5203,116.0964,113.6877,114.4707,22856200.0],["2022-08-02",113.4299,116.0568,113.2614,114.8871,17911000.0],["2022-08-03",115.3232,118.3763,115.1349,117.7419,25302800.0],["2022-08-04",117.2661,118.4556,116.6813,117.8311,15757700.0],["2022-08-05",115.9081,117.8212,115.69,117.1868,15615700.0],["2022-08-08",118.0789,119.8037,116.8002,117.1075,17061100.0],["2022-08-09",116.9588,117.167,115.5413,116.4731,15424300.0],["2022-08-10",118.5448,120.7157,118.3168,119.5956,20497000.0],["2022-08-11",121.0131,121.2708,118.5052,118.7728,16671600.0],["2022-08-12",120.1011,121.5781,119.3477,121.5781,16121100.0],["2022-08-15",121.1419,122.1828,120.5075,121.8061,15525000.0],["2022-08-16",121.251,122.151,120.4728,121.4393,15626200.0],["2022-08-17",119.8731,121.0824,119.1495,119.2684,17589200.0],["2022-08-18",119.1792,120.6265,118.5052,119.8037,15652000.0],["2022-08-19",118.8224,118.9512,116.6416,117.0877,20187000.0],["2022-08-22",115.0853,115.4818,113.6678,114.0643,19316000.0],["2022-08-23",113.3209,114.9168,113.3011,113.7669,14390700.0],["2022-08-24",113.4497,114.7057,112.7856,113.6976,16051200.0],["2022-08-25",114.1436,116.7506,114.0445,116.6713,14874700.0],["2022-08-26",114.7978,115.5809,110.248,110.3273,31698700.0],["2022-08-29",109.8118,110.9815,108.8503,109.3757,20386100.0],["2022-08-30",110.0596,110.3967,107.8491,108.9494,20548200.0],["2022-08-31",110.6544,110.7932,108.097,108.1961,25898000.0],["2022-09-01",108.2456,110.248,107.2445,109.5838,22784400.0],["2022-09-02",110.3669,110.699,107.185,107.7302,20618100.0],["2022-09-06",107.1899,107.9284,105.5791,106.5407,20565100.0],["2022-09-07",106.8182,110.02,106.6745,109.5145,22987200.0],["2022-09-08",108.2258,109.6136,107.1156,108.4637,21660700.0],["2022-09-09",109.0882,111.0212,109.0386,110.8031,21732900.0],["2022-09-12",111.0112,111.6556,109.9605,110.8923,19732900.0],["2022-09-13",107.9383,108.4141,104.0823,104.3896,33015000.0],["2022-09-14",104.5185,105.1727,103.5867,104.9447,22115800.0],["2022-09-15",104.0923,105.2818,102.4071,102.992,26494900.0],["2022-09-16",102.0701,103.1208,100.9648,102.7243,64540100.0],["2022-09-19",101.6438,103.1109,101.4753,102.9424,19738600.0],["2022-09-20",101.9809,102.2683,100.2362,100.94,24001700.0],["2022-09-21",101.3465,102.5855,99.1161,99.136,26596800.0],["2022-09-22",98.5808,100.7914,98.5412,99.6911,21272700.0],["2022-09-23",99.1855,99.2351,97.1534,98.3033,25657000.0],["2022-09-26",97.7482,99.5622,97.5202,97.9464,22437900.0],["2022-09-27",99.0368,99.582,96.4893,97.2327,24225000.0],["2022-09-28",97.1633,100.5138,96.9453,99.8596,24617000.0],["2022-09-29",98.4322,98.4322,95.6764,97.2327,21921500.0],["2022-09-30",96.8759,98.6245,95.1907,95.3097,26277800.0],["2022-10-03",96.3703,99.0963,96.1721,98.4321,24840000.0],["2022-10-04",100.1569,101.8223,100.1569,101.515,22580900.0],["2022-10-05",99.81,101.8421,98.8683,101.3266,18475500.0],["2022-10-06",100.6129,102.8234,100.6129,101.3464,17156200.0],["2022-10-07",99.7704,100.5336,98.3429,98.6998,24249900.0],["2022-10-10",98.9773,99.1161,97.0147,97.8473,16529900.0],["2022-10-11",97.3913,99.245,96.4001,97.1931,21617700.0],["2022-10-12",97.4112,98.7771,96.8164,97.4409,17343400.0],["2022-10-13",95.0916,99.6514,94.4374,98.8386,32812200.0],["2022-10-14",99.7456,100.4048,96.182,96.3307,22624800.0],["2022-10-17",98.6502,100.8806,98.6403,99.8992,23311600.0],["2022-10-18",103.0316,103.3092,99.7704,100.5039,21610500.0],["2022-10-19",99.8199,100.7705,98.7642,99.4135,21573700.0],["2022-10-20",99.9389,102.0998,99.0963,99.6514,25125100.0],["2022-10-21",97.5995,100.7319,97.3715,100.5931,28988700.0],["2022-10-24",101.1978,102.1989,99.4234,102.0701,24680800.0],["2022-10-25",102.3972,104.1815,102.1196,104.013,29910200.0],["2022-10-26",95.9143,97.6788,93.7435,93.9913,71504300.0],["2022-10-27",93.4858,94.3382,91.0968,91.7907,54036500.0],["2022-10-28",91.7213,96.0135,91.5161,95.7359,35696900.0],["2022-10-31",94.9429,95.5079,93.5552,93.8327,29868700.0],["2022-11-01",94.7546,95.3245,89.6397,89.7091,43220600.0],["2022-11-02",90.1155,90.5021,86.2496,86.309,43553600.0],["2022-11-03",85.5904,85.7936,82.7207,82.7603,48510400.0],["2022-11-04",84.7627,85.972,83.1469,85.9423,40173300.0],["2022-11-07",86.5767,88.1627,86.2,87.8752,26899900.0],["2022-11-08",88.3808,89.6149,86.884,88.133,30172000.0],["2022-11-09",87.7712,88.7079,86.5965,86.6362,26743900.0],["2022-11-10",91.533,93.7237,90.849,93.347,42371200.0],["2022-11-11",93.8823,96.5091,93.3371,95.8846,30569100.0],["2022-11-14",94.6654,96.3307,94.2817,95.1907,24170100.0],["2022-11-15",97.8076,99.5424,96.1721,97.8572,31831000.0],["2022-11-16",97.1633,98.9773,97.0464,98.1249,24660200.0],["2022-11-17",96.3307,98.6106,96.2514,97.6391,21818700.0],["2022-11-18",98.1447,98.2934,95.8945,96.9453,24969900.0],["2022-11-21",96.7074,97.8572,94.8339,94.9925,18696900.0],["2022-11-22",95.3196,96.6955,93.5849,96.4794,18868900.0],["2022-11-23",96.4893,98.2032,96.4893,97.9563,17568900.0],["2022-11-25",97.6044,98.0753,96.6776,96.747,8567800.0],["2022-11-28",96.3505,96.975,95.052,95.4088,19974500.0],["2022-11-29",95.161,95.5476,93.5651,94.6059,20220000.0],["2022-11-30",94.2887,100.5633,93.8426,100.5633,39888100.0],["2022-12-01",100.5138,101.6934,99.7902,100.3948,21771500.0],["2022-12-02",98.5015,100.266,98.3033,99.9488,18821500.0],["2022-12-05",98.9427,100.8608,98.4867,98.9972,19955500.0],["2022-12-06",98.7989,99.3342,95.9144,96.4595,20877600.0],["2022-12-07",95.9243,96.4596,94.1945,94.3184,26647900.0],["2022-12-08",94.8537,95.0321,92.9802,93.1289,25593200.0],["2022-12-09",93.0793,93.6642,92.207,92.2566,21885300.0],["2022-12-12",92.2764,93.0546,91.0968,92.7423,27380900.0],["2022-12-13",97.2129,98.9278,94.5464,95.0123,34788500.0],["2022-12-14",94.705,96.3703,93.119,94.477,26452900.0],["2022-12-15",92.7225,93.2082,89.6397,90.4029,28298800.0],["2022-12-16",90.4029,90.9481,89.2233,90.0659,48485500.0],["2022-12-19",90.0857,90.4029,88.1478,88.3709,23020500.0],["2022-12-20",87.9545,88.9954,87.2706,88.8467,21976800.0],["2022-12-21",88.9458,90.1204,88.133,89.4613,20336400.0],["2022-12-22",88.1528,88.4006,86.1802,87.4886,23656100.0],["2022-12-23",86.8542,89.3125,86.8542,89.0251,17815000.0],["2022-12-27",88.5295,88.7178,86.77,87.1615,15470900.0],["2022-12-28",86.7353,87.7464,85.6152,85.7044,17879600.0],["2022-12-29",86.2694,88.584,86.2297,88.1726,18280700.0],["2022-12-30",86.6015,88.0537,86.2694,87.9545,19190300.0],["2023-01-03",89.0449,90.7499,88.242,88.9161,20738500.0],["2023-01-04",90.2146,90.4426,87.0327,87.9347,27046500.0],["2023-01-05",87.3003,87.4391,85.8035,86.0117,23136100.0],["2023-01-06",86.5965,87.6968,84.8221,87.3895,26612600.0],["2023-01-09",88.4155,90.0362,87.8058,88.0239,22996700.0],["2023-01-10",85.9621,88.693,85.9423,88.4601,22855600.0],["2023-01-11",89.2729,91.642,88.9557,91.4537,25998800.0],["2023-01-12",91.5925,91.8105,89.7785,91.1067,22754200.0],["2023-01-13",90.7281,92.1674,90.1353,91.989,18630700.0],["2023-01-17",91.9691,92.1575,90.0461,91.3546,22935800.0],["2023-01-18",92.1277,92.7701,90.6012,90.9779,19641600.0],["2023-01-19",90.5913,93.575,90.5814,93.0893,28707700.0],["2023-01-20",95.1114,98.5511,95.0718,98.4123,53704800.0],["2023-01-23",98.2636,100.5138,97.8869,100.3254,31791800.0],["2023-01-24",98.68,100.2065,97.8374,98.3429,27391400.0],["2023-01-25",96.3505,96.866,94.4294,95.8846,31000900.0],["2023-01-26",97.4211,98.3429,95.9738,98.2934,24542100.0],["2023-01-27",98.1843,100.6922,98.105,99.8298,29020400.0],["2023-01-30",97.882,98.5402,96.6677,97.0939,24365100.0],["2023-01-31",97.0047,99.0368,96.9354,98.9972,22306800.0],["2023-02-01",98.8683,101.2969,97.5598,100.5435,26392600.0],["2023-02-02",105.8567,107.869,105.6089,107.8491,46622600.0],["2023-02-03",102.6054,107.0759,102.3972,104.3004,36823400.0],["2023-02-06",101.7876,103.785,101.3167,102.5657,25573000.0],["2023-02-07",102.7243,107.7202,102.643,107.0958,33738800.0],["2023-02-08",101.7925,102.6747,97.5945,99.126,73546000.0],["2023-02-09",99.6613,99.7307,93.0397,94.6257,97798600.0],["2023-02-10",94.9033,96.1721,93.7038,94.031,49325300.0],["2023-02-13",94.1796,94.5167,93.228,94.1697,43116600.0],["2023-02-14",93.8327,94.3432,91.8403,94.1202,42513100.0],["2023-02-15",93.912,96.4893,93.5353,96.2514,36964500.0],["2023-02-16",94.705,97.0246,94.14,94.9429,35642100.0],["2023-02-17",94.2391,94.9132,92.6333,93.7633,31095100.0],["2023-02-21",92.4251,92.5986,91.1959,91.2455,28367200.0],["2023-02-22",91.1305,91.5528,90.0758,90.9977,29891100.0],["2023-02-23",91.3248,91.3248,89.2233,90.2741,32423700.0],["2023-02-24",88.8467,89.3423,88.0834,88.5691,31295600.0],["2023-02-27",89.3027,89.6595,88.8269,89.3126,22724300.0],["2023-02-28",88.7575,90.6508,88.7376,89.5108,30546900.0],["2023-03-01",89.372,90.4029,89.0647,89.719,26323900.0],["2023-03-02",89.0747,91.6718,88.9854,91.5032,23328600.0],["2023-03-03",91.9295,93.2875,91.8502,93.1983,30242500.0],["2023-03-06",93.5353,95.4584,93.4759,94.7447,28288200.0],["2023-03-07",94.5861,95.2502,93.0238,93.347,24101500.0],["2023-03-08",93.5799,95.3989,93.5799,93.8228,25395200.0],["2023-03-09",93.6642,95.0817,91.5478,91.8502,24438900.0],["2023-03-10",91.6916,92.3656,90.0064,90.2146,32850100.0],["2023-03-13",89.7735,92.2665,89.154,90.8589,31508600.0],["2023-03-14",92.2566,94.0012,91.9691,93.4263,32303900.0],["2023-03-15",92.7225,96.4001,92.2269,95.7062,38367300.0],["2023-03-16",95.726,101.0788,95.0321,100.1867,54499500.0],["2023-03-17",99.9587,102.5855,99.8695,101.5645,76140300.0],["2023-03-20",100.1768,101.6835,99.9091,101.0392,26033900.0],["2023-03-21",101.0887,105.0339,100.9698,104.915,33122800.0],["2023-03-22",104.2211,106.5704,103.2993,103.3092,32336900.0],["2023-03-23",104.9646,106.165,104.4888,105.3313,31385800.0],["2023-03-24",104.8159,105.2322,103.8246,105.1331,25236200.0],["2023-03-27",104.3995,104.4788,101.7331,102.1593,25393400.0],["2023-03-28",102.0998,102.0998,99.4036,100.4742,24913500.0],["2023-03-29",101.8223,101.9214,100.147,101.0094,26148300.0],["2023-03-30",100.5534,100.722,99.4135,100.4345,25009800.0],["2023-03-31",100.8211,103.2794,100.5534,103.0911,28108000.0],["2023-04-03",101.7727,104.0328,101.4852,103.9931,20719900.0],["2023-04-04",103.9237,105.1727,103.6858,104.2013,20377200.0],["2023-04-05",105.1926,105.6089,103.1922,104.0328,21864200.0],["2023-04-06",104.8456,108.6719,103.899,107.9483,34684200.0],["2023-04-10",106.4514,107.0264,104.6771,106.0153,19741500.0],["2023-04-11",105.9855,106.2829,104.3599,105.1925,18721300.0],["2023-04-12",106.4514,106.6467,104.0526,104.3004,22761600.0],["2023-04-13",105.5395,107.3188,105.5098,107.2445,21650700.0],["2023-04-14",106.7488,108.6223,106.6497,108.5034,20758700.0],["2023-04-17",104.5086,105.7774,104.3996,105.4899,29043400.0],["2023-04-18",106.0649,106.1144,103.8643,104.2013,17641400.0],["2023-04-19",103.3042,104.801,102.8928,104.1022,16732000.0],["2023-04-20",103.7354,105.9538,103.7255,104.9745,22515300.0],["2023-04-21",105.1628,105.708,104.5631,104.9844,22379000.0],["2023-04-24",105.1232,106.3821,104.4392,105.8468,21410900.0],["2023-04-25",105.6783,106.501,103.6462,103.6957,31408100.0],["2023-04-26",104.6374,106.0847,102.3675,103.5371,37068200.0],["2023-04-27",104.3103,108.1961,103.5074,107.4229,38235200.0],["2023-04-28",106.8579,107.3436,105.1133,107.2742,23957900.0],["2023-05-01",106.7785,107.7302,106.5605,106.7686,20926300.0],["2023-05-02",106.7191,106.7885,103.5867,105.0538,20343100.0],["2023-05-03",105.2917,107.185,104.6969,105.1925,17116300.0],["2023-05-04",105.2322,105.371,103.785,104.2905,19780600.0],["2023-05-05",104.3995,105.5097,103.8236,105.2867,20710600.0],["2023-05-08",104.8704,107.4724,104.8654,107.294,17266000.0],["2023-05-09",107.8293,109.6284,106.7835,106.9966,24782400.0],["2023-05-10",107.6013,112.518,107.5319,111.2987,47533500.0],["2023-05-11",114.8474,117.4049,113.9255,115.8783,57115100.0],["2023-05-12",115.9775,117.2265,115.5314,116.8894,31293800.0],["2023-05-15",115.4719,117.7568,115.462,115.9378,22107900.0],["2023-05-16",115.8089,120.1407,115.8089,119.0404,32370100.0],["2023-05-17",119.1297,121.2113,118.416,120.4183,26659600.0],["2023-05-18",120.4976,122.8172,120.4282,122.4405,27014500.0],["2023-05-19",123.1145,125.3736,121.6475,122.1728,30268900.0],["2023-05-22",122.4306,125.9396,122.3711,124.7699,29760200.0],["2023-05-23",123.8382,124.3239,121.9746,122.2125,24477900.0],["2023-05-24",120.8148,121.6772,119.6947,120.5769,23087900.0],["2023-05-25",124.1157,124.879,121.8259,123.2632,33812700.0],["2023-05-26",122.9807,124.8988,122.2125,124.3338,25154700.0],["2023-05-30",125.1863,125.2755,121.816,123.5507,27230700.0],["2023-05-31",122.6189,123.8084,122.0241,122.2918,41548800.0],["2023-06-01",122.4206,123.9472,122.2224,123.283,25017700.0],["2023-06-02",123.402,125.6373,123.2632,124.1355,19367500.0],["2023-06-05",123.521,126.8714,123.293,125.5233,22672500.0],["2023-06-06",125.4936,127.7536,124.8691,126.7921,19450100.0],["2023-06-07",126.46,128.4178,121.5582,121.8655,34179300.0],["2023-06-08",121.5136,122.6486,120.9437,121.5979,24815000.0],["2023-06-09",121.4889,123.1988,121.3501,121.7962,20304500.0],["2023-06-12",122.3166,123.6597,121.2807,123.2632,22255700.0],["2023-06-13",124.5519,124.76,122.7626,123.3425,19287700.0],["2023-06-14",122.718,123.6994,121.0924,123.293,24659600.0],["2023-06-15",122.7973,125.0574,122.0638,124.6906,24517100.0],["2023-06-16",125.5927,125.5927,122.7081,122.9758,56699200.0],["2023-06-20",122.4553,124.081,121.7565,122.7676,22698000.0],["2023-06-21",122.158,122.3314,119.8037,120.2002,22612000.0],["2023-06-22",119.6055,122.8518,118.5547,122.7874,20781900.0],["2023-06-23",120.9734,122.3612,120.795,121.9448,29573100.0],["2023-06-26",120.4044,121.6475,117.9501,118.0492,23185000.0],["2023-06-27",116.8101,118.8472,115.8883,117.9699,27221700.0],["2023-06-28",116.9291,120.2101,116.5722,120.0218,19753100.0],["2023-06-29",119.0405,119.8533,118.1682,118.9612,18517500.0],["2023-06-30",120.0416,120.9635,119.8236,119.9128,23871800.0],["2023-07-03",119.2684,119.9623,118.6588,119.5063,13888300.0],["2023-07-05",119.0107,122.2918,119.0107,121.5583,17830300.0],["2023-07-06",119.5856,120.0912,118.2078,119.8731,17732500.0],["2023-07-07",119.8335,120.6859,119.0404,119.09,20997700.0],["2023-07-10",118.0294,118.0294,115.6206,115.8486,32960100.0],["2023-07-11",115.7396,117.1918,114.8177,116.6813,18286600.0],["2023-07-12",118.2574,119.9029,117.96,118.5746,22059600.0],["2023-07-13",120.4778,124.2396,120.002,123.739,31535900.0],["2023-07-14",124.0364,125.9793,123.8084,124.6014,20499800.0],["2023-07-17",124.9583,126.1676,123.4119,123.967,20675300.0],["2023-07-18",123.8134,123.8976,122.2224,122.9956,21045800.0],["2023-07-19",123.6994,124.3734,121.3997,121.7069,22313800.0],["2023-07-20",121.0527,123.6102,117.6477,118.4853,27541700.0],["2023-07-21",119.8136,120.2399,118.0294,119.2585,56514600.0],["2023-07-24",120.8604,122.272,120.3192,120.8148,22276100.0],["2023-07-25",120.8148,122.609,120.4679,121.7169,31820800.0],["2023-07-26",129.2207,130.2219,127.5851,128.5268,46216900.0],["2023-07-27",130.6481,132.4324,128.051,128.735,35931600.0],["2023-07-28",129.8254,132.8983,129.7758,131.8475,26971000.0],["2023-07-31",131.8475,132.6604,130.9752,131.9467,18381900.0],["2023-08-01",129.7114,131.7583,129.6073,130.7373,22154300.0],["2023-08-02",128.7052,129.2802,126.7326,127.5157,22705800.0],["2023-08-03",127.2481,128.6359,126.6583,127.6446,15018100.0],["2023-08-04",128.4674,130.777,127.1936,127.4166,20521900.0],["2023-08-07",128.3781,130.9058,128.2988,130.7869,17621000.0],["2023-08-08",129.8353,130.7869,128.9927,130.6878,16836000.0],["2023-08-09",131.0347,131.3123,128.3732,129.0125,17745200.0],["2023-08-10",130.8166,131.4877,128.8985,129.072,17855700.0],["2023-08-11",128.0728,129.3,127.6248,129.0323,15205500.0],["2023-08-14",128.7152,130.7571,128.4574,130.6778,17526200.0],["2023-08-15",130.44,130.8365,128.6844,129.1315,14769200.0],["2023-08-16",128.1501,129.754,127.3373,127.9816,17548400.0],["2023-08-17",129.3099,131.3331,128.7152,129.3199,23665600.0],["2023-08-18",127.9321,128.6953,125.8901,126.9904,23627200.0],["2023-08-21",126.7326,128.1303,126.0487,127.8032,21851100.0],["2023-08-22",128.0015,129.8055,127.7983,128.5566,15557900.0],["2023-08-23",129.7064,132.8983,129.3694,132.0458,26497000.0],["2023-08-24",133.5495,133.7904,129.1612,129.2802,18680400.0],["2023-08-25",129.0026,130.2516,126.921,129.5478,20678100.0],["2023-08-28",130.9256,132.0755,129.7064,130.6382,16715500.0],["2023-08-29",131.8357,136.0951,131.8178,134.3059,30803300.0],["2023-08-30",134.3852,136.0505,133.841,135.7333,21773400.0],["2023-08-31",135.8523,137.1905,135.6243,136.1496,28147900.0],["2023-09-01",137.2202,137.3689,134.7519,135.6044,16671600.0],["2023-09-05",135.2476,136.1694,134.3752,135.5152,17730200.0],["2023-09-06",135.8175,136.2785,133.5129,134.1869,15814300.0],["2023-09-07",133.4237,135.3863,132.7892,135.0097,16976000.0],["2023-09-08",134.6826,136.3132,134.6826,136.0009,17810700.0],["2023-09-11",136.1794,137.0556,135.3566,136.5362,17180800.0],["2023-09-12",135.9315,136.4371,134.742,134.8808,15212900.0],["2023-09-13",134.7123,136.4965,133.7507,136.2983,16394900.0],["2023-09-14",137.1805,138.3304,135.8621,137.7753,19064600.0],["2023-09-15",137.5869,138.142,135.9811,137.0913,48958800.0],["2023-09-18",136.4272,138.7071,136.4272,137.7455,16233600.0],["2023-09-19",137.0418,137.9587,136.2983,137.6167,15479100.0],["2023-09-20",137.6166,137.6266,133.3443,133.4137,21473500.0],["2023-09-21",131.233,132.026,129.9443,130.212,22058400.0],["2023-09-22",130.5292,131.8475,129.3694,130.1029,17348700.0],["2023-09-25",129.6271,131.0644,128.8936,131.0149,14650000.0],["2023-09-26",129.7699,130.2566,127.0697,128.3187,20378800.0],["2023-09-27",128.3088,130.5688,128.2493,130.3111,18764200.0],["2023-09-28",129.5478,133.0073,129.5478,131.9665,18201400.0],["2023-09-29",132.9082,133.7111,130.1723,130.6977,23237300.0],["2023-10-02",131.0,134.177,130.9108,133.9886,19210400.0],["2023-10-03",133.7508,134.0581,131.6543,132.135,19628700.0],["2023-10-04",132.4919,135.3764,132.2639,135.0791,22848000.0],["2023-10-05",134.9403,135.307,133.2799,134.8015,15922900.0],["2023-10-06",133.7607,137.9696,133.7607,137.5176,20826700.0],["2023-10-09",136.784,138.7467,135.5053,138.2808,16599100.0],["2023-10-10",138.2907,139.51,137.2202,137.9834,19554900.0],["2023-10-11",138.6278,140.9771,138.6178,140.4616,20146300.0],["2023-10-12",140.9176,141.1356,138.2312,139.0639,18173100.0],["2023-10-13",139.4208,140.1047,136.7642,137.3689,19438700.0],["2023-10-16",138.5088,139.6735,138.1024,139.2622,17345600.0],["2023-10-17",138.8062,140.0155,137.3183,139.7578,17424000.0],["2023-10-18",139.5199,140.7491,137.4928,138.0627,18304900.0],["2023-10-19",138.5782,139.7727,137.3887,137.7654,21831200.0],["2023-10-20",137.3788,137.8249,135.0543,135.545,24970300.0],["2023-10-23",135.0394,137.805,133.9292,136.6948,20780700.0],["2023-10-24",137.9438,139.4803,137.5374,138.8954,26535200.0],["2023-10-25",128.6359,128.963,124.988,125.5629,58796100.0],["2023-10-26",123.3822,124.3635,121.251,122.3612,33907400.0],["2023-10-27",122.946,123.3524,120.3985,122.3215,37367700.0],["2023-10-30",123.3723,125.444,122.7973,124.651,24165600.0],["2023-10-31",125.1664,125.4539,122.842,124.2049,21123400.0],["2023-11-01",124.2446,126.6236,123.8332,126.4551,26536600.0],["2023-11-02",128.4277,128.9531,126.9904,127.4563,24091700.0],["2023-11-03",127.9618,129.5875,127.8825,129.2306,19529400.0],["2023-11-06",129.0819,130.4102,128.7944,130.3012,15360400.0],["2023-11-07",130.8265,132.1152,129.9939,131.2429,19223800.0],["2023-11-08",131.2032,132.3729,131.005,132.0953,15093600.0],["2023-11-09",132.1945,132.7892,130.3606,130.5391,17976500.0],["2023-11-10",130.3805,133.0965,129.7262,132.8884,20872900.0],["2023-11-13",132.1945,132.9379,131.6097,132.472,16409900.0],["2023-11-14",134.4645,136.0406,133.9193,134.2464,22317300.0],["2023-11-15",135.4458,135.6441,134.1473,135.1881,15840900.0],["2023-11-16",135.763,137.6662,134.8907,137.4878,17615100.0],["2023-11-17",136.6155,136.7939,134.2959,135.7432,25565300.0],["2023-11-20",134.3158,137.2152,134.3058,136.7146,19569400.0],["2023-11-21",136.7345,137.7505,136.5015,137.4085,17648100.0],["2023-11-22",137.8843,139.8668,137.7852,138.7963,17306400.0],["2023-11-24",138.3205,138.4563,136.2686,137.012,8828600.0],["2023-11-27",136.3677,138.4097,136.3379,136.8435,17886400.0],["2023-11-28",136.4272,137.4482,135.8423,137.4085,17046900.0],["2023-11-29",137.7703,138.4493,135.1038,135.2079,21014700.0],["2023-11-30",135.2079,135.763,131.6294,132.7496,29913500.0],["2023-12-01",132.1548,132.3333,130.997,132.1548,24268000.0],["2023-12-04",130.1465,130.3012,128.2691,129.4883,24117100.0],["2023-12-05",129.2306,132.3729,128.5962,131.233,19235100.0],["2023-12-06",131.7385,132.1449,130.1624,130.2813,16360600.0],["2023-12-07",135.4062,138.7765,135.0394,137.24,38419400.0],["2023-12-08",134.4744,136.784,134.3852,135.4458,23016100.0],["2023-12-11",132.6505,133.612,131.7286,133.5228,24502900.0],["2023-12-12",132.1053,133.3642,131.6691,132.472,26584000.0],["2023-12-13",133.3691,133.6021,131.7881,132.7992,25414500.0],["2023-12-14",133.5922,133.8549,129.9146,132.0359,29619100.0],["2023-12-15",131.7583,133.6516,131.4709,132.6703,58594000.0],["2023-12-18",132.6901,137.1706,132.6009,135.991,25699800.0],["2023-12-19",136.7939,137.5572,136.2487,136.8931,20661000.0],["2023-12-20",139.1036,141.8276,138.1916,138.4394,33507300.0],["2023-12-21",139.5397,140.7887,139.2453,140.5607,18101500.0],["2023-12-22",140.8878,141.9981,140.8135,141.4727,18513500.0],["2023-12-26",141.7304,142.687,141.2546,141.5718,11170100.0],["2023-12-27",141.5817,142.0675,139.8183,140.2039,17288400.0],["2023-12-28",140.6103,141.0266,139.5972,140.0453,12192500.0],["2023-12-29",139.4505,140.1989,138.6773,139.6983,14881000.0],["2024-01-02",138.3799,139.3861,136.5362,138.3403,20071900.0],["2024-01-03",137.3887,139.8569,137.2202,139.1333,18974300.0],["2024-01-04",138.6278,139.4059,136.8038,136.8336,18253300.0],["2024-01-05",137.1429,137.5969,135.654,136.1893,15439500.0],["2024-01-08",136.7939,139.4109,136.675,139.3018,17645300.0],["2024-01-09",138.8359,141.552,138.5683,141.3141,19579700.0],["2024-01-10",141.2744,143.2619,141.2149,142.5432,16641900.0],["2024-01-11",143.6286,145.3782,140.9721,142.4143,17471100.0],["2024-01-12",143.0785,143.475,142.1071,142.9794,13998700.0],["2024-01-16",142.1765,144.5654,141.8057,142.8208,19198900.0],["2024-01-17",141.661,142.1566,139.282,141.6412,17884500.0],["2024-01-18",142.1864,144.3126,142.0972,143.7228,18876800.0],["2024-01-19",145.0263,146.7462,144.5258,146.6768,27181000.0],["2024-01-22",147.4103,148.7039,146.2902,146.4191,21829200.0],["2024-01-23",146.429,147.559,145.9036,147.3806,14113600.0],["2024-01-24",148.9765,150.2453,148.5305,149.036,19245000.0],["2024-01-25",150.4139,153.4075,149.8984,152.2973,21495100.0],["2024-01-26",151.534,152.7631,151.4646,152.4459,19494500.0],["2024-01-29",152.2972,153.8436,151.5835,153.4867,20909300.0],["2024-01-30",152.664,153.685,151.4398,151.7124,26578900.0],["2024-01-31",144.1193,144.3176,140.3129,140.5607,43908600.0],["2024-02-01",142.4342,143.3561,141.0167,141.4628,25526900.0],["2024-02-02",139.6587,142.6225,136.9624,142.2855,42136100.0],["2024-02-05",142.7811,145.3882,142.6523,143.6634,29254400.0],["2024-02-06",144.6844,145.4576,143.257,144.1392,21517700.0],["2024-02-07",144.8429,145.7153,143.9409,145.398,21436100.0],["2024-02-08",145.6855,146.3199,145.1403,145.9333,18241300.0],["2024-02-09",146.657,149.378,146.1415,148.9071,21877700.0],["2024-02-12",148.233,149.2739,147.2616,147.4301,17236100.0],["2024-02-13",144.7934,146.7462,143.8418,145.0908,18138500.0],["2024-02-14",146.082,146.538,144.2829,145.854,16651800.0],["2024-02-15",143.1975,143.4948,140.64,142.682,26724300.0],["2024-02-16",142.9497,143.2173,140.2832,140.5211,21865100.0],["2024-02-20",139.7082,142.0763,139.5695,140.9572,18625600.0],["2024-02-21",141.3934,142.7217,140.6698,142.5829,16440800.0],["2024-02-22",144.843,144.9223,142.7514,144.05,23024700.0],["2024-02-23",143.703,144.6794,143.5246,144.0202,14519400.0],["2024-02-26",142.1963,142.5829,137.5275,137.5374,33513000.0],["2024-02-27",138.1916,139.2622,137.2896,138.8756,22364000.0],["2024-02-28",137.8843,138.0628,135.4458,136.2289,30628700.0],["2024-02-29",137.1409,138.7269,136.3677,138.5583,35485000.0],["2024-03-01",138.3898,138.7764,136.7691,136.8732,28551500.0],["2024-03-04",135.3467,135.4359,131.6988,133.0271,43571500.0],["2024-03-05",131.5799,132.8487,130.4003,132.6108,28447600.0],["2024-03-06",133.0668,133.5624,130.7968,131.4015,23175200.0],["2024-03-07",132.7199,134.633,131.5006,134.0581,24107300.0],["2024-03-08",133.8548,137.7703,133.6219,135.0989,26495200.0],["2024-03-11",135.8721,138.7566,135.8721,137.7257,22536400.0],["2024-03-12",137.0418,139.054,137.0021,138.3998,19019700.0],["2024-03-13",138.8359,140.9473,138.7864,139.5397,19637000.0],["2024-03-14",141.0564,143.4651,140.2485,143.0785,36117900.0],["2024-03-15",142.1567,143.0785,139.8966,140.9275,41039500.0],["2024-03-18",148.0645,151.5934,146.8453,147.1823,47676700.0],["2024-03-19",147.678,148.3124,145.7252,146.6272,17748400.0],["2024-03-20",147.4896,148.4511,146.3744,148.3718,17730000.0],["2024-03-21",149.0063,149.9826,146.7164,147.4401,19843900.0],["2024-03-22",148.9269,151.2267,148.7782,150.4436,19252900.0],["2024-03-25",149.6308,150.1323,147.4996,149.829,15114700.0],["2024-03-26",149.9182,151.8611,149.71,150.3742,19312700.0],["2024-03-27",150.8153,151.3556,148.8179,150.6121,16622000.0],["2024-03-28",150.6716,151.3357,150.0075,150.9293,21105600.0],["2024-04-01",150.5031,155.6279,150.3246,155.1322,24469800.0],["2024-04-02",153.3976,154.6267,152.1188,154.5078,17598100.0],["2024-04-03",153.5661,155.1818,152.785,155.0034,17266200.0],["2024-04-04",153.7247,154.815,150.5526,150.6121,24184800.0],["2024-04-05",150.3544,153.4867,149.7606,152.5946,16297300.0],["2024-04-08",152.669,155.2859,152.6442,154.7754,16641500.0],["2024-04-09",155.9748,158.4926,155.271,156.7579,21521500.0],["2024-04-10",156.5002,156.7777,154.8349,156.2821,16339200.0],["2024-04-11",156.9562,159.7119,156.5497,159.3847,17841700.0],["2024-04-12",158.0119,160.2868,157.2139,157.7987,16989800.0],["2024-04-15",158.8792,159.4244,154.7853,154.9637,21140900.0],["2024-04-16",154.2798,155.8559,153.6949,154.6366,15413200.0],["2024-04-17",155.8162,157.2942,154.7704,155.5089,16237800.0],["2024-04-18",155.5535,157.0999,154.8448,156.0839,14016100.0],["2024-04-19",156.3713,156.6092,152.5649,154.3591,21479900.0],["2024-04-22",154.6465,157.7938,154.2996,156.5696,17243900.0],["2024-04-23",157.204,159.0775,156.5844,158.5224,16115400.0],["2024-04-24",157.6996,159.9795,157.432,159.692,19485700.0],["2024-04-25",152.0197,156.8967,151.4329,156.5696,36197800.0],["2024-04-26",174.4519,174.8781,169.902,172.172,56500800.0],["2024-04-29",169.2775,169.8822,165.6,166.4326,35914600.0],["2024-04-30",165.9172,168.3854,163.0623,163.2011,29420800.0],["2024-05-01",164.7276,167.3347,163.4588,164.123,25223200.0],["2024-05-02",165.2134,167.0571,164.242,166.9877,17041100.0],["2024-05-03",168.0583,168.3656,163.5381,167.5131,22767100.0],["2024-05-06",167.7411,168.4151,166.4227,168.3457,15147900.0],["2024-05-07",168.6332,171.9539,168.5143,171.4682,21102400.0],["2024-05-08",169.2577,170.4066,169.0317,169.6641,14569900.0],["2024-05-09",169.6542,170.9329,168.4449,170.0805,11937700.0],["2024-05-10",168.207,169.8425,166.4425,168.8017,18740500.0],["2024-05-13",164.3976,169.456,164.3113,169.4064,19648600.0],["2024-05-14",170.0904,171.27,168.9306,170.4274,18729500.0],["2024-05-15",170.7941,172.5249,170.5265,172.3603,20958200.0],["2024-05-16",173.0741,174.7988,172.5289,173.8968,17247300.0],["2024-05-17",174.0158,175.9437,173.4507,175.7405,16546400.0],["2024-05-20",175.7604,178.3773,175.6761,176.9003,17495100.0],["2024-05-21",176.8408,178.2484,175.7604,177.9709,14706000.0],["2024-05-22",176.8408,177.2889,175.235,176.4444,16189400.0],["2024-05-23",177.2175,178.3376,173.0146,173.53,14928400.0],["2024-05-24",174.9773,175.7544,173.6688,174.789,11403600.0],["2024-05-28",174.2041,176.9499,174.1446,176.4642,15655300.0],["2024-05-29",175.2648,176.6723,174.7196,175.8496,15023800.0],["2024-05-30",175.1458,175.1458,171.716,172.0432,18826300.0],["2024-05-31",171.8845,172.8956,169.4758,172.4397,28085200.0],["2024-06-03",172.3603,174.323,170.9428,172.8956,20742800.0],["2024-06-04",172.9254,173.6589,171.7061,173.5994,14066600.0],["2024-06-05",174.9921,176.4146,173.758,175.5225,15233900.0],["2024-06-06",175.8793,177.1481,175.6612,176.7913,14255800.0],["2024-06-07",176.9003,177.8519,174.2536,174.4122,14716300.0],["2024-06-10",175.1069,177.1116,173.0527,175.2856,17099800.0],["2024-06-11",176.3673,177.0322,174.1046,176.8337,14402400.0],["2024-06-12",178.3818,180.6941,176.4268,178.1933,18600400.0],["2024-06-13",176.4863,177.1512,175.3153,175.3947,15956900.0],["2024-06-14",174.5135,177.3696,174.5135,177.0123,12361600.0],["2024-06-17",175.6329,178.5505,175.1466,177.4192,15272900.0],["2024-06-18",177.4291,177.5482,174.2832,175.1069,15640300.0],["2024-06-20",175.365,177.3795,175.1169,176.3573,16753200.0],["2024-06-21",177.1314,181.1228,176.7047,178.8879,58903200.0],["2024-06-24",179.9002,180.6941,178.8581,179.4139,18198300.0],["2024-06-25",179.7662,184.3361,179.7265,184.1674,18797000.0],["2024-06-26",182.7979,184.5147,182.5895,183.959,13375700.0],["2024-06-27",184.2319,186.0728,184.0384,185.4377,13025700.0],["2024-06-28",184.3064,185.1598,181.9296,182.0239,23032400.0],["2024-07-01",183.0758,183.9293,181.3391,183.0857,11815900.0],["2024-07-02",182.0735,185.527,181.6666,185.1896,12555500.0],["2024-07-03",184.882,186.1919,183.9739,185.9637,7409100.0],["2024-07-05",185.8942,190.7966,185.8942,190.4989,14303400.0],["2024-07-08",189.9084,190.22,187.879,189.0301,12097600.0],["2024-07-09",190.2905,191.392,188.782,188.9904,10198500.0],["2024-07-10",189.2981,191.8386,189.1691,191.1936,12052900.0],["2024-07-11",189.8836,190.9455,185.398,185.8744,16452000.0],["2024-07-12",185.4972,187.2538,184.7232,185.3583,14449100.0],["2024-07-15",185.0705,188.4545,185.0705,186.7576,12186000.0],["2024-07-16",187.5217,188.8912,183.7109,184.0881,12760100.0],["2024-07-17",183.2743,183.8201,180.2376,181.23,17376600.0],["2024-07-18",182.143,182.6491,176.8535,177.8559,17877200.0],["2024-07-19",178.9971,180.5849,177.4986,178.0245,14485900.0],["2024-07-22",180.962,182.8972,180.5154,181.9544,16303900.0],["2024-07-23",182.4407,183.8102,181.9346,182.2025,23772600.0],["2024-07-24",174.055,176.5955,172.2489,173.0428,31250700.0],["2024-07-25",172.9237,173.8664,167.7633,167.8724,28967900.0],["2024-07-26",167.4854,168.5472,164.6025,167.396,25150100.0],["2024-07-29",169.2022,170.8496,168.4281,169.8274,13768900.0],["2024-07-30",170.5221,171.6336,168.8251,170.5519,13681400.0],["2024-07-31",173.5886,174.571,170.4129,171.832,15650200.0],["2024-08-01",170.671,174.3428,169.2121,171.1374,17177800.0],["2024-08-02",166.9098,168.9144,165.1235,167.1182,18907800.0],["2024-08-05",156.1722,164.6769,155.408,159.4173,34907800.0],["2024-08-06",159.7199,161.1142,156.9264,159.318,36146500.0],["2024-08-07",161.9975,163.5357,159.0203,159.5264,19334200.0],["2024-08-08",161.1083,164.2403,160.7967,162.5929,15733600.0],["2024-08-09",160.4146,164.2601,159.7051,164.1311,13549200.0],["2024-08-12",164.7315,165.4311,162.3051,162.7021,12435000.0],["2024-08-13",163.9276,165.2723,163.5158,164.667,12717600.0],["2024-08-14",162.9601,163.7044,158.3157,160.7967,22515900.0],["2024-08-15",160.9753,162.2754,160.2608,161.928,18392500.0],["2024-08-16",162.1662,165.6792,161.8387,163.4861,16853100.0],["2024-08-19",165.7288,167.1876,164.8257,167.1182,13100800.0],["2024-08-20",167.4556,169.1129,167.3762,167.6739,12622500.0],["2024-08-21",165.7189,167.3564,165.3021,166.354,15269600.0],["2024-08-22",167.7533,168.1305,163.7739,164.2304,19123800.0],["2024-08-23",165.2823,166.6716,164.3991,166.1556,14281600.0],["2024-08-26",166.8751,168.0908,165.054,166.6518,11990300.0],["2024-08-27",166.3342,166.9644,164.8953,165.1136,13718200.0],["2024-08-28",165.5105,166.1159,162.0372,163.2479,15208700.0],["2024-08-29",164.796,166.3541,160.7491,162.1563,17133800.0],["2024-08-30",162.97,164.0219,162.1662,163.8532,18498800.0],["2024-09-03",162.0719,162.1364,156.6535,157.4027,26533100.0],["2024-09-04",156.8718,159.1791,156.2416,156.6088,17410700.0],["2024-09-05",156.579,159.7894,156.321,157.3928,14139500.0],["2024-09-06",157.4821,158.0081,150.7785,150.972,24999100.0],["2024-09-09",152.6613,153.6649,147.2655,148.5971,28057700.0],["2024-09-10",150.4951,151.3397,148.6001,149.0641,20401800.0],["2024-09-11",150.1373,151.5186,147.7624,151.1906,18991500.0],["2024-09-12",153.8339,154.6288,152.5321,154.5593,20980800.0],["2024-09-13",155.3761,158.2707,155.1257,157.3714,16733900.0],["2024-09-16",157.3317,158.236,156.6162,157.9875,14157600.0],["2024-09-17",159.0806,160.5711,158.4049,159.2694,12064800.0],["2024-09-18",159.8358,160.6109,158.6533,159.7961,16756500.0],["2024-09-19",163.7808,163.9497,161.4973,162.2107,17548200.0],["2024-09-20",163.4826,163.7112,162.1511,163.6019,46362700.0],["2024-09-23",164.2975,165.5595,161.9226,162.0418,15648400.0],["2024-09-24",163.2144,163.5125,161.0084,162.6082,18774100.0],["2024-09-25",161.9424,163.1816,161.7487,161.9623,13607900.0],["2024-09-26",163.9894,164.4565,162.4691,162.797,18234500.0],["2024-09-27",162.8765,165.9172,162.797,164.2478,13604300.0],["2024-09-30",163.741,166.3048,163.6019,166.1358,14070100.0],["2024-10-01",167.7953,169.3653,164.854,167.3581,18629500.0],["2024-10-02",166.7022,167.8152,165.2017,166.2551,12745000.0],["2024-10-03",164.7745,166.8513,164.3273,166.1557,11004300.0],["2024-10-04",168.2723,168.481,165.9073,167.4972,11422100.0],["2024-10-07",168.0735,168.8287,163.0951,163.3535,14034700.0],["2024-10-08",164.3869,165.0527,163.274,164.6552,11723900.0],["2024-10-09",163.8155,165.2116,160.1041,162.0318,19666400.0],["2024-10-10",161.0878,163.275,160.6208,162.1511,12900500.0],["2024-10-11",162.3002,164.2279,161.4754,163.4827,10946000.0],["2024-10-14",163.8702,166.5631,163.741,165.3011,9981800.0],["2024-10-15",166.0861,168.0238,165.003,165.8476,14829300.0],["2024-10-16",164.9831,166.2252,164.1743,165.6887,9968500.0],["2024-10-17",166.3246,166.8711,163.3336,163.4727,15113400.0],["2024-10-18",163.8304,165.321,163.7112,164.0093,13091300.0],["2024-10-21",163.5423,165.1719,163.269,164.7546,11384000.0],["2024-10-22",163.6615,166.4141,163.6317,165.7682,11958600.0],["2024-10-23",165.3806,166.5432,162.6012,163.4429,12754300.0],["2024-10-24",163.5522,164.0093,161.7437,163.4926,12764400.0],["2024-10-25",164.3223,166.3445,164.1882,165.9371,14566400.0],["2024-10-28",169.5144,169.5303,164.7447,167.2786,20858300.0],["2024-10-29",168.317,170.7764,167.5966,170.0609,28916100.0],["2024-10-30",181.2598,182.6311,174.6369,175.0294,49698300.0],["2024-10-31",173.6183,177.295,171.472,171.6011,32801900.0],["2024-11-01",170.4584,172.724,169.2361,171.5614,21752900.0],["2024-11-04",170.1603,170.836,168.4163,169.6038,16194000.0],["2024-11-05",169.7529,171.0119,169.2958,170.3292,12518300.0],["2024-11-06",174.2444,177.5136,173.9363,177.2056,27061500.0],["2024-11-07",177.9807,181.4288,177.7621,181.1307,16730400.0],["2024-11-08",180.8524,181.2002,178.4377,178.7259,15021500.0],["2024-11-11",178.9346,180.9369,178.8551,180.8226,12503400.0],["2024-11-12",180.2364,182.8647,179.8488,182.1641,14065800.0],["2024-11-13",181.0015,181.4636,178.9843,179.352,13969700.0],["2024-11-14",178.6166,179.3073,174.9201,176.2318,17925800.0],["2024-11-15",174.5325,174.771,171.6558,172.7936,21708900.0],["2024-11-18",173.8519,175.7945,173.3202,175.6852,18662800.0],["2024-11-19",174.1301,179.034,174.0118,178.4477,15392900.0],["2024-11-20",177.7024,177.9806,174.2245,176.2119,15729800.0],["2024-11-21",174.3487,174.4729,164.2677,168.1729,38839400.0],["2024-11-22",166.106,167.204,164.6652,165.5197,24497000.0],["2024-11-25",166.9308,169.3852,166.3445,168.3617,21395700.0],["2024-11-26",168.4213,170.4137,168.3617,169.5442,14937500.0],["2024-11-27",169.6038,170.0609,168.6002,169.743,12433400.0],["2024-11-29",168.9877,169.7926,167.686,169.415,9250700.0],["2024-12-02",169.2461,172.5054,169.1964,171.8893,16593400.0],["2024-12-03",172.0284,173.2209,171.4223,171.9291,15721500.0],["2024-12-04",171.6906,175.3175,171.6608,174.9797,18239800.0],["2024-12-05",176.2019,176.5895,172.9128,173.2109,16145500.0],["2024-12-06",172.7836,175.724,172.4557,175.3772,13319500.0],["2024-12-09",174.8052,177.1181,174.4918,176.183,19887800.0],["2024-12-10",183.5795,187.0564,181.7241,185.5642,34317400.0],["2024-12-11",185.7333,195.8705,185.2955,195.6915,41664500.0],["2024-12-12",195.2836,195.6865,192.2792,192.6274,25197800.0],["2024-12-13",191.7122,193.3337,190.2696,190.389,18883200.0],["2024-12-16",193.3586,199.6011,193.1049,197.1339,32248600.0],["2024-12-17",197.502,201.8295,195.6716,196.0993,24129500.0],["2024-12-18",195.8108,197.6612,188.2999,189.1654,27638400.0],["2024-12-19",192.2792,193.5924,188.5387,188.7177,26981200.0],["2024-12-20",186.0417,193.1298,185.405,191.9609,45319700.0],["2024-12-23",193.0253,195.4726,190.6377,194.9752,15235900.0],["2024-12-24",195.1542,196.6465,194.1873,196.547,6809800.0],["2024-12-26",195.7213,197.1339,194.8558,196.0794,7907900.0],["2024-12-27",195.4527,195.781,190.978,193.0353,14693000.0],["2024-12-30",189.8767,192.7766,189.3743,191.6923,12209500.0],["2024-12-31",191.4485,192.2494,188.5984,189.4539,14355200.0],["2025-01-02",190.4935,192.1996,187.7329,189.6429,17545200.0],["2025-01-03",191.7271,193.4929,190.3592,192.13,12875000.0],["2025-01-06",194.1395,198.5267,194.05,196.935,19483300.0],["2025-01-07",197.2434,201.0933,194.9254,195.6915,16966800.0],["2025-01-08",192.9457,196.6166,192.7468,194.3783,14335300.0],["2025-01-10",194.4081,196.5967,190.6079,192.1698,20753800.0],["2025-01-13",190.3592,191.4933,187.6831,191.2943,13169100.0],["2025-01-14",191.5033,192.2693,188.6581,190.0608,13651200.0],["2025-01-15",193.3437,196.7758,192.329,195.9601,12894900.0],["2025-01-16",194.811,195.96,193.2939,193.4034,13449600.0],["2025-01-17",197.0245,197.7806,194.2987,196.5271,22109100.0],["2025-01-21",199.4718,202.7845,198.4073,198.5963,19005200.0],["2025-01-22",199.5115,201.0734,198.1685,198.9942,15477400.0],["2025-01-23",198.9445,200.8944,195.8009,198.5466,15170800.0],["2025-01-24",198.8152,201.5211,198.7495,200.8546,12732400.0],["2025-01-27",193.1845,197.6413,191.7022,192.7667,24970200.0],["2025-01-28",193.6421,196.2088,191.6127,196.0496,15939200.0],["2025-01-29",196.348,197.4324,194.1793,196.159,12287800.0],["2025-01-30",198.7256,202.1856,198.4391,201.5808,14571500.0],["2025-01-31",202.6602,206.0078,202.5259,204.5354,17060300.0],["2025-02-03",201.1679,204.1574,200.6158,201.5907,16719500.0],["2025-02-04",203.4411,207.6194,203.2024,206.6345,28285400.0],["2025-02-05",192.1001,193.5426,188.9267,192.2991,43666400.0],["2025-02-06",190.0011,192.8264,189.5037,192.3091,20816600.0],["2025-02-07",191.742,192.0156,184.1416,186.171,29565700.0],["2025-02-10",188.081,189.0062,186.6386,187.2255,16606000.0],["2025-02-11",185.8676,187.8224,185.1165,186.1014,13028100.0],["2025-02-12",184.2709,185.8626,182.6792,184.4699,17632300.0],["2025-02-13",184.9673,187.0166,183.9227,186.9072,12729300.0],["2025-02-14",185.8626,187.1758,185.1463,185.9024,12714200.0],["2025-02-18",186.4694,186.8077,182.6294,184.8379,19796000.0],["2025-02-19",185.2209,186.3898,184.5395,186.161,13120500.0],["2025-02-20",185.5343,186.1511,183.6442,185.6736,12063800.0],["2025-02-21",186.3202,186.4993,180.1921,180.6398,19520800.0],["2025-02-24",182.8483,184.1316,179.9434,180.2518,18734000.0],["2025-02-25",179.2222,179.824,175.8547,176.4516,20832500.0],["2025-02-26",176.0288,177.1579,172.6911,173.7954,23637200.0],["2025-02-27",175.029,175.6756,168.873,169.3287,25930500.0],["2025-02-28",169.4182,171.6068,167.5181,171.3282,30049800.0],["2025-03-03",172.8304,174.0939,166.772,167.7867,24122000.0],["2025-03-04",167.0704,174.258,166.6725,171.7162,30711400.0],["2025-03-05",171.4278,174.84,170.0449,174.0839,18848000.0],["2025-03-06",171.6565,175.8149,171.6148,173.308,19082400.0],["2025-03-07",172.345,175.984,171.3581,174.84,16395300.0],["2025-03-10",169.4718,169.7606,164.8953,167.1313,28990700.0],["2025-03-11",166.0059,167.9729,162.5798,165.3087,23705900.0],["2025-03-12",167.7886,168.8443,164.8107,168.3165,19880100.0],["2025-03-13",167.3006,167.44,163.4064,164.0637,15206200.0],["2025-03-14",164.6464,167.5695,163.8446,166.942,18611100.0],["2025-03-17",166.6482,167.7787,165.1394,165.8963,17839100.0],["2025-03-18",165.2888,165.7668,158.1577,162.0121,24616800.0],["2025-03-19",163.252,167.453,162.3905,165.6075,24955700.0],["2025-03-20",163.1624,166.3544,162.4802,164.3824,19981500.0],["2025-03-21",162.7192,165.7967,162.3706,165.5776,29882100.0],["2025-03-24",168.5804,169.8104,166.7628,169.2427,18742800.0],["2025-03-25",170.4877,172.2107,169.8602,172.0911,13841600.0],["2025-03-26",170.6072,171.2446,166.1861,166.464,22498000.0],["2025-03-27",166.0357,166.7628,163.1873,163.4164,21571200.0],["2025-03-28",161.7033,163.1474,154.7107,155.4288,34866500.0],["2025-03-31",154.1839,156.4945,151.5944,155.5981,33591600.0],["2025-04-01",154.6719,159.4325,154.6271,158.2374,20111400.0],["2025-04-02",156.3252,159.6268,155.8969,158.2175,17113300.0],["2025-04-03",152.2169,154.0614,151.5645,152.0127,28416100.0],["2025-04-04",149.2937,152.4708,146.9433,147.1425,39832200.0],["2025-04-07",142.81,154.3034,142.083,148.6364,47823000.0],["2025-04-08",152.9539,153.8154,144.6227,145.9872,35304400.0],["2025-04-09",145.7382,161.2153,145.2203,160.4086,46479500.0],["2025-04-10",158.1179,159.3827,151.5844,154.7416,35270500.0],["2025-04-11",154.9557,159.2134,154.9557,158.7553,22582000.0],["2025-04-14",161.6535,163.3666,159.2732,160.8169,18255900.0],["2025-04-15",160.9165,161.3946,157.0074,158.0382,15690800.0],["2025-04-16",154.8412,157.5402,153.2875,154.8711,16921500.0],["2025-04-17",155.9766,156.4347,150.2897,152.7397,19513400.0],["2025-04-21",150.3544,150.449,147.7998,149.2539,16147800.0],["2025-04-22",150.459,153.9847,150.2598,153.2775,15910300.0],["2025-04-23",157.2713,159.3728,155.7176,157.0821,18575700.0],["2025-04-24",157.8838,161.056,157.4506,160.8169,30787500.0],["2025-04-25",166.4242,167.5596,162.3407,163.1873,35148100.0],["2025-04-28",163.5956,164.2828,159.7313,161.7631,20871200.0],["2025-04-29",161.3896,162.022,158.7453,161.4045,15955200.0],["2025-04-30",159.2134,160.7213,156.5194,160.2393,20639500.0],["2025-05-01",161.8627,163.2769,160.2791,162.1316,21904300.0],["2025-05-02",164.2878,166.0258,162.9981,165.1394,16844900.0],["2025-05-05",163.8496,166.4242,163.8048,165.3784,15309300.0],["2025-05-06",163.2969,166.0656,162.4702,164.5318,10691900.0],["2025-05-07",165.3983,166.3146,148.8854,152.182,78729800.0],["2025-05-08",155.2894,156.7734,153.4768,155.1201,38387500.0],["2025-05-09",154.9209,155.7973,153.2078,153.7556,22871000.0],["2025-05-12",158.4565,159.7911,157.2514,158.9346,31884900.0],["2025-05-13",159.2732,161.4045,156.9426,160.2393,24944300.0],["2025-05-14",160.6576,167.6591,160.2791,166.1353,31769200.0],["2025-05-15",166.464,166.8325,163.1773,164.731,22717600.0],["2025-05-16",168.2468,169.9598,166.2748,166.7528,36271400.0],["2025-05-19",165.0448,167.2707,164.746,167.191,21374700.0],["2025-05-20",167.0815,168.9937,163.5956,164.6514,33563300.0],["2025-05-21",164.2828,173.8241,164.2231,169.3722,45567600.0],["2025-05-22",172.6489,177.4095,171.1848,171.2844,45024100.0],["2025-05-23",169.5913,170.5125,168.5754,168.9041,24963600.0],["2025-05-27",170.6072,173.5851,170.5175,173.2763,24341300.0],["2025-05-28",173.2763,175.7662,172.3152,172.6787,25999200.0],["2025-05-29",174.2922,174.6906,171.0852,172.2605,21174700.0],["2025-05-30",171.7127,172.7385,167.8434,172.1509,36258300.0],["2025-06-02",168.3264,170.3701,167.9679,169.6809,24742900.0],["2025-06-03",168.182,169.1132,166.0058,167.0317,25386700.0],["2025-06-04",167.5994,168.8941,167.1163,168.7049,18508700.0],["2025-06-05",170.9259,171.6629,168.6651,169.1232,25375400.0],["2025-06-06",171.6031,175.1189,171.6031,174.2125,22258100.0],["2025-06-09",175.3692,177.4084,175.1598,177.1242,18817600.0],["2025-06-10",177.2538,181.9255,175.9725,179.4974,32908000.0],["2025-06-11",180.714,181.2325,177.4932,178.2809,18994400.0],["2025-06-12",176.9746,177.6228,175.6085,176.4661,17345900.0],["2025-06-13",173.0858,177.8352,173.0758,175.3792,20873200.0],["2025-06-16",175.4041,177.7375,175.3194,177.4333,18132500.0],["2025-06-17",176.496,178.2061,175.439,176.7253,17656100.0],["2025-06-18",176.7752,177.3177,172.3479,173.4846,32531800.0],["2025-06-20",174.3671,174.8657,165.7966,167.2524,55402600.0],["2025-06-23",166.8436,168.0002,162.8649,165.5373,36975600.0],["2025-06-24",167.2075,168.7681,166.4347,167.2624,27310300.0],["2025-06-25",168.1698,172.8664,168.081,171.0017,23627400.0],["2025-06-26",172.8913,174.1527,170.3735,173.9333,25909100.0],["2025-06-27",174.1328,178.3308,172.2182,177.7624,74053100.0],["2025-06-30",180.2702,181.063,175.0003,176.8849,43964600.0],["2025-07-01",176.3016,176.7154,174.1627,176.4063,25778500.0],["2025-07-02",176.0423,179.4226,175.5886,179.2481,19325900.0],["2025-07-03",179.308,180.2553,177.6826,180.0359,13287400.0],["2025-07-07",179.6221,179.8265,176.137,177.0544,20991400.0],["2025-07-08",178.2709,178.2809,173.4248,174.6612,24108600.0],["2025-07-09",175.6086,179.7667,173.3849,177.1541,31288000.0],["2025-07-10",176.1669,179.0786,175.2396,178.1912,24693700.0],["2025-07-11",177.4034,182.09,177.0355,180.7937,23975700.0],["2025-07-14",181.5516,184.204,180.1964,182.2894,20990400.0],["2025-07-15",183.4162,184.882,181.8706,182.5786,23911600.0],["2025-07-16",183.7952,184.8073,182.5587,183.2467,21152600.0],["2025-07-17",182.5936,184.6597,180.9832,184.1741,21654400.0],["2025-07-18",186.0886,186.8265,184.204,185.4105,21033400.0],["2025-07-21",186.5672,190.7154,186.5174,190.6057,24665000.0],["2025-07-22",191.8721,192.8094,187.9583,191.563,26212900.0],["2025-07-23",191.8123,192.8094,189.6385,190.9647,34068100.0],["2025-07-24",197.5459,198.4034,191.4034,192.6499,45252100.0],["2025-07-25",192.3806,194.719,191.5829,193.5274,31101800.0],["2025-07-28",193.8564,194.2653,191.3087,192.8692,25553500.0],["2025-07-29",192.7496,196.1,192.4405,195.8707,31891600.0],["2025-07-30",195.741,197.9148,195.0031,196.8778,21150500.0],["2025-07-31",196.0402,196.2695,191.5331,192.3108,27852000.0],["2025-08-01",189.2396,191.0724,188.1627,189.4091,21236700.0],["2025-08-04",190.6306,195.5217,190.3764,195.1926,23386000.0],["2025-08-05",194.9882,198.1342,194.1207,194.7639,19010200.0],["2025-08-06",194.694,196.818,193.9133,196.3593,15383700.0],["2025-08-07",197.147,197.8052,194.6641,196.7183,14660600.0],["2025-08-08",197.4163,202.8507,197.3365,201.5146,24379900.0],["2025-08-11",200.9811,201.5844,199.2311,201.0559,16690200.0],["2025-08-12",201.5196,204.5459,200.8265,203.5787,19854000.0],["2025-08-13",204.3963,204.845,198.0744,202.4519,19573000.0],["2025-08-14",201.9832,204.8351,201.7489,203.2396,17777100.0],["2025-08-15",204.1371,206.7396,201.5096,204.3265,21111400.0],["2025-08-18",204.4861,205.5531,202.8308,203.7083,13000200.0],["2025-08-19",203.3244,203.7083,200.3579,201.9134,13476600.0],["2025-08-20",201.1057,201.5943,196.8977,199.62,13971700.0],["2025-08-21",200.1485,202.7809,199.8294,200.0487,11768900.0],["2025-08-22",203.3793,208.6342,201.5545,206.1314,25723700.0],["2025-08-25",206.4106,210.4889,205.3636,208.5644,22788800.0],["2025-08-26",207.7767,207.8664,205.8621,207.3579,23051000.0],["2025-08-27",205.8721,208.9733,205.8023,207.6171,15249000.0],["2025-08-28",207.2482,212.2938,207.0089,211.7653,20915700.0],["2025-08-29",210.6684,214.7268,210.3693,212.922,24682200.0],["2025-09-02",208.3949,211.7643,206.3707,211.3864,28900100.0],["2025-09-03",225.8351,231.14,224.479,230.442,72250300.0],["2025-09-04",229.4996,232.1072,226.1143,231.9975,32196000.0],["2025-09-05",231.9975,235.4576,231.7183,234.5004,26127700.0],["2025-09-08",235.3287,237.9336,233.2728,233.7019,23128800.0],["2025-09-09",233.7319,240.1193,232.9235,239.4706,22854800.0],["2025-09-10",238.782,241.6064,237.6442,239.0914,19990100.0],["2025-09-11",239.6702,242.0955,236.1172,240.309,21308600.0],["2025-09-12",240.3289,241.9488,238.0334,240.9078,14536600.0],["2025-09-15",244.6605,252.2556,244.5008,251.2675,29935200.0],["2025-09-16",251.8364,252.7346,249.2265,250.9282,24493500.0],["2025-09-17",250.9681,251.4571,246.0976,249.3613,20491300.0],["2025-09-18",251.3673,253.6429,249.6207,251.8364,21166400.0],["2025-09-19",252.9043,256.1979,251.5749,254.7407,41616800.0],["2025-09-22",254.2816,255.8086,250.3194,252.3853,20079000.0],["2025-09-23",253.1588,254.2716,250.5988,251.8464,17521100.0],["2025-09-24",251.6567,252.4652,246.7364,247.3452,16958500.0],["2025-09-25",244.361,246.8312,241.1773,246.0877,17379800.0],["2025-09-26",247.3003,249.6307,246.1575,246.6965,16594600.0],["2025-09-29",247.7893,251.1557,242.7242,243.882,23157200.0],["2025-09-30",242.5845,243.1983,239.1023,243.0736,22541200.0],["2025-10-01",240.7082,246.6665,238.7321,245.0597,23967700.0],["2025-10-02",245.1595,247.1506,242.6294,245.9479,20657500.0],["2025-10-03",244.7503,246.6346,241.9957,245.9679,19941400.0],["2025-10-06",245.2992,251.7066,245.2094,251.018,18309000.0],["2025-10-07",248.443,251.0579,246.3272,246.6466,13811200.0],["2025-10-08",245.7184,246.7763,244.6105,244.9798,14136500.0],["2025-10-09",244.5806,245.0746,239.2111,241.7362,19375700.0],["2025-10-10",241.6863,244.361,236.222,237.0254,22449100.0],["2025-10-13",240.5585,244.5107,240.279,244.1614,12465000.0],["2025-10-14",241.2821,247.5398,240.7062,245.7084,17705400.0],["2025-10-15",247.5997,252.2655,246.3072,251.2176,16048100.0],["2025-10-16",251.9711,257.0761,250.1796,251.3873,18946000.0],["2025-10-17",250.8583,254.3814,248.1037,253.2935,17653800.0],["2025-10-20",254.7307,257.3755,254.102,256.5172,13726800.0],["2025-10-21",254.7507,254.8804,244.1914,250.8483,27836400.0],["2025-10-22",254.5111,256.6769,249.9611,252.036,19650200.0],["2025-10-23",253.2037,255.3595,252.2735,253.2336,13241300.0],["2025-10-24",256.7967,261.9965,255.599,260.0004,18406000.0],["2025-10-27",264.8409,270.2702,264.4217,269.4019,22987700.0],["2025-10-28",269.6715,270.8491,266.6474,267.9049,20101200.0],["2025-10-29",268.0845,275.4301,267.9049,274.6317,26287900.0],["2025-10-30",291.1493,291.3589,279.9014,281.3485,48570000.0],["2025-10-31",282.651,285.725,276.9801,281.2687,29932800.0],["2025-11-03",281.8676,285.3807,279.8215,283.5642,19691800.0],["2025-11-04",276.523,281.2827,276.3234,277.5161,18123700.0],["2025-11-05",278.8335,286.1392,277.3364,284.193,20063200.0],["2025-11-06",285.176,288.245,281.0691,284.7818,23103800.0],["2025-11-07",283.654,283.9435,275.2006,279.1529,21991100.0],["2025-11-10",284.707,290.8898,282.9853,290.0215,19508200.0],["2025-11-11",287.6362,291.7681,287.3168,291.1693,14156700.0],["2025-11-12",291.5136,291.7881,283.8237,286.8677,16998800.0],["2025-11-13",282.4314,282.9554,277.4562,278.574,18060200.0],["2025-11-14",271.3631,278.6039,270.8791,276.4382,18330500.0],["2025-11-17",285.8397,293.9439,283.674,285.0413,34286100.0],["2025-11-18",287.9207,288.8688,278.4642,284.4026,29702200.0],["2025-11-19",287.1222,303.6548,287.1073,292.4168,43123600.0],["2025-11-20",304.1439,306.2897,288.6044,289.4128,34801400.0],["2025-11-21",296.2893,303.3654,293.7842,299.0638,43670600.0],["2025-11-24",310.4016,319.1744,308.7948,317.847,55311800.0],["2025-11-25",326.1607,328.0271,317.1943,323.0069,50899300.0],["2025-11-26",320.1525,324.3543,316.5795,319.6535,29839600.0],["2025-11-28",322.7973,326.2406,316.32,319.4938,19695800.0],["2025-12-01",316.8539,319.0047,313.3658,314.5035,28520600.0],["2025-12-02",316.2801,317.9768,313.6053,315.4018,24668200.0],["2025-12-03",315.4118,321.41,313.6652,319.9928,32285100.0],["2025-12-04",322.4131,322.467,314.9726,317.7672,20831600.0],["2025-12-05",319.374,323.1965,319.354,321.4599,15719900.0],["2025-12-08",320.6111,320.8108,311.503,314.0397,22006900.0],["2025-12-09",312.6914,318.2931,312.212,317.3353,14151300.0],["2025-12-10",316.2068,321.4499,314.9884,320.5811,22764500.0],["2025-12-11",320.681,321.5698,309.4756,313.2906,25912100.0],["2025-12-12",314.3842,315.7274,306.5594,310.1147,21264800.0],["2025-12-15",312.217,312.2919,305.341,308.9164,22028900.0],["2025-12-16",305.6006,311.438,303.4335,307.3284,21285200.0],["2025-12-17",308.6067,308.7915,297.0618,297.671,29120400.0],["2025-12-18",302.6645,304.8616,300.2377,303.3536,21040500.0],["2025-12-19",302.8742,308.5868,301.9454,308.2072,45234400.0],["2025-12-22",310.8188,311.2932,306.1899,310.9237,14091400.0],["2025-12-23",310.729,315.8872,310.3444,315.268,13961400.0],["2025-12-24",315.7374,315.8772,312.9111,315.258,6138200.0],["2025-12-26",315.5077,316.1469,313.3106,314.549,6730900.0],["2025-12-29",312.4118,314.559,311.493,313.9797,12317700.0],["2025-12-30",313.001,317.2854,312.8412,314.1395,11052500.0],["2025-12-31",312.961,314.9784,311.7926,313.3905,10821500.0],["2026-01-02",317.1755,322.4926,310.2446,314.9085,22043700.0],["2026-01-05",317.2804,318.8334,314.8376,316.9059,19934000.0],["2026-01-06",316.8959,321.1404,311.9324,314.1395,18989900.0],["2026-01-07",314.1595,326.039,314.0896,322.0092,24681800.0],["2026-01-08",328.8353,330.1087,321.5698,325.5846,21789600.0],["2026-01-09",327.0626,331.0474,325.8242,328.7105,17917700.0],["2026-01-12",326.0739,334.0035,325.0852,332.2958,23893800.0],["2026-01-13",334.8424,340.7547,333.9137,335.9909,24616700.0],["2026-01-14",334.5478,336.5902,330.7079,335.8711,17839300.0],["2026-01-15",337.6138,337.6887,330.8577,332.7252,16424900.0],["2026-01-16",334.4979,334.8025,327.7417,329.9089,21868600.0],["2026-01-20",320.8208,327.6618,320.4713,321.7396,27169900.0],["2026-01-21",320.676,332.2908,319.123,327.9514,22791700.0],["2026-01-22",333.8288,334.7725,328.4508,330.4082,19902100.0],["2026-01-23",332.2209,333.5941,327.542,328.0014,19110600.0],["2026-01-26",327.7717,335.911,327.0626,333.1546,18502500.0],["2026-01-27",335.192,337.7736,333.3144,334.5628,16080900.0],["2026-01-28",336.1707,337.1894,331.6965,335.8411,17538500.0],["2026-01-29",339.9058,341.8433,326.2936,338.218,24548300.0],["2026-01-30",334.0235,339.8459,332.2059,338.0882,21740200.0],["2026-02-02",336.1108,344.7146,335.5715,344.4499,22775200.0],["2026-02-03",348.0602,349.693,338.1481,340.2554,25786500.0],["2026-02-04",343.3064,343.8007,328.9401,332.905,36991100.0],["2026-02-05",312.7913,332.2099,306.5195,330.8976,51842000.0],["2026-02-06",326.9228,330.2085,319.7322,322.6783,33877000.0],["2026-02-09",320.8207,327.3123,317.2854,323.9766,26103300.0],["2026-02-10",320.4912,321.2103,314.2494,318.2142,25281900.0],["2026-02-11",318.5437,320.626,309.7253,310.9237,24008100.0],["2026-02-12",311.9424,316.067,307.7479,308.9663,28194000.0],["2026-02-13",307.5831,308.4869,303.5034,305.6206,20236000.0],["2026-02-17",300.2477,304.4921,296.5125,302.4248,23750800.0],["2026-02-18",302.0373,305.5108,301.5859,303.5434,15847700.0],["2026-02-19",302.1252,305.6306,300.2776,303.1638,13448600.0],["2026-02-20",304.4022,316.3466,304.0227,314.489,33663100.0],["2026-02-23",318.7235,319.0381,309.5854,311.2832,17641200.0],["2026-02-24",310.2346,311.9623,305.6905,310.5143,15040700.0],["2026-02-25",311.7126,313.2506,308.9562,312.6215,20209100.0],["2026-02-26",312.3968,312.5915,302.0153,306.7491,22380000.0],["2026-02-27",303.5433,311.6727,303.1948,311.0236,33389200.0],["2026-03-02",302.5696,307.7379,300.6671,305.9602,21854400.0],["2026-03-03",298.0306,303.5434,296.3118,303.1638,20361100.0],["2026-03-04",302.29,305.0613,300.4074,303.054,20015600.0],["2026-03-05",302.8043,302.9741,297.681,300.5173,22643900.0],["2026-03-06",295.6856,299.9381,294.8647,297.9107,17598000.0],["2026-03-09",293.9581,306.3157,293.7532,305.826,19632700.0],["2026-03-10",305.691,308.9641,305.1264,306.7454,14386400.0],["2026-03-11",306.1157,310.8819,305.656,308.2345,13376700.0],["2026-03-12",306.0258,308.4544,300.659,303.0276,15610200.0],["2026-03-13",306.4706,307.0752,299.5997,301.2787,16857500.0],["2026-03-16",303.4174,305.3862,301.6285,304.2369,14822000.0],["2026-03-17",304.4868,309.8635,304.167,309.2239,14423600.0],["2026-03-18",307.7198,310.5631,305.3612,306.1158,13848400.0],["2026-03-19",303.0276,306.4955,300.8189,305.5461,15399700.0],["2026-03-20",303.8871,304.1869,296.5715,298.6103,34763500.0],["2026-03-23",300.3493,303.1875,297.8508,298.8401,22204100.0],["2026-03-24",296.0318,296.9213,288.6813,289.0261,27411200.0],["2026-03-25",291.9743,294.4828,287.1971,289.4158,22343000.0],["2026-03-26",286.0179,286.3427,278.8822,280.5711,29281200.0],["2026-03-27",277.2331,278.9221,273.3155,273.5953,25703300.0],["2026-03-30",275.2743,276.0939,271.3717,272.9757,22752300.0],["2026-03-31",277.3731,286.8773,276.5935,286.6874,31625100.0],["2026-04-01",289.8056,297.8058,289.2959,294.7226,24403600.0],["2026-04-02",288.8162,295.722,287.397,294.2829,13433400.0],["2026-04-06",294.5227,298.2455,293.6133,297.481,10121700.0],["2026-04-07",299.9595,303.9171,295.2473,303.7472,17317700.0],["2026-04-08",317.6388,319.1979,312.5169,314.5507,20887500.0],["2026-04-09",313.0016,317.2391,309.2839,316.1797,14606800.0],["2026-04-10",318.0336,319.3078,314.3508,315.5301,11997600.0],["2026-04-13",315.2303,319.2379,313.5013,319.018,12212800.0],["2026-04-14",321.8713,330.4412,320.9568,330.3812,18557500.0],["2026-04-15",330.3612,334.7985,328.4623,334.2688,15104100.0],["2026-04-16",335.648,337.1771,331.4505,332.5698,13949600.0],["2026-04-17",334.2288,339.7805,333.0896,339.1959,19683800.0],["2026-04-20",338.3564,338.956,334.4287,335.1983,12897300.0],["2026-04-21",335.3832,336.9672,329.4317,330.2712,14623800.0],["2026-04-22",334.6836,337.8267,332.7597,337.5269,12954200.0],["2026-04-23",339.3708,339.9554,334.8585,337.5468,13442100.0],["2026-04-24",337.5169,343.4833,333.8491,342.1141,18260900.0],["2026-04-27",343.6732,350.6889,340.605,348.3104,17443000.0],["2026-04-28",346.7113,349.6895,344.0729,347.291,18502300.0],["2026-04-29",345.2722,353.1874,342.224,347.1011,22232200.0],["2026-04-30",371.0317,382.3999,362.8716,381.7103,44570500.0],["2026-05-01",377.7527,383.1594,375.0343,382.9895,28047900.0],["2026-05-04",382.0901,383.9489,376.5434,379.4117,18275000.0],["2026-05-05",381.6403,388.726,380.1212,384.0388,15432500.0],["2026-05-06",389.3557,396.1416,386.8672,394.9023,23097300.0],["2026-05-07",396.8212,397.116,390.0752,395.0622,15153600.0],["2026-05-08",394.0329,398.1304,393.4332,396.8112,13762500.0],["2026-05-11",390.455,394.0928,385.9977,386.5374,16314900.0],["2026-05-12",384.7684,386.2076,379.4916,383.5891,17103900.0],["2026-05-13",381.6753,399.6894,381.3505,398.8,18160100.0],["2026-05-14",393.5531,398.8639,392.4918,396.9311,13805400.0],["2026-05-15",392.9785,395.6419,389.5256,393.0834,15801900.0],["2026-05-18",391.8891,404.2267,390.6649,392.8735,18592800.0],["2026-05-19",393.0634,393.1264,382.7696,384.6685,25559400.0],["2026-05-20",384.8084,390.465,379.7714,384.6685,16488100.0],["2026-05-21",381.7802,388.4462,379.2518,383.2393,16837600.0],["2026-05-22",383.0295,384.6385,378.0325,379.1518,13382800.0],["2026-05-26",380.7658,385.1582,378.912,384.6085,16150900.0],["2026-05-27",382.5348,389.4906,381.7702,384.5985,16893100.0],["2026-05-28",383.6291,389.7654,381.0207,385.8878,20795400.0],["2026-05-29",380.9957,381.4204,374.0749,376.2036,48018600.0],["2026-06-01",372.3509,374.3747,369.4876,372.3559,19091900.0],["2026-06-02",362.9416,369.5676,354.7865,358.1744,34648600.0],["2026-06-03",358.1195,362.282,354.1669,355.4661,43031000.0],["2026-06-04",355.2262,369.6375,354.5866,369.0479,37746200.0],["2026-06-05",363.1614,368.9779,361.4125,365.54,23411500.0],["2026-06-08",362.485,363.38,357.89,361.17,18739000.0],["2026-06-09",364.885,369.692,354.72,362.29,19873600.0],["2026-06-10",361.05,366.31,352.81,353.32,19878600.0],["2026-06-11",353.05,358.01,343.63,356.56,28771800.0],["2026-06-12",361.1,364.773,353.34,358.16,17637100.0],["2026-06-15",365.99,370.65,364.65,367.11,17268600.0],["2026-06-16",367.465,373.6,365.32,371.1,16492800.0],["2026-06-17",367.05,370.15,360.23,362.1,16003500.0],["2026-06-18",363.89,369.0,356.608,367.46,29339100.0],["2026-06-22",357.135,358.2,340.94,348.78,32211200.0],["2026-06-23",340.105,348.72,339.715,346.08,21820900.0],["2026-06-24",348.72,352.83,341.5,345.04,23898400.0],["2026-06-25",336.92,343.19,335.9,342.19,27687600.0],["2026-06-26",340.98,344.12,333.69,334.69,82484600.0],["2026-06-29",339.95,351.97,338.81,351.28,25565700.0],["2026-06-30",350.96,355.39,348.11,353.33,21278400.0],["2026-07-01",354.615,359.56,353.23,357.89,19546800.0],["2026-07-02",356.15,360.99,350.32,356.18,15553200.0],["2026-07-06",358.195,365.68,354.19,364.9,22712680.409521],["2026-07-07",367.235,370.89,362.42,363.62,16429550.035266],["2026-07-08",362.21,364.98,354.7,358.71,14705407.956493],["2026-07-09",351.085,356.73,348.66,356.24,17217593.554765],["2026-07-10",354.954,355.68,350.7,355.03,11618451.895943],["2026-07-13",353.99,355.75,349.82,350.67,10554361.341268],["2026-07-14",348.84,357.88,348.84,357.33,11066818.553473],["2026-07-15",356.01,372.14,355.67,370.21,20234656.316931],["2026-07-16",372.17,374.35,351.6701,353.81,23545707.050581],["2026-07-17",345.77,348.17,341.125,346.12,21988266.142857],["2026-07-20",350.17,359.49,350.005,351.37,13170497.326153],["2026-07-21",350.56,350.74,346.01,346.19,17355378.819441],["2026-07-22",347.18,349.45,341.64,341.91,22427930.298527],["2026-07-23",321.63,324.45,314.89,318.34,46614125.283857],["2026-07-24",318.3,323.98,317.5,319.09,21570630.540678],["2026-07-27",324.74,330.1014,324.41,326.57,21388925.973235],["2026-07-28",327.8,335.21,324.54,332.6,20911208.638981],["2026-07-29",333.5,341.98,330.407917,335.76,20133958.825526],["2026-07-30",333.08,335.45,329.82,333.68,17223862.81338],["2026-07-31",340.07,358.88,339.16,356.65,30367326.627858],["2026-08-03",365.3,376.1,363.26,372.47,27094772.136049],["2026-08-04",366.52,377.669,366.16,375.35,19963338.313872],["2026-08-05",380,381.81,355.16,360.13,29274379.158607],["2026-08-06",358.792,361.96,355.83,356.62,16371682.573232],["2026-08-07",355.28,357.55,352.82,353.47,14475629.732928],["2026-08-10",354.24,355.77,351.47,353.51,4852654.642805],["2026-08-11",354,355,342.57,343,18313983.074573],["2026-08-12",345.33,345.5,339.82,342.37,15850567.913254],["2026-08-13",344.57,345.83,342.4,343.94,14966855.112951],["2026-08-14",344.26,348.06,342.07,343.54,10902639.378884],["2026-08-17",344.06,345.05,339.57,341.45,12578567.894527],["2026-08-18",339.895,342.39,337.52,341.28,14216346.647868],["2026-08-19",339.81,343.56,338.05,341.7,13318991.556919],["2026-08-20",339.69,340.8,336.17,338.2,14166274.934651],["2026-08-21",340.28,343.29,337.81,341.75,15336201.955541],["2026-08-24",340.74,348.08,339.62,344.59,16430674.546931],["2026-08-25",345.97,346.7,342.145,343.34,14010447.284641],["2026-08-26",343.18,343.1911,337.01,339.1,16100249.056298],["2026-08-27",336.3,338.81,335.4,337.71,17907348.46302],["2026-08-28",337.61,345.43,337.28,342.88,17829657.693334],["2026-08-31",340.02,340.63,333.43,335.41,23178273.831121],["2026-09-01",332.25,333.9497,329.29,332.03,16607580.839366],["2026-09-02",330.77,336.51,329.5201,333.78,12960932.231399],["2026-09-03",336.51,340.85,336.31,339.08,12979286.248716],["2026-09-04",339.18,340.18,333.75,335.31,12678410.497075],["2026-09-08",331.99,336.48,330.39,335.38,14129329.984293],["2026-09-09",329.12,329.34,325.63,328.38,19289909.113991],["2026-09-10",326.08,330.89,325.651,330.39,16395609.702791],["2026-09-11",332.73,339.95,332.55,335.45,15793039.603487],["2026-09-14",339.11,346.45,338.74,345.71,22449566.17219]]}