{"t":"GOOGL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-19",2.4789,2.5796,2.3788,2.4873,893181924],["2004-08-20",2.504,2.704,2.4913,2.6849,456686856],["2004-08-23",2.7454,2.8131,2.7033,2.7119,365122512],["2004-08-24",2.7575,2.7665,2.5674,2.5996,304946748],["2004-08-25",2.6019,2.6772,2.5751,2.6276,183772044],["2004-08-26",2.6016,2.676,2.5944,2.675,141897960],["2004-08-27",2.6797,2.6926,2.62,2.6314,124235640],["2004-08-30",2.6098,2.615,2.5287,2.5287,103935960],["2004-08-31",2.5359,2.5709,2.5325,2.5377,98357544],["2004-09-01",2.5458,2.5525,2.4707,2.4851,182765052],["2004-09-02",2.4588,2.5377,2.4526,2.5163,302373324],["2004-09-03",2.5025,2.522,2.4621,2.4792,103048848],["2004-09-07",2.504,2.5285,2.4692,2.5181,116950932],["2004-09-08",2.4973,2.554,2.4913,2.5359,99712188],["2004-09-09",2.5416,2.5461,2.5037,2.5362,81234684],["2004-09-10",2.5186,2.6415,2.5111,2.611,173977848],["2004-09-13",2.6433,2.6874,2.6391,2.6648,156882960],["2004-09-14",2.6636,2.7764,2.6472,2.7637,216579204],["2004-09-15",2.7407,2.8317,2.7318,2.7764,214261524],["2004-09-16",2.7848,2.8706,2.7677,2.8252,185326488],["2004-09-17",2.8364,2.9125,2.8148,2.9125,189450360],["2004-09-20",2.8991,3.0144,2.8946,2.9588,212575212],["2004-09-21",2.97,2.9851,2.913,2.9212,144575280],["2004-09-22",2.9102,2.9665,2.8956,2.9345,151624224],["2004-09-23",2.9459,3.0399,2.9008,2.995,170713116],["2004-09-24",2.998,3.0763,2.9687,2.9705,182469348],["2004-09-27",2.9638,2.9965,2.9202,2.9316,141322536],["2004-09-28",3.0069,3.1581,2.9799,3.1448,338581080],["2004-09-29",3.1408,3.347,3.1291,3.2494,610329060],["2004-09-30",3.2201,3.2796,3.1978,3.2127,275160564],["2004-10-01",3.2424,3.3277,3.1953,3.2865,302497200],["2004-10-04",3.3527,3.3929,3.3225,3.348,260455284],["2004-10-05",3.3381,3.434,3.2781,3.4301,299464236],["2004-10-06",3.4097,3.4321,3.3713,3.3981,267628104],["2004-10-07",3.3941,3.4675,3.385,3.442,282301416],["2004-10-08",3.4387,3.4625,3.3966,3.4142,221390388],["2004-10-11",3.3961,3.4422,3.318,3.353,209442348],["2004-10-12",3.3327,3.4112,3.3069,3.406,233310456],["2004-10-13",3.5528,3.5585,3.4725,3.4928,395324280],["2004-10-14",3.4955,3.5295,3.4348,3.5201,208842948],["2004-10-15",3.5927,3.6068,3.5188,3.5724,263895840],["2004-10-18",3.5498,3.6985,3.5005,3.6975,280726992],["2004-10-19",3.7308,3.7779,3.6527,3.6673,362197440],["2004-10-20",3.6695,3.6933,3.4606,3.4826,454453092],["2004-10-21",3.5796,3.7216,3.5106,3.703,582996420],["2004-10-22",4.2275,4.4663,4.0674,4.2744,1474200324],["2004-10-25",4.3728,4.8198,4.2774,4.6455,1309257432],["2004-10-26",4.6192,4.7754,4.462,4.5067,891391716],["2004-10-27",4.5295,4.698,4.5059,4.61,533725740],["2004-10-28",4.6276,4.8188,4.6009,4.7917,593278128],["2004-10-29",4.9303,4.9566,4.7248,4.7258,845653500],["2004-11-01",4.7979,4.9001,4.7414,4.8594,488507004],["2004-11-02",4.9276,4.9392,4.7927,4.8307,453398148],["2004-11-03",4.9127,4.9975,4.7285,4.7513,554992452],["2004-11-04",4.6713,4.7199,4.5451,4.5786,575807616],["2004-11-05",4.5111,4.5191,4.1782,4.198,792530676],["2004-11-08",4.2372,4.349,4.1993,4.2774,447224328],["2004-11-09",4.3158,4.3431,4.0969,4.1819,442125432],["2004-11-10",4.2308,4.2766,4.1232,4.1611,425334240],["2004-11-11",4.1926,4.555,4.1539,4.5369,598820580],["2004-11-12",4.5917,4.705,4.3976,4.5116,669174156],["2004-11-15",4.4732,4.6683,4.4311,4.5828,475583940],["2004-11-16",4.4001,4.4489,4.2347,4.2771,835859304],["2004-11-17",4.1899,4.4001,4.1894,4.2761,724590684],["2004-11-18",4.2213,4.3237,4.1083,4.1532,664518816],["2004-11-19",4.1918,4.2137,4.1279,4.1993,350421228],["2004-11-22",4.0771,4.2018,3.9987,4.0927,494233272],["2004-11-23",4.1638,4.2347,4.1274,4.1527,496035468],["2004-11-24",4.3336,4.3929,4.2764,4.3321,610628760],["2004-11-26",4.3579,4.4628,4.346,4.4469,258944796],["2004-11-29",4.471,4.5352,4.4003,4.4881,426237336],["2004-11-30",4.4796,4.5364,4.4682,4.5111,307692000],["2004-12-01",4.5104,4.524,4.4509,4.4611,314249436],["2004-12-02",4.4596,4.4995,4.4261,4.4472,250185564],["2004-12-03",4.4608,4.4883,4.4026,4.472,234533232],["2004-12-06",4.4405,4.4794,4.3634,4.3701,249909840],["2004-12-07",4.3629,4.3678,4.2278,4.2496,274561164],["2004-12-08",4.2228,4.3054,4.1827,4.2137,301370328],["2004-12-09",4.2204,4.3009,4.1762,4.2992,305853840],["2004-12-10",4.2992,4.3351,4.2461,4.2551,172515312],["2004-12-13",4.2679,4.293,4.2005,4.2253,192551256],["2004-12-14",4.2389,4.4328,4.2042,4.4296,443092464],["2004-12-15",4.4122,4.4792,4.3793,4.4566,458381160],["2004-12-16",4.3864,4.4742,4.3616,4.3745,342569088],["2004-12-17",4.3817,4.4744,4.3765,4.464,295152552],["2004-12-20",4.5116,4.6718,4.5084,4.5865,392986620],["2004-12-21",4.6185,4.6574,4.5463,4.555,220431348],["2004-12-22",4.5587,4.6319,4.5367,4.6182,156123720],["2004-12-23",4.6467,4.6752,4.6108,4.6579,144439416],["2004-12-27",4.6889,4.7917,4.6876,4.7573,243919836],["2004-12-28",4.7622,4.7979,4.735,4.7784,165666168],["2004-12-29",4.7541,4.7972,4.7541,4.7818,107016876],["2004-12-30",4.7836,4.914,4.7558,4.8983,235935828],["2004-12-31",4.9387,4.9549,4.7734,4.7791,306433260],["2005-01-03",4.8934,5.0481,4.8453,5.025,633134232],["2005-01-04",4.9925,5.0305,4.7962,4.8215,549685764],["2005-01-05",4.7955,4.881,4.7652,4.7969,329134536],["2005-01-06",4.8359,4.8562,4.6534,4.674,415068516],["2005-01-07",4.7258,4.8153,4.6797,4.8054,386129484],["2005-01-10",4.8215,4.9107,4.7553,4.8354,301282416],["2005-01-11",4.8493,4.9011,4.7888,4.7977,278069652],["2005-01-12",4.8173,4.8569,4.7223,4.8433,326784888],["2005-01-13",4.8433,4.8931,4.8103,4.8421,273702024],["2005-01-14",4.8587,4.9581,4.8123,4.9571,385226388],["2005-01-18",4.9819,5.0823,4.9246,5.0545,526377096],["2005-01-19",5.0731,5.0892,4.8763,4.8909,449857692],["2005-01-20",4.7719,4.8649,4.7595,4.8071,359703936],["2005-01-21",4.8225,4.8428,4.6633,4.6673,369965664],["2005-01-24",4.6775,4.6933,4.47,4.4799,560347092],["2005-01-25",4.5101,4.5176,4.3701,4.3907,425941632],["2005-01-26",4.4439,4.6953,4.441,4.6911,491823684],["2005-01-27",4.6792,4.6817,4.5909,4.6623,264830904],["2005-01-28",4.7104,4.8264,4.6192,4.7184,487839672],["2005-01-31",4.8014,4.8676,4.7526,4.8493,383484132],["2005-02-01",4.8185,4.875,4.7256,4.757,752806440],["2005-02-02",5.3433,5.3743,5.0486,5.1056,1310660028],["2005-02-03",5.1063,5.2893,5.1019,5.227,519004476],["2005-02-04",5.1182,5.1499,5.0223,5.0659,592179228],["2005-02-07",5.0882,5.1165,4.8465,4.8594,517897584],["2005-02-08",4.8825,4.9583,4.8222,4.9241,458740800],["2005-02-09",4.9767,4.9975,4.6965,4.7491,686173140],["2005-02-10",4.7588,4.7647,4.5922,4.6599,758548692],["2005-02-11",4.6271,4.7674,4.6125,4.6455,524115360],["2005-02-14",4.5327,4.7863,4.4868,4.7841,1540945512],["2005-02-15",4.7992,4.9539,4.7863,4.8396,1030280688],["2005-02-16",4.8264,4.9412,4.8165,4.9184,660630708],["2005-02-17",4.904,4.9516,4.8788,4.9058,416159424],["2005-02-18",4.9209,4.9291,4.875,4.907,339096564],["2005-02-22",4.8711,4.9306,4.7196,4.7439,538808652],["2005-02-23",4.7917,4.821,4.6767,4.8079,622816560],["2005-02-24",4.5456,4.7062,4.5173,4.6824,1031539428],["2005-02-25",4.6889,4.708,4.5986,4.6076,398541060],["2005-02-28",4.6108,4.7067,4.6071,4.6601,312423264],["2005-03-01",4.6923,4.7037,4.5116,4.6123,372075552],["2005-03-02",4.6095,4.6522,4.5701,4.5905,291128580],["2005-03-03",4.614,4.6542,4.5689,4.6358,304039656],["2005-03-04",4.6281,4.6418,4.5877,4.6083,270693036],["2005-03-07",4.6549,4.7,4.6363,4.6804,346349304],["2005-03-08",4.6876,4.7062,4.5852,4.5909,321522156],["2005-03-09",4.5664,4.5773,4.466,4.4955,453961584],["2005-03-10",4.4871,4.4918,4.3976,4.4615,437981580],["2005-03-11",4.473,4.4856,4.3914,4.4075,320810868],["2005-03-14",4.4206,4.4224,4.2779,4.3379,445418136],["2005-03-15",4.3455,4.462,4.3185,4.4276,416467116],["2005-03-16",4.3802,4.4276,4.3383,4.353,283967748],["2005-03-17",4.3909,4.4531,4.3579,4.4444,330093576],["2005-03-18",4.4325,4.472,4.4202,4.463,283316400],["2005-03-21",4.4439,4.5158,4.3939,4.4839,299048652],["2005-03-22",4.4913,4.5101,4.4087,4.4273,225042732],["2005-03-23",4.4117,4.468,4.4117,4.4368,193606200],["2005-03-24",4.4794,4.4834,4.4422,4.4435,148059792],["2005-03-28",4.5037,4.581,4.4856,4.4972,349170480],["2005-03-29",4.4881,4.5434,4.4142,4.4514,258661080],["2005-03-30",4.4779,4.498,4.4521,4.4732,249194556],["2005-03-31",4.4112,4.4965,4.4035,4.4747,270473256],["2005-04-01",4.5057,4.5352,4.4618,4.463,247032720],["2005-04-04",4.4608,4.5939,4.4581,4.5932,322732944],["2005-04-05",4.6537,4.7164,4.6497,4.6745,349118532],["2005-04-06",4.6911,4.7013,4.6499,4.6906,209893896],["2005-04-07",4.6797,4.8245,4.6762,4.8031,387300312],["2005-04-08",4.8014,4.8364,4.7459,4.7608,204459336],["2005-04-11",4.7865,4.8289,4.7674,4.79,216203580],["2005-04-12",4.7843,4.8195,4.6953,4.8081,292491216],["2005-04-13",4.796,4.817,4.7032,4.7826,261969768],["2005-04-14",4.791,4.818,4.7124,4.7459,245861892],["2005-04-15",4.7124,4.7184,4.5776,4.586,462632904],["2005-04-18",4.5756,4.6574,4.5486,4.6348,261749988],["2005-04-19",4.6933,4.7595,4.6611,4.7446,336862800],["2005-04-20",4.9226,4.9702,4.8564,4.9107,617441940],["2005-04-21",4.9682,5.0818,4.941,5.0624,709365924],["2005-04-22",5.5255,5.5528,5.3113,5.3497,1326875796],["2005-04-25",5.3996,5.5711,5.3921,5.5411,792806400],["2005-04-26",5.4591,5.5032,5.4112,5.4226,690189120],["2005-04-27",5.4038,5.4747,5.3728,5.4482,410181408],["2005-04-28",5.4412,5.5052,5.3968,5.44,346964688],["2005-04-29",5.501,5.5094,5.3996,5.4536,366441192],["2005-05-02",5.5044,5.5453,5.4588,5.5104,390305304],["2005-05-03",5.4995,5.6556,5.4863,5.6071,710496792],["2005-05-04",5.6328,5.6985,5.6271,5.6643,482856660],["2005-05-05",5.6673,5.6673,5.5994,5.6266,300083616],["2005-05-06",5.6618,5.6829,5.614,5.6524,270285444],["2005-05-09",5.6519,5.6643,5.5882,5.6028,221250528],["2005-05-10",5.5892,5.647,5.5706,5.647,253578168],["2005-05-11",5.676,5.7506,5.6502,5.7335,458692848],["2005-05-12",5.7216,5.7568,5.6569,5.6698,357570072],["2005-05-13",5.6812,5.7285,5.6351,5.6827,296323380],["2005-05-16",5.6936,5.7417,5.6661,5.7275,227028744],["2005-05-17",5.7154,5.787,5.7065,5.7791,312043644],["2005-05-18",5.791,5.9487,5.7888,5.9286,491987520],["2005-05-19",5.9578,5.9784,5.9065,5.9291,388271340],["2005-05-20",5.9794,5.9908,5.9407,5.9893,326213460],["2005-05-23",6.0277,6.3981,6.0166,6.3324,854676468],["2005-05-24",6.3698,6.58,6.284,6.346,1160562276],["2005-05-25",6.265,6.4695,6.2129,6.4653,721593684],["2005-05-26",6.469,6.5384,6.403,6.4253,541322136],["2005-05-27",6.4566,6.5952,6.4266,6.5939,486876636],["2005-05-31",6.6789,6.9013,6.6775,6.8733,888582528],["2005-06-01",7.0203,7.2605,6.991,7.1393,1406260332],["2005-06-02",7.1574,7.1834,7.055,7.1368,718245036],["2005-06-03",7.1093,7.1715,6.8768,6.9474,750540708],["2005-06-06",7.0002,7.2818,6.9863,7.2122,900134964],["2005-06-07",7.3649,7.4266,7.1963,7.2662,971947080],["2005-06-08",7.2595,7.2679,6.8914,6.9301,1027007964],["2005-06-09",7.058,7.1517,6.9548,7.0974,656986356],["2005-06-10",7.1142,7.1214,6.9415,7.0029,507356136],["2005-06-13",6.9365,7.0448,6.8547,7.0091,511615872],["2005-06-14",6.906,6.9717,6.8852,6.9001,403272324],["2005-06-15",6.817,6.874,6.6294,6.8121,834488676],["2005-06-16",6.7987,6.8988,6.7692,6.8775,497997504],["2005-06-17",6.9162,6.9484,6.8393,6.9484,416958624],["2005-06-20",6.844,7.1311,6.736,7.107,840147012],["2005-06-21",7.141,7.1963,7.0642,7.1353,604686708],["2005-06-22",7.1807,7.2464,7.1559,7.1715,418541040],["2005-06-23",7.1393,7.3081,7.1021,7.1817,561693744],["2005-06-24",7.2112,7.3872,7.1784,7.3686,710137152],["2005-06-27",7.4095,7.5475,7.2845,7.5384,711403884],["2005-06-28",7.5924,7.666,7.4863,7.4863,760698540],["2005-06-29",7.4987,7.5453,7.2421,7.2563,731216052],["2005-06-30",7.2964,7.4102,7.2146,7.2917,603172224],["2005-07-01",7.3138,7.3435,7.1695,7.2198,368734896],["2005-07-05",7.2409,7.3371,7.1946,7.3304,299460240],["2005-07-06",7.3698,7.3772,7.2231,7.2265,319691988],["2005-07-07",7.1737,7.3326,7.1519,7.3262,426457116],["2005-07-08",7.3438,7.3748,7.2892,7.3433,298005696],["2005-07-11",7.3475,7.3525,7.2141,7.2719,335276388],["2005-07-12",7.2729,7.2979,7.2119,7.233,234361404],["2005-07-13",7.2511,7.4179,7.2409,7.4085,457058484],["2005-07-14",7.5691,7.6041,7.4385,7.4588,426281292],["2005-07-15",7.4675,7.521,7.4313,7.4662,337198464],["2005-07-18",7.4367,7.4838,7.381,7.4253,248063688],["2005-07-19",7.4888,7.6933,7.4814,7.6822,504351144],["2005-07-20",7.5748,7.7493,7.4814,7.7342,571843584],["2005-07-21",7.785,7.878,7.7146,7.7823,790784424],["2005-07-22",7.5946,7.666,7.3458,7.4962,934536528],["2005-07-25",7.496,7.5183,7.3118,7.3339,385965648],["2005-07-26",7.313,7.3872,7.2407,7.3398,392283324],["2005-07-27",7.3807,7.3929,7.2483,7.3606,288427284],["2005-07-28",7.3725,7.3725,7.2702,7.2756,236786976],["2005-07-29",7.2419,7.2593,7.1142,7.1333,334197468],["2005-08-01",7.1422,7.2508,7.1418,7.2288,226269504],["2005-08-02",7.2285,7.4248,7.2166,7.4167,291316392],["2005-08-03",7.3872,7.4298,7.3277,7.3698,236986776],["2005-08-04",7.3264,7.412,7.319,7.3805,209250540],["2005-08-05",7.3748,7.3998,7.2213,7.2471,237350412],["2005-08-08",7.2781,7.3289,7.201,7.2198,179092728],["2005-08-09",7.2374,7.2553,7.1519,7.2278,230940828],["2005-08-10",7.2211,7.2466,7.0619,7.0818,274884840],["2005-08-11",7.087,7.1041,6.9563,7.0414,300295404],["2005-08-12",7.0243,7.1938,6.9816,7.1819,263172564],["2005-08-15",7.1839,7.2575,7.0344,7.0401,326661012],["2005-08-16",7.0619,7.1341,7.0238,7.081,284083632],["2005-08-17",7.0775,7.1038,7.0401,7.0674,155176668],["2005-08-18",6.8396,6.9534,6.817,6.9407,474437088],["2005-08-19",6.9655,6.9769,6.9315,6.941,221494284],["2005-08-22",6.9717,6.9774,6.7761,6.7925,272247480],["2005-08-23",6.8458,6.9345,6.7952,6.9305,232635132],["2005-08-24",6.8807,7.0587,6.853,7.0047,343380276],["2005-08-25",7.0042,7.0401,6.9402,7.0052,174888936],["2005-08-26",7.0272,7.0654,7.0069,7.0297,150061788],["2005-08-29",6.9965,7.167,6.9965,7.1504,235883880],["2005-08-30",7.1242,7.1767,7.0867,7.1212,191488320],["2005-08-31",7.145,7.1517,7.049,7.0897,201158640],["2005-09-01",7.0875,7.1269,7.0649,7.0959,109574316],["2005-09-02",7.1023,7.1886,7.1006,7.1504,137242620],["2005-09-06",7.1641,7.1737,7.1095,7.1172,168323508],["2005-09-07",7.087,7.3252,7.0718,7.3096,299680020],["2005-09-08",7.3086,7.4189,7.2721,7.3225,264267468],["2005-09-09",7.3693,7.4144,7.3515,7.4142,175444380],["2005-09-12",7.4801,7.7198,7.4615,7.6782,415044540],["2005-09-13",7.6598,7.8217,7.5897,7.7263,411584004],["2005-09-14",7.6532,7.7659,7.4442,7.5111,450580968],["2005-09-15",7.4248,7.6041,7.3849,7.5017,618029352],["2005-09-16",7.5364,7.5483,7.4335,7.4417,302888808],["2005-09-19",7.4615,7.5855,7.4543,7.5307,230245524],["2005-09-20",7.5892,7.7169,7.5664,7.6328,373665960],["2005-09-21",7.6452,7.7778,7.5845,7.7317,404383212],["2005-09-22",7.7218,7.9132,7.6888,7.7186,519735744],["2005-09-23",7.759,7.8634,7.7488,7.8175,339012648],["2005-09-26",7.9201,7.9561,7.7481,7.7907,395380224],["2005-09-27",7.8073,7.8931,7.7684,7.7823,274649076],["2005-09-28",7.7892,7.8111,7.5756,7.5855,319576104],["2005-09-29",7.6023,7.7025,7.5875,7.6752,224327448],["2005-09-30",7.7892,7.8706,7.7414,7.8448,365685948],["2005-10-03",7.7746,7.9353,7.7538,7.8998,366045588],["2005-10-04",7.9313,7.9643,7.703,7.7094,365406228],["2005-10-05",7.7513,7.8061,7.6351,7.7022,332802864],["2005-10-06",7.7873,7.7957,7.6869,7.7528,319432248],["2005-10-07",7.8034,7.85,7.698,7.7588,270541188],["2005-10-10",7.7667,7.8041,7.6636,7.7007,222665112],["2005-10-11",7.6998,7.7503,7.5572,7.588,341362296],["2005-10-12",7.5656,7.615,7.412,7.4608,371875752],["2005-10-13",7.4863,7.4863,7.2057,7.3733,422285292],["2005-10-14",7.4343,7.4424,7.2518,7.3411,340423236],["2005-10-17",7.3748,7.5656,7.3019,7.5607,302365332],["2005-10-18",7.5597,7.6341,7.5047,7.5181,282828888],["2005-10-19",7.5359,7.6814,7.5349,7.6524,280147572],["2005-10-20",7.6844,7.7126,7.4667,7.5161,555911532],["2005-10-21",8.5721,8.5877,8.2548,8.4258,914780304],["2005-10-24",8.5118,8.6588,8.4826,8.6427,376890732],["2005-10-25",8.5716,8.6117,8.4992,8.5996,274856868],["2005-10-26",8.584,8.8249,8.5818,8.8111,355943700],["2005-10-27",8.8398,8.852,8.7178,8.7521,205170624],["2005-10-28",8.8068,8.8981,8.8006,8.8787,235903860],["2005-10-31",8.93,9.2897,8.9119,9.225,573142284],["2005-11-01",9.2181,9.5166,9.1474,9.4045,653589756],["2005-11-02",9.462,9.5438,9.3497,9.4119,422193384],["2005-11-03",9.4796,9.583,9.4541,9.5674,297638064],["2005-11-04",9.6673,9.7121,9.555,9.6784,352643004],["2005-11-07",9.7942,9.8529,9.7211,9.7925,383276340],["2005-11-08",9.7731,9.8063,9.6326,9.6653,315584100],["2005-11-09",9.5852,9.6254,9.371,9.3988,418257324],["2005-11-10",9.3792,9.7012,9.3562,9.695,364782852],["2005-11-11",9.7947,9.8388,9.6393,9.6777,282273444],["2005-11-14",9.7203,9.8715,9.7057,9.8405,312003684],["2005-11-15",9.7763,9.8413,9.6913,9.7372,344651004],["2005-11-16",9.8215,9.8871,9.7696,9.8698,347460192],["2005-11-17",9.9603,10.0101,9.904,10.0012,368119512],["2005-11-18",10.0022,10.0272,9.9119,9.9209,280742976],["2005-11-21",9.8951,10.1631,9.7543,10.1477,412990596],["2005-11-22",10.1301,10.3448,10.0701,10.3239,383456160],["2005-11-23",10.3381,10.5284,10.3068,10.4823,402996600],["2005-11-25",10.5547,10.6283,10.5428,10.6251,193410396],["2005-11-28",10.6549,10.6901,10.4719,10.4977,439895664],["2005-11-29",10.522,10.5701,9.9687,10.0034,858972168],["2005-11-30",10.0213,10.1251,9.8056,10.0374,623240136],["2005-12-01",10.1437,10.2984,10.1212,10.2649,389406204],["2005-12-02",10.3356,10.3998,10.2592,10.3544,301438260],["2005-12-05",10.3371,10.3495,10.0218,10.0607,411164424],["2005-12-06",10.1313,10.3224,9.9578,10.0282,604406988],["2005-12-07",10.0684,10.0817,9.8911,10.0203,466169364],["2005-12-08",10.047,10.1797,9.9811,10.1797,356043600],["2005-12-09",10.2875,10.3068,10.1279,10.1437,305430264],["2005-12-12",10.2783,10.2927,10.1623,10.2282,277725996],["2005-12-13",10.2255,10.3619,10.2042,10.3492,326225448],["2005-12-14",10.3381,10.4047,10.2996,10.3857,264950784],["2005-12-15",10.3894,10.4893,10.3247,10.4746,241590168],["2005-12-16",10.5438,10.7213,10.4796,10.663,652566780],["2005-12-19",10.7139,11.0612,10.4142,10.5255,876594528],["2005-12-20",10.6063,10.7139,10.5272,10.6529,402984612],["2005-12-21",10.7473,10.8294,10.429,10.5684,448427124],["2005-12-22",10.7032,10.7302,10.5584,10.7099,301562136],["2005-12-23",10.7126,10.7213,10.6291,10.6824,183620196],["2005-12-27",10.7054,10.7054,10.4799,10.5265,267843888],["2005-12-28",10.519,10.6043,10.4427,10.5773,284431284],["2005-12-29",10.6093,10.6278,10.3909,10.4152,277554168],["2005-12-30",10.3438,10.3671,10.2563,10.284,303180516],["2006-01-03",10.4739,10.7999,10.3673,10.789,524323152],["2006-01-04",11.0039,11.1293,10.901,11.0371,610844544],["2006-01-05",11.056,11.1935,10.9444,11.1859,431899668],["2006-01-06",11.3254,11.6633,11.2354,11.5433,709565724],["2006-01-09",11.5619,11.7352,11.4263,11.574,511164324],["2006-01-10",11.5126,11.6571,11.4536,11.6449,363520116],["2006-01-11",11.6824,11.7776,11.6306,11.6913,359935704],["2006-01-12",11.7431,11.7746,11.4402,11.493,404606988],["2006-01-13",11.5098,11.5738,11.4429,11.5579,305957736],["2006-01-17",11.4789,11.6484,11.4657,11.5793,330481188],["2006-01-18",11.0882,11.3376,10.9878,11.0289,818608572],["2006-01-19",11.1841,11.2416,10.7337,10.8192,580910508],["2006-01-20",10.875,10.908,9.7853,9.9023,1643023332],["2006-01-23",10.0986,10.6194,10.0577,10.5974,908746344],["2006-01-24",10.8088,11.0299,10.7704,10.9823,617965416],["2006-01-25",11.1863,11.26,10.64,10.7337,748842408],["2006-01-26",10.8958,10.907,10.4997,10.7652,516526956],["2006-01-27",10.7833,10.8631,10.634,10.7458,337749912],["2006-01-30",10.6402,10.7406,10.5354,10.5805,343212444],["2006-01-31",10.6735,10.8973,10.5099,10.7253,881757360],["2006-02-01",9.6437,9.9652,9.6063,9.9598,1083815100],["2006-02-02",10.0103,10.0768,9.816,9.8175,471835692],["2006-02-03",9.7575,9.7644,9.2357,9.4583,730540728],["2006-02-06",9.5515,9.6653,9.409,9.5463,357258384],["2006-02-07",9.494,9.5116,9.0071,9.1204,664542792],["2006-02-08",9.1343,9.1891,8.792,9.1492,831331836],["2006-02-09",9.2017,9.2811,8.8277,8.8936,476019504],["2006-02-10",8.9724,9.0356,8.754,8.9888,608331060],["2006-02-13",8.5929,8.6911,8.4752,8.5696,787923288],["2006-02-14",8.5604,8.7181,8.4878,8.5106,585573840],["2006-02-15",8.4598,8.577,8.3745,8.4873,517362120],["2006-02-16",8.5689,9.0976,8.5396,9.0842,851767380],["2006-02-17",9.1685,9.225,9.0138,9.141,572235192],["2006-02-21",9.0837,9.2597,9.0508,9.0875,347092560],["2006-02-22",9.1013,9.146,9.0198,9.0602,258788952],["2006-02-23",9.0632,9.4506,9.0577,9.372,501561936],["2006-02-24",9.3529,9.4216,9.2585,9.3554,259112628],["2006-02-27",9.4514,9.7099,9.4268,9.6772,408079512],["2006-02-28",9.7471,9.8547,8.3914,8.989,1575926496],["2006-03-01",9.1363,9.1583,8.9563,9.0431,481965552],["2006-03-02",9.0302,9.4471,8.9786,9.3319,732478788],["2006-03-03",9.5265,9.5993,9.3148,9.3748,478001520],["2006-03-06",9.4424,9.5042,9.1011,9.1249,357230412],["2006-03-07",9.0485,9.1336,8.8782,9.0344,414736848],["2006-03-08",8.7736,8.9248,8.6896,8.7724,469354176],["2006-03-09",8.8098,8.8877,8.4655,8.5027,555859584],["2006-03-10",8.5151,8.5399,8.2188,8.3663,772250976],["2006-03-13",8.4514,8.5795,8.3155,8.3554,545150304],["2006-03-14",8.3574,8.7349,8.2454,8.705,737289972],["2006-03-15",8.6953,8.7332,8.4414,8.5399,510241248],["2006-03-16",8.6417,8.6452,8.3763,8.3978,400267332],["2006-03-17",8.3986,8.4724,8.3026,8.4231,341725932],["2006-03-20",8.4863,8.6784,8.4665,8.6313,415887696],["2006-03-21",8.6764,8.7173,8.4055,8.4263,392850756],["2006-03-22",8.4221,8.5299,8.3663,8.4338,303536160],["2006-03-23",8.4866,8.5708,8.4333,8.4752,297090612],["2006-03-24",9.1378,9.1742,8.9863,9.0679,606616776],["2006-03-27",9.0998,9.2144,9.048,9.1643,280667052],["2006-03-28",9.2144,9.3668,9.201,9.3505,357474168],["2006-03-29",9.4184,9.8909,9.4077,9.7912,760338900],["2006-03-30",9.6477,9.7545,9.5094,9.6291,587879532],["2006-03-31",9.6365,9.7141,9.5198,9.6678,1459395144],["2006-04-03",9.6561,9.729,9.6165,9.6603,324583092],["2006-04-04",9.6653,10.0371,9.6217,10.0232,627999372],["2006-04-05",10.1189,10.2768,9.9856,10.1137,535883580],["2006-04-06",10.0765,10.26,10.0503,10.1928,343596060],["2006-04-07",10.2233,10.2342,10.0153,10.0684,280754964],["2006-04-10",10.0912,10.3413,10.0458,10.3217,372431196],["2006-04-11",10.3227,10.3891,10.0698,10.1551,443843712],["2006-04-12",10.1388,10.1965,10.0443,10.1375,240439320],["2006-04-13",10.1296,10.1576,9.9281,9.9692,261853884],["2006-04-17",10.0012,10.2255,9.9365,10.0847,330049620],["2006-04-18",10.1122,10.1593,9.9528,10.0208,325178496],["2006-04-19",10.2273,10.2538,10.0825,10.1759,270996732],["2006-04-20",10.1886,10.3123,10.1189,10.2875,490369140],["2006-04-21",11.1278,11.173,10.8123,10.8353,901149948],["2006-04-24",10.8923,11.0237,10.821,10.9196,353102544],["2006-04-25",10.8981,10.933,10.5602,10.5889,382377240],["2006-04-26",10.6033,10.6603,10.4989,10.5594,290820888],["2006-04-27",10.4836,10.5827,10.3963,10.4122,333182484],["2006-04-28",10.3775,10.5535,10.3197,10.3604,296555148],["2006-05-01",10.3735,10.3976,9.8797,9.8884,414033552],["2006-05-02",9.9424,9.9774,9.6281,9.7868,523647828],["2006-05-03",9.8252,9.9528,9.6896,9.7711,322565112],["2006-05-04",9.7925,9.8876,9.7225,9.7855,185893920],["2006-05-05",9.8562,9.9325,9.7119,9.7744,242357400],["2006-05-08",9.7944,9.8443,9.669,9.7863,204539256],["2006-05-09",9.8091,10.1388,9.7607,10.1338,365258376],["2006-05-10",10.1217,10.2059,9.9618,9.9895,247240512],["2006-05-11",10.0004,10.0324,9.5433,9.5934,355356288],["2006-05-12",9.5076,9.5406,9.26,9.2744,403100496],["2006-05-15",9.319,9.4236,9.1286,9.3257,343260396],["2006-05-16",9.3205,9.342,9.1693,9.2042,259384356],["2006-05-17",9.1871,9.4159,9.1774,9.2835,425326248],["2006-05-18",9.3896,9.4647,9.1896,9.1965,233166600],["2006-05-19",9.2533,9.2835,8.9382,9.1725,455472072],["2006-05-22",9.1187,9.2471,9.0542,9.1955,343831824],["2006-05-23",9.2763,9.5161,9.2602,9.3103,358960680],["2006-05-24",9.3542,9.5051,9.2119,9.4509,381769848],["2006-05-25",9.3971,9.4942,9.2292,9.494,327456216],["2006-05-26",9.5327,9.5656,9.4206,9.4533,146533320],["2006-05-30",9.3772,9.4447,9.2079,9.2201,172467360],["2006-05-31",9.2662,9.3765,9.0922,9.2171,318932748],["2006-06-01",9.2597,9.494,9.2116,9.4848,250868880],["2006-06-02",9.5894,9.5954,9.3567,9.406,255200544],["2006-06-05",9.3252,9.4558,9.2749,9.282,222117660],["2006-06-06",9.3351,9.6678,9.3282,9.6675,409981608],["2006-06-07",9.7481,9.7882,9.581,9.5812,356095548],["2006-06-08",9.612,9.7736,9.3849,9.7496,413965620],["2006-06-09",9.7221,9.8024,9.5525,9.5827,246053700],["2006-06-12",9.6266,9.6799,9.4447,9.458,200563236],["2006-06-13",9.4422,9.5934,9.3733,9.5815,306057636],["2006-06-14",9.6635,9.695,9.3832,9.5287,310569120],["2006-06-15",9.584,9.7235,9.4942,9.6926,271156572],["2006-06-16",9.6455,9.6908,9.6182,9.6851,211971816],["2006-06-19",9.6888,9.7868,9.5929,9.6217,305018676],["2006-06-20",9.6189,9.7141,9.5813,9.5976,161434404],["2006-06-21",9.694,10.0148,9.6616,9.9685,349426224],["2006-06-22",9.9548,10.0644,9.6182,9.9144,236239524],["2006-06-23",9.9841,10.1573,9.934,10.0361,212379408],["2006-06-26",10.083,10.1214,9.9962,10.0203,141905952],["2006-06-27",10.0572,10.114,9.9407,9.9732,164119716],["2006-06-28",10.0151,10.0763,9.9437,10.0671,148271580],["2006-06-29",10.1137,10.3668,10.0599,10.3572,266061672],["2006-06-30",10.3024,10.3948,10.2213,10.3948,250069680],["2006-07-03",10.4124,10.5049,10.3978,10.4908,86181732],["2006-07-05",10.4491,10.4808,10.3034,10.4476,199224576],["2006-07-06",10.4952,10.5448,10.4605,10.4905,147336516],["2006-07-07",10.5614,10.607,10.3093,10.4226,241434324],["2006-07-10",10.4967,10.5411,10.3217,10.3668,177278544],["2006-07-11",10.3745,10.5366,10.2387,10.5245,238613148],["2006-07-12",10.4632,10.4794,10.3304,10.3433,196071732],["2006-07-13",10.2627,10.3703,10.085,10.1345,276703020],["2006-07-14",10.1717,10.2005,9.8812,10.0024,301781916],["2006-07-17",10.0304,10.1883,10.0079,10.1112,232243524],["2006-07-18",10.1573,10.1777,9.8596,9.9913,341130528],["2006-07-19",9.792,9.9439,9.7833,9.8909,340399260],["2006-07-20",10.0218,10.0257,9.5602,9.5964,501046452],["2006-07-21",9.5721,9.7111,9.3626,9.6705,469713816],["2006-07-24",9.7377,9.7642,9.4499,9.6901,323120556],["2006-07-25",9.5443,9.7002,9.5141,9.6519,230213556],["2006-07-26",9.6231,9.7151,9.4942,9.5562,221054724],["2006-07-27",9.6026,9.6055,9.3691,9.4794,225418356],["2006-07-28",9.4695,9.6569,9.4628,9.6212,163180656],["2006-07-31",9.6182,9.6472,9.5019,9.5835,183628188],["2006-08-01",9.5465,9.5629,9.3086,9.3086,218309472],["2006-08-02",9.3108,9.3497,9.053,9.1033,283628088],["2006-08-03",9.0475,9.3681,9.0074,9.3056,252826920],["2006-08-04",9.409,9.4367,9.2154,9.2674,203604192],["2006-08-07",9.2092,9.4132,9.2005,9.3691,157718124],["2006-08-08",9.4898,9.5314,9.3973,9.4447,229498272],["2006-08-09",9.4893,9.5359,9.3296,9.344,172267560],["2006-08-10",9.2682,9.3621,9.233,9.2761,170305524],["2006-08-11",9.2811,9.3029,9.1224,9.1348,150509340],["2006-08-14",9.2092,9.2992,9.139,9.1579,198533268],["2006-08-15",9.2739,9.4613,9.2364,9.4439,267660072],["2006-08-16",9.5061,9.6293,9.4724,9.6112,233893872],["2006-08-17",9.5783,9.6678,9.517,9.5637,203004792],["2006-08-18",9.5763,9.5956,9.4385,9.5032,197889912],["2006-08-21",9.3728,9.3951,9.3014,9.3529,160771068],["2006-08-22",9.3636,9.4015,9.292,9.3775,166397436],["2006-08-23",9.3614,9.377,9.2379,9.257,145546308],["2006-08-24",9.282,9.3306,9.228,9.2644,139160700],["2006-08-25",9.2483,9.3039,9.234,9.2528,98569332],["2006-08-28",9.311,9.4434,9.2959,9.4434,166393440],["2006-08-29",9.4392,9.4774,9.3505,9.3938,178221600],["2006-08-30",9.4003,9.5351,9.3829,9.4385,161614224],["2006-08-31",9.4568,9.4732,9.3753,9.3834,118277604],["2006-09-01",9.4444,9.4516,9.3502,9.3852,106809084],["2006-09-05",9.4166,9.5537,9.3564,9.528,162809028],["2006-09-06",9.4719,9.4989,9.4114,9.4233,148815036],["2006-09-07",9.4048,9.4633,9.3554,9.3824,153526320],["2006-09-08",9.3386,9.4395,9.3386,9.3666,123212664],["2006-09-11",9.3767,9.5361,9.3646,9.5213,180986832],["2006-09-12",9.5438,9.7354,9.5408,9.7149,217470312],["2006-09-13",9.7954,10.0832,9.7942,10.0785,390337272],["2006-09-14",10.0223,10.0713,9.9635,10.0143,214429356],["2006-09-15",10.1011,10.1648,10.0827,10.1606,313214472],["2006-09-18",10.1635,10.379,10.1504,10.2798,283983732],["2006-09-19",10.2989,10.2996,9.7357,10.0101,571144284],["2006-09-20",10.0917,10.0988,9.7823,9.8413,365546088],["2006-09-21",9.9231,10.1251,9.9122,10.0855,427256316],["2006-09-22",10.0391,10.1003,9.9494,10.0094,185798016],["2006-09-25",10.054,10.1499,9.9776,10.0143,229262508],["2006-09-26",10.052,10.106,9.9595,10.086,211364424],["2006-09-27",10.0718,10.1938,9.9744,9.988,234832932],["2006-09-28",10.0168,10.0887,9.929,10.0044,204091704],["2006-09-29",10.0428,10.055,9.9506,9.9628,132303564],["2006-10-02",9.9628,10.0644,9.9355,9.9514,145929924],["2006-10-03",9.9476,10.0758,9.8708,10.0158,218369412],["2006-10-04",10.0389,10.3066,9.9913,10.3048,266205528],["2006-10-05",10.2801,10.3678,10.1849,10.2084,231360408],["2006-10-06",10.169,10.4588,10.1573,10.4238,293166540],["2006-10-09",10.5304,10.7077,10.4962,10.6345,303028668],["2006-10-10",10.698,10.8539,10.4707,10.5763,391152456],["2006-10-11",10.5359,10.6571,10.5046,10.5726,225190584],["2006-10-12",10.6236,10.6514,10.5106,10.5959,193566240],["2006-10-13",10.6038,10.6469,10.5493,10.5924,144755100],["2006-10-16",10.6023,10.6395,10.4447,10.4548,172603224],["2006-10-17",10.4189,10.5044,10.3296,10.4273,208231560],["2006-10-18",10.4856,10.5292,10.3495,10.3943,240451308],["2006-10-19",10.4171,10.6469,10.4008,10.5617,459679860],["2006-10-20",11.378,11.4055,11.2441,11.3948,465450084],["2006-10-23",11.4595,12.0138,11.4122,11.9181,603575820],["2006-10-24",11.8066,11.8457,11.6858,11.7329,346061592],["2006-10-25",11.8366,12.1095,11.7776,12.0624,367132500],["2006-10-26",12.0892,12.1953,12.0029,12.0252,280986732],["2006-10-27",11.9955,12.0287,11.7126,11.7798,263895840],["2006-10-30",11.7704,11.9102,11.6511,11.8138,262261476],["2006-10-31",11.8507,11.9523,11.7461,11.8093,251164584],["2006-11-01",11.868,11.8772,11.5334,11.5889,216834948],["2006-11-02",11.5889,11.7434,11.5612,11.6487,209258532],["2006-11-03",11.7062,11.7439,11.5284,11.6955,196111692],["2006-11-06",11.7444,11.8904,11.7087,11.8232,199460340],["2006-11-07",11.8232,11.8745,11.6948,11.7146,195688116],["2006-11-08",11.6596,11.9419,11.6162,11.7748,318281400],["2006-11-09",11.812,11.8861,11.697,11.7161,194972832],["2006-11-10",11.7446,11.7679,11.6581,11.7389,111756132],["2006-11-13",11.7724,11.9278,11.7535,11.9243,173502324],["2006-11-14",11.9161,12.1454,11.9112,12.1293,288647064],["2006-11-15",12.2317,12.3909,12.1945,12.1945,334493172],["2006-11-16",12.2706,12.3371,12.2101,12.2929,203500296],["2006-11-17",12.2272,12.3861,12.221,12.3646,220219560],["2006-11-20",12.3549,12.3549,12.2124,12.2719,204775020],["2006-11-21",12.3088,12.6425,12.2912,12.6338,336762900],["2006-11-22",12.6665,12.7168,12.5379,12.5931,179847972],["2006-11-24",12.5061,12.5805,12.4937,12.5185,69238692],["2006-11-27",12.4285,12.4387,12.0165,12.0165,292695012],["2006-11-28",11.9268,12.1432,11.8252,12.1343,311592096],["2006-11-29",12.2518,12.2642,11.9546,12.0141,252359388],["2006-11-30",12.0027,12.1566,11.9372,12.018,222876900],["2006-12-01",12.047,12.1068,11.8616,11.9186,225030744],["2006-12-04",11.9732,12.083,11.8827,12.019,195800004],["2006-12-05",12.0822,12.1328,12.02,12.0723,163955880],["2006-12-06",12.0713,12.2062,12.0108,12.1147,177833988],["2006-12-07",12.1524,12.1913,11.9588,11.9642,186385428],["2006-12-08",11.9469,12.112,11.8988,12.0007,158837004],["2006-12-11",12.0207,12.1194,11.993,11.9962,130405464],["2006-12-12",11.9942,12.0564,11.9057,11.9429,167072760],["2006-12-13",12.015,12.0351,11.8249,11.8738,186297516],["2006-12-14",11.905,11.9917,11.8309,11.9513,189766044],["2006-12-15",11.9642,12.0007,11.8948,11.9062,207424368],["2006-12-18",11.961,11.9667,11.4209,11.4724,320343336],["2006-12-19",11.4456,11.6338,11.3658,11.6169,263216520],["2006-12-20",11.6509,11.6881,11.4608,11.4749,174537288],["2006-12-21",11.5066,11.5331,11.2131,11.3088,277853868],["2006-12-22",11.341,11.3693,11.2228,11.2934,159372468],["2006-12-26",11.3167,11.3899,11.2689,11.3418,82889028],["2006-12-27",11.403,11.6033,11.3807,11.6021,169090740],["2006-12-28",11.5795,11.6157,11.4588,11.4665,124523352],["2006-12-29",11.4551,11.5138,11.3995,11.4149,102265632],["2007-01-03",11.5517,11.816,11.4305,11.5912,307951740],["2007-01-04",11.6261,11.9967,11.61,11.9796,315188496],["2007-01-05",11.9608,12.0847,11.8519,12.077,274609116],["2007-01-08",12.0894,12.1435,11.9533,11.9875,189985824],["2007-01-09",12.0339,12.1033,11.9285,12.0351,215040744],["2007-01-10",12.0086,12.2347,11.9494,12.1333,238501260],["2007-01-11",12.3252,12.4379,12.2999,12.3876,288039672],["2007-01-12",12.4439,12.5185,12.3946,12.5185,178769052],["2007-01-16",12.5817,12.7168,12.4764,12.5007,302453244],["2007-01-17",12.4786,12.5872,12.2553,12.3271,267696036],["2007-01-18",12.2587,12.3073,12.083,12.0929,237042720],["2007-01-19",12.0966,12.1655,12.0659,12.1405,198932868],["2007-01-22",12.2087,12.2124,11.8616,11.9196,215955828],["2007-01-23",11.9184,12.0165,11.8316,11.8752,186433380],["2007-01-24",12.0091,12.3832,11.9803,12.3715,242129628],["2007-01-25",12.4194,12.5061,12.0391,12.0993,254485260],["2007-01-26",12.1697,12.3425,12.0731,12.2914,219640140],["2007-01-29",12.345,12.3636,12.1591,12.2079,190836972],["2007-01-30",12.2458,12.345,12.1769,12.2538,167052780],["2007-01-31",12.3076,12.5185,12.2833,12.4318,487755756],["2007-02-01",12.5433,12.5436,11.9367,11.9422,625721652],["2007-02-02",11.9635,12.0227,11.8445,11.936,251208540],["2007-02-05",11.8368,11.8492,11.5564,11.5805,287987724],["2007-02-06",11.6038,11.7327,11.583,11.6876,212663124],["2007-02-07",11.7456,11.7587,11.6207,11.6511,164627208],["2007-02-08",11.6026,11.7439,11.5307,11.6764,162904932],["2007-02-09",11.6918,11.7173,11.4402,11.4499,194149656],["2007-02-12",11.4199,11.4622,11.2796,11.3606,229949820],["2007-02-13",11.3819,11.4719,11.3351,11.3807,162341496],["2007-02-14",11.403,11.6293,11.3837,11.55,227724048],["2007-02-15",11.5517,11.555,11.4209,11.4394,161534304],["2007-02-16",11.4724,11.6546,11.4541,11.6494,246832920],["2007-02-20",11.613,11.7191,11.5198,11.703,162541296],["2007-02-21",11.6469,11.8661,11.5949,11.7962,225398376],["2007-02-22",11.8663,12.0039,11.7597,11.7959,229526244],["2007-02-23",11.7934,11.8232,11.5964,11.6663,155148696],["2007-02-26",11.7211,11.781,11.496,11.5252,158637204],["2007-02-27",11.2791,11.398,11.085,11.1246,372139488],["2007-02-28",11.1653,11.2461,10.9826,11.1415,320970708],["2007-03-01",10.9734,11.2151,10.9072,11.1112,347060592],["2007-03-02",11.0339,11.1229,10.8745,10.8745,263080656],["2007-03-05",10.8333,11.0436,10.8329,10.9308,253949796],["2007-03-06",11.0924,11.3782,11.0902,11.3423,301046652],["2007-03-07",11.4697,11.4808,11.2615,11.2949,261102636],["2007-03-08",11.3837,11.5393,11.2567,11.2721,214297488],["2007-03-09",11.3534,11.3633,11.1576,11.2285,198908892],["2007-03-12",11.2188,11.2853,11.1826,11.2729,138477384],["2007-03-13",11.1578,11.203,10.9774,10.9823,254836908],["2007-03-14",10.9873,11.1219,10.8824,11.1055,320355324],["2007-03-15",11.1021,11.1507,11.0049,11.0607,157610232],["2007-03-16",11.0473,11.0733,10.9045,10.9283,226137636],["2007-03-19",10.9878,11.1179,10.9228,11.0864,207700092],["2007-03-20",11.0508,11.0956,10.9965,11.0381,136723140],["2007-03-21",11.0386,11.318,11.0364,11.3175,231700068],["2007-03-22",11.2942,11.4568,11.2178,11.4536,227000772],["2007-03-23",11.4389,11.487,11.3306,11.4484,164287548],["2007-03-26",11.4166,11.5269,11.2944,11.5269,188223588],["2007-03-27",11.491,11.5327,11.4114,11.4927,149498352],["2007-03-28",11.4494,11.5379,11.4067,11.4496,183480336],["2007-03-29",11.5158,11.5517,11.2791,11.4258,159380460],["2007-03-30",11.4551,11.4873,11.3073,11.3574,135072792],["2007-04-02",11.3475,11.3666,11.2077,11.3666,137802060],["2007-04-03",11.5034,11.7562,11.5022,11.7153,259811928],["2007-04-04",11.7039,11.7253,11.6405,11.6762,151000848],["2007-04-05",11.6831,11.7027,11.6415,11.6883,108523368],["2007-04-09",11.7248,11.7253,11.5416,11.6065,122361516],["2007-04-10",11.5788,11.6705,11.5309,11.5641,119052828],["2007-04-11",11.5532,11.636,11.4677,11.5153,152327520],["2007-04-12",11.5022,11.6013,11.4585,11.5862,108207684],["2007-04-13",11.6125,11.6204,11.4863,11.5589,111680208],["2007-04-16",11.6127,11.8242,11.605,11.7567,202912884],["2007-04-17",11.7451,11.8093,11.6906,11.7203,128275596],["2007-04-18",11.6821,11.8963,11.6392,11.7999,226593180],["2007-04-19",11.7624,11.9471,11.6407,11.6918,439943616],["2007-04-20",12.1596,12.2087,11.9489,11.9603,485973540],["2007-04-23",11.9013,12.0227,11.8557,11.876,226757016],["2007-04-24",11.8643,11.8983,11.7885,11.8376,147640212],["2007-04-25",11.8988,11.9327,11.8024,11.849,158513328],["2007-04-26",11.8517,12.0091,11.8271,11.928,164831004],["2007-04-27",11.9005,11.9583,11.8574,11.8742,116910972],["2007-04-30",11.8777,11.9323,11.6851,11.6851,145502352],["2007-05-01",11.7052,11.7206,11.5064,11.6261,146181672],["2007-05-02",11.6174,11.6777,11.545,11.5463,122385492],["2007-05-03",11.5572,11.7518,11.5341,11.731,143624232],["2007-05-04",11.6539,11.7709,11.5488,11.6787,157842000],["2007-05-07",11.7039,11.7208,11.5634,11.5832,120683196],["2007-05-08",11.555,11.6055,11.5203,11.5718,116087796],["2007-05-09",11.5555,11.6938,11.4992,11.6323,155440404],["2007-05-10",11.5775,11.6383,11.4283,11.4394,147304548],["2007-05-11",11.4484,11.5765,11.4278,11.5701,117646236],["2007-05-14",11.5389,11.5892,11.403,11.4471,154753092],["2007-05-15",11.4516,11.466,11.3388,11.3534,164595240],["2007-05-16",11.4526,11.7287,11.3787,11.7156,261905832],["2007-05-17",11.7119,11.7803,11.671,11.6747,186237576],["2007-05-18",11.7012,11.7178,11.6447,11.6588,147688164],["2007-05-21",11.6392,11.879,11.5696,11.6658,246125628],["2007-05-22",11.7253,11.8742,11.7253,11.7962,153406440],["2007-05-23",11.9191,11.9833,11.7439,11.7493,202205592],["2007-05-24",11.7786,11.879,11.6881,11.7582,166777056],["2007-05-25",11.8914,12.0215,11.8311,11.986,213726060],["2007-05-29",12.0227,12.1913,11.9979,12.075,208511280],["2007-05-30",12.0103,12.3658,11.9732,12.3599,289542168],["2007-05-31",12.4085,12.6122,12.3217,12.3428,356615028],["2007-06-01",12.4194,12.519,12.3433,12.4045,191768040],["2007-06-04",12.3428,12.6551,12.3348,12.5698,283755960],["2007-06-05",12.6363,12.8656,12.5584,12.8616,417466116],["2007-06-06",12.8098,12.9097,12.7729,12.847,315152532],["2007-06-07",12.8842,13.0515,12.7047,12.7679,424794780],["2007-06-08",12.7962,12.8814,12.6291,12.7786,254073672],["2007-06-11",12.7421,12.847,12.6425,12.6757,185722092],["2007-06-12",12.6105,12.6839,12.4731,12.5128,256523220],["2007-06-13",12.5703,12.6063,12.3621,12.5245,281078640],["2007-06-14",12.5279,12.5403,12.4367,12.465,184663152],["2007-06-15",12.5976,12.6177,12.4251,12.5406,246717036],["2007-06-18",12.5478,12.7912,12.4997,12.7714,193242564],["2007-06-19",12.7419,12.8222,12.6806,12.7493,174037788],["2007-06-20",12.815,12.8594,12.6192,12.6417,173354472],["2007-06-21",12.6668,12.7736,12.5502,12.7443,176211612],["2007-06-22",12.8016,13.0141,12.7937,13.0138,287859852],["2007-06-25",13.113,13.2619,12.9741,13.0743,316683000],["2007-06-26",13.2059,13.2176,13.045,13.1447,227352420],["2007-06-27",13.0143,13.0884,12.8794,13.0463,244679076],["2007-06-28",13.0113,13.1258,12.9845,13.0145,166569264],["2007-06-29",13.0396,13.0738,12.877,12.9573,155068776],["2007-07-02",13.0264,13.1841,12.9945,13.1477,139364496],["2007-07-03",13.1645,13.2473,13.0763,13.2458,74797128],["2007-07-05",13.2761,13.4952,13.1915,13.4265,197518284],["2007-07-06",13.4171,13.4821,13.3547,13.3713,109770120],["2007-07-09",13.4605,13.6028,13.3926,13.4496,149042808],["2007-07-10",13.4801,13.5597,13.427,13.4689,154085760],["2007-07-11",13.4756,13.5473,13.3864,13.4969,132239628],["2007-07-12",13.5314,13.5676,13.3916,13.5183,137526336],["2007-07-13",13.5822,13.7002,13.5659,13.6876,209274516],["2007-07-16",13.6415,13.8467,13.6169,13.7081,263716020],["2007-07-17",13.759,13.8256,13.693,13.758,172970856],["2007-07-18",13.7305,13.7456,13.4806,13.6216,242956800],["2007-07-19",13.7198,13.7213,13.4417,13.5991,444642912],["2007-07-20",12.6896,12.9692,12.6301,12.8933,710181108],["2007-07-23",12.8658,12.8904,12.6958,12.7047,254013732],["2007-07-24",12.6251,12.8579,12.5708,12.7416,222661116],["2007-07-25",12.8155,12.8165,12.5324,12.6365,221578200],["2007-07-26",12.6112,12.7067,12.3668,12.5929,275060664],["2007-07-27",12.606,12.8066,12.5309,12.6893,220143636],["2007-07-30",12.7148,12.874,12.6549,12.7939,158373468],["2007-07-31",12.8961,12.9013,12.6425,12.6425,170649180],["2007-08-01",12.6549,12.8038,12.5964,12.7153,176950872],["2007-08-02",12.7347,12.7662,12.6177,12.6675,126069804],["2007-08-03",12.6437,12.7218,12.4689,12.4689,126920952],["2007-08-06",12.4689,12.6462,12.4565,12.6425,145913940],["2007-08-07",12.6363,12.8874,12.6187,12.7917,170401428],["2007-08-08",12.874,13.0336,12.8182,13.0336,162589248],["2007-08-09",12.9102,13.0594,12.7572,12.7597,193666140],["2007-08-10",12.6469,12.8586,12.5341,12.785,234772992],["2007-08-13",12.8789,12.8842,12.7176,12.7788,127044828],["2007-08-14",12.7843,12.8259,12.5929,12.6078,145202652],["2007-08-15",12.6177,12.6844,12.313,12.3338,216163620],["2007-08-16",12.1968,12.3061,11.9102,12.1844,345478176],["2007-08-17",12.3311,12.4194,12.1876,12.3956,218956824],["2007-08-20",12.4555,12.458,12.2954,12.343,107784108],["2007-08-21",12.3683,12.5969,12.3393,12.5584,144279576],["2007-08-22",12.6415,12.7974,12.6239,12.7106,129977892],["2007-08-23",12.7912,12.7944,12.5681,12.6968,122944932],["2007-08-24",12.7072,12.78,12.6053,12.7664,98809092],["2007-08-27",12.7523,12.8271,12.6772,12.7233,92910996],["2007-08-28",12.6804,12.7659,12.5381,12.5532,130825044],["2007-08-29",12.5889,12.7243,12.5738,12.7139,101870028],["2007-08-30",12.701,12.7763,12.6568,12.6772,105961932],["2007-08-31",12.7193,12.8036,12.6789,12.7726,118984896],["2007-09-04",12.7669,13.0887,12.757,13.018,147600252],["2007-09-05",12.9746,13.1254,12.9461,13.0837,132383484],["2007-09-06",13.1224,13.134,12.8467,12.9776,144890964],["2007-09-07",12.8373,12.9211,12.811,12.8742,146397456],["2007-09-10",12.9221,12.9417,12.6643,12.7535,128902968],["2007-09-11",12.8157,12.9313,12.7845,12.9233,108035856],["2007-09-12",12.9035,13.0882,12.8656,12.956,119320560],["2007-09-13",12.991,13.0691,12.9702,13.0088,75568356],["2007-09-14",12.9697,13.1449,12.9454,13.1073,110485404],["2007-09-17",13.0522,13.1204,12.9912,13.0217,87812100],["2007-09-18",13.052,13.318,12.9962,13.2689,168459372],["2007-09-19",13.368,13.6204,13.3579,13.5559,220854924],["2007-09-20",13.5597,13.8026,13.5356,13.7042,220779000],["2007-09-21",13.7912,13.9015,13.7042,13.8844,320147532],["2007-09-24",13.9067,14.166,13.8819,14.0807,211668120],["2007-09-25",13.9811,14.1189,13.9528,14.105,109114776],["2007-09-26",14.1397,14.1742,13.9764,14.0842,133710156],["2007-09-27",14.1727,14.1729,14.0252,14.0678,82169748],["2007-09-28",14.0554,14.1187,13.984,14.0621,105474420],["2007-10-01",14.1291,14.4855,14.1201,14.4409,188263548],["2007-10-02",14.4615,14.7944,14.3779,14.4865,282417300],["2007-10-03",14.5326,14.6006,14.3866,14.4774,155024820],["2007-10-04",14.5039,14.5039,14.3048,14.3537,119348532],["2007-10-05",14.554,14.7743,14.5515,14.726,202545252],["2007-10-08",14.7495,15.1278,14.7235,15.112,200918880],["2007-10-09",15.248,15.463,15.0815,15.2498,350361288],["2007-10-10",15.403,15.5101,15.2899,15.5029,215208576],["2007-10-11",15.7074,15.9,15.0966,15.4188,471488040],["2007-10-12",15.4679,15.8254,15.3256,15.8003,272675052],["2007-10-15",15.8271,15.8616,15.259,15.372,277474248],["2007-10-16",15.3318,15.516,15.1707,15.2701,240770988],["2007-10-17",15.6283,15.7163,15.4087,15.7034,240978780],["2007-10-18",15.7513,15.899,15.58,15.8556,491076432],["2007-10-19",16.226,16.3234,15.9451,15.9818,630928440],["2007-10-22",15.8321,16.2369,15.7728,16.1315,266309424],["2007-10-23",16.3918,16.7971,16.3608,16.7518,271476252],["2007-10-24",16.6759,16.7939,16.3499,16.753,295871832],["2007-10-25",16.8239,16.8311,16.4488,16.5718,231588180],["2007-10-26",16.7086,16.7708,16.5606,16.7228,134021844],["2007-10-29",16.8013,16.8566,16.6605,16.8375,122529348],["2007-10-30",16.7949,17.3502,16.7949,17.2228,275747976],["2007-10-31",17.3695,17.5259,17.2542,17.5259,274796928],["2007-11-01",17.4216,17.6925,17.3965,17.432,260826912],["2007-11-02",17.6129,17.689,17.2865,17.6313,233426340],["2007-11-05",17.5257,18.1018,17.5029,17.9882,354992652],["2007-11-06",18.2835,18.3883,17.9721,18.3883,337114548],["2007-11-07",18.372,18.5234,17.926,18.1689,330609060],["2007-11-08",18.2101,18.2173,16.7867,17.1997,659827512],["2007-11-09",16.752,16.9032,16.3908,16.4592,455068476],["2007-11-12",16.3048,16.607,15.5232,15.6685,408682908],["2007-11-13",15.9887,16.3836,15.6685,16.3745,337478184],["2007-11-14",16.69,16.7448,15.7726,15.9067,323464212],["2007-11-15",15.8296,16.051,15.4684,15.6085,278429292],["2007-11-16",15.7148,15.7533,15.2706,15.7071,361350288],["2007-11-19",15.607,15.785,15.3321,15.5143,220874904],["2007-11-20",15.7778,16.3385,15.6883,16.0767,393230376],["2007-11-21",15.9585,16.608,15.9166,16.3737,280259460],["2007-11-23",16.6087,16.814,16.5619,16.7748,109438452],["2007-11-26",16.8616,17.1888,16.4848,16.5096,271332396],["2007-11-27",16.7277,16.7681,16.1194,16.6972,355823820],["2007-11-28",16.9089,17.2111,16.6618,17.1605,316343340],["2007-11-29",17.1231,17.4216,17.0492,17.278,248071680],["2007-11-30",17.6251,17.6266,16.9089,17.1789,315504180],["2007-12-03",17.1295,17.2284,16.8849,16.8945,172830996],["2007-12-04",16.8147,17.1541,16.7852,16.9597,169102728],["2007-12-05",17.1722,17.3259,17.0425,17.3155,168215616],["2007-12-06",17.2979,17.7629,17.2783,17.7307,196163640],["2007-12-07",17.724,17.7986,17.6127,17.721,153929916],["2007-12-10",17.7488,17.9672,17.6994,17.809,154093752],["2007-12-11",17.8467,17.8727,17.3222,17.3326,245318436],["2007-12-12",17.6994,17.7074,17.0673,17.3363,246117636],["2007-12-13",17.2609,17.2934,16.8866,17.2049,201430368],["2007-12-14",17.0428,17.345,17.0366,17.1035,146793060],["2007-12-17",17.0549,17.2389,16.4518,16.5896,219220560],["2007-12-18",16.7118,16.7751,16.1749,16.6918,286381332],["2007-12-19",16.7131,16.8442,16.5839,16.7914,176667156],["2007-12-20",17.0011,17.1293,16.8717,17.0968,176711112],["2007-12-21",17.2998,17.3341,17.1848,17.2703,215064720],["2007-12-24",17.2282,17.3705,17.1804,17.3705,65070864],["2007-12-26",17.3274,17.6801,17.308,17.6211,101098800],["2007-12-27",17.5277,17.749,17.3707,17.3707,117582300],["2007-12-28",17.4746,17.5495,17.2666,17.4151,102405492],["2007-12-31",17.3169,17.4141,17.1189,17.1412,94952952],["2008-01-02",17.1757,17.2872,16.8003,16.9853,172103724],["2008-01-03",16.987,17.0264,16.7703,16.9887,129969900],["2008-01-04",16.8489,16.8804,16.2369,16.2865,214177608],["2008-01-07",16.2106,16.4174,15.7994,16.0943,255879864],["2008-01-08",16.1873,16.3598,15.6419,15.6588,213350436],["2008-01-09",15.6182,16.1957,15.4315,16.1923,269318412],["2008-01-10",15.9892,16.2914,15.8678,16.0319,253114632],["2008-01-11",15.932,16.0998,15.6199,15.8217,198880920],["2008-01-14",16.1412,16.2964,15.9952,16.2076,177722100],["2008-01-15",16.0113,16.0894,15.7505,15.8068,222505272],["2008-01-16",15.5916,15.8648,14.9213,15.2689,421977600],["2008-01-17",15.3881,15.5116,14.8242,14.8931,328343328],["2008-01-18",15.0807,15.1211,14.8351,14.8797,341242416],["2008-01-22",13.9322,14.8115,13.9117,14.4855,379679940],["2008-01-23",13.8995,14.0802,12.8656,13.5998,677949372],["2008-01-24",13.8522,14.37,13.7367,14.2411,375659964],["2008-01-25",14.6705,14.7495,14.0351,14.0406,278361360],["2008-01-28",14.1539,14.1853,13.5993,13.7823,232435332],["2008-01-29",13.8936,13.9149,13.4027,13.6469,251068680],["2008-01-30",13.6139,13.8926,13.4731,13.5911,317266416],["2008-01-31",13.3616,14.2042,13.2446,13.9885,594257148],["2008-02-01",13.1053,13.3036,12.6425,12.7887,703315980],["2008-02-04",12.6194,12.7114,12.2099,12.2813,525757716],["2008-02-05",12.1325,12.6177,12.11,12.5631,447683868],["2008-02-06",12.6707,12.6715,12.3433,12.437,305150544],["2008-02-07",12.3167,12.7463,12.2647,12.5173,316838844],["2008-02-08",12.6278,12.8341,12.6102,12.8083,272882844],["2008-02-11",12.9032,12.9823,12.7267,12.9191,232806960],["2008-02-12",12.9744,13.1531,12.7176,12.843,266225508],["2008-02-13",12.9523,13.2619,12.8579,13.2528,264723012],["2008-02-14",13.3452,13.4119,13.163,13.194,258808932],["2008-02-15",13.0963,13.2042,12.9977,13.1293,209394396],["2008-02-19",13.2607,13.2637,12.5557,12.6164,253761984],["2008-02-20",12.4816,12.6675,12.3653,12.6177,266221512],["2008-02-21",12.7131,12.722,12.3822,12.4655,226884888],["2008-02-22",12.4456,12.6177,12.3338,12.5879,220415364],["2008-02-25",12.5421,12.5557,12.0411,12.0584,334577088],["2008-02-26",11.4328,11.5634,11.077,11.5069,930560508],["2008-02-27",11.4062,11.787,11.3941,11.7218,404471124],["2008-02-28",11.6633,11.8762,11.5855,11.7845,263212524],["2008-02-29",11.6973,11.8923,11.5183,11.6801,376638984],["2008-03-03",11.6883,11.7183,11.1578,11.3291,301877820],["2008-03-04",11.1787,11.2384,10.8026,11.0213,544323132],["2008-03-05",11.0374,11.2585,11.0064,11.0981,297166536],["2008-03-06",11.0979,11.2369,10.6886,10.7263,298505196],["2008-03-07",10.6316,10.9072,10.5661,10.7424,322549128],["2008-03-10",10.6303,10.6841,10.2389,10.2533,319184496],["2008-03-11",10.5418,10.9109,10.5267,10.9033,352722924],["2008-03-12",10.9075,11.1026,10.8594,10.9117,265809924],["2008-03-13",10.7255,11.0803,10.6291,10.9818,308754936],["2008-03-14",10.9811,11.1388,10.6747,10.8557,262713024],["2008-03-17",10.6095,10.7513,10.2159,10.4082,315212472],["2008-03-18",10.634,10.928,10.5485,10.8864,289198512],["2008-03-19",10.9347,11.0931,10.7007,10.7089,246912840],["2008-03-20",10.5929,10.8006,10.3495,10.7473,396139464],["2008-03-24",10.8683,11.5463,10.8507,11.4169,270269460],["2008-03-25",11.34,11.3403,11.056,11.1744,233030736],["2008-03-26",11.2193,11.4741,11.1375,11.3581,208818972],["2008-03-27",11.056,11.1207,10.9194,11.0084,233054712],["2008-03-28",11.0921,11.2436,10.7662,10.8596,174872952],["2008-03-31",10.7991,10.9739,10.7092,10.9189,177678144],["2008-04-01",11.0991,11.5641,11.0775,11.5445,243480276],["2008-04-02",11.6484,11.7932,11.4127,11.5443,239720040],["2008-04-03",11.4459,11.4846,11.1088,11.282,270864864],["2008-04-04",11.3289,11.845,11.3088,11.6779,235652112],["2008-04-07",11.8252,12.0336,11.7384,11.82,237502260],["2008-04-08",11.7263,11.7535,11.4528,11.5966,181698120],["2008-04-09",11.6293,11.7005,11.342,11.5069,241682076],["2008-04-10",11.526,11.7466,11.4489,11.6281,202693104],["2008-04-11",11.5039,11.583,11.2793,11.3398,166621212],["2008-04-14",11.3326,11.3398,11.1588,11.1963,153550296],["2008-04-15",11.3566,11.3961,10.9994,11.0768,182920896],["2008-04-16",11.0163,11.3604,10.932,11.2798,304922772],["2008-04-17",11.2947,11.3874,11.0688,11.1437,533585880],["2008-04-18",13.2674,13.577,13.0086,13.3715,728694576],["2008-04-21",13.371,13.4503,13.1454,13.3314,297290412],["2008-04-22",13.3259,13.9025,13.3256,13.758,317222460],["2008-04-23",13.8309,13.8648,13.4097,13.547,196663140],["2008-04-24",13.666,13.7453,13.3866,13.4615,165238596],["2008-04-25",13.6097,13.7084,13.4538,13.4868,166409424],["2008-04-28",13.5319,13.8028,13.3613,13.6866,160183656],["2008-04-29",13.6546,13.9662,13.6343,13.844,173666160],["2008-04-30",13.9367,14.4982,13.844,14.2362,315803880],["2008-05-01",14.3358,14.7478,14.3026,14.7019,263847888],["2008-05-02",14.8361,14.9342,14.3603,14.4097,279672048],["2008-05-05",14.8452,14.8487,14.5544,14.7471,250988760],["2008-05-06",14.6504,14.6752,14.4521,14.5354,184986828],["2008-05-07",14.6323,14.8608,14.2892,14.3529,264255480],["2008-05-08",14.5314,14.6082,14.3507,14.4523,204711084],["2008-05-09",14.3529,14.5016,14.162,14.2091,179216604],["2008-05-12",14.2476,14.545,14.1028,14.5002,194361444],["2008-05-13",14.5321,14.5748,14.3418,14.4521,206333460],["2008-05-14",14.5386,14.6551,14.26,14.286,174856968],["2008-05-15",14.3529,14.4508,14.2689,14.4025,173534292],["2008-05-16",14.4132,14.4937,14.3361,14.3794,170793036],["2008-05-19",14.3418,14.5978,14.2171,14.3162,223955820],["2008-05-20",14.2446,14.4392,14.2019,14.343,132411456],["2008-05-21",14.341,14.4127,13.5817,13.6338,258465276],["2008-05-22",13.6824,13.7384,13.3923,13.6206,202848948],["2008-05-23",13.5587,13.7084,13.3318,13.5007,177082740],["2008-05-27",13.5091,13.9464,13.4816,13.9042,154465380],["2008-05-28",14.0787,14.1667,13.9092,14.0862,161853984],["2008-05-29",14.2486,14.5235,14.2091,14.4521,193606200],["2008-05-30",14.4637,14.6236,14.4099,14.5215,128878992],["2008-06-02",14.4397,14.4741,14.1613,14.2538,146821032],["2008-06-03",14.2909,14.3901,13.897,14.0629,172039788],["2008-06-04",14.014,14.3281,13.9947,14.1848,134393472],["2008-06-05",14.3053,14.577,14.2838,14.5339,156511332],["2008-06-06",14.3715,14.3955,14.0554,14.0554,189190620],["2008-06-09",14.0817,14.1298,13.52,13.8291,211320468],["2008-06-10",13.6231,13.8527,13.5542,13.7374,146149704],["2008-06-11",13.7887,13.816,13.4967,13.515,152363484],["2008-06-12",13.6033,13.8323,13.5567,13.7072,219444336],["2008-06-13",13.9189,14.2711,13.9151,14.1672,247128624],["2008-06-16",14.043,14.3554,14.043,14.1995,141570288],["2008-06-17",14.2872,14.3299,14.0897,14.1164,138377484],["2008-06-18",13.9937,14.1048,13.8611,13.9409,135112752],["2008-06-19",13.7666,13.9756,13.6541,13.8869,227096676],["2008-06-20",13.8071,13.8071,13.4979,13.5455,239084676],["2008-06-23",13.519,13.7121,13.4362,13.5153,145290564],["2008-06-24",13.5136,13.6635,13.2647,13.4431,186717096],["2008-06-25",13.5093,13.8274,13.4771,13.6588,164723112],["2008-06-26",13.4878,13.5083,13.0951,13.109,226153620],["2008-06-27",13.0807,13.1382,12.7686,13.0904,217682100],["2008-06-30",13.1995,13.3366,12.9662,13.0495,150461388],["2008-07-01",12.8799,13.3048,12.816,13.2555,198197604],["2008-07-02",13.2996,13.3956,13.0406,13.0649,168751080],["2008-07-03",13.1601,13.367,13.0763,13.3118,95923980],["2008-07-07",13.4431,13.6092,13.2771,13.4831,170037792],["2008-07-08",13.5346,13.7627,13.3861,13.7463,197098704],["2008-07-09",13.6529,13.7748,13.4042,13.4246,165993840],["2008-07-10",13.5101,13.6216,13.1561,13.4003,173094732],["2008-07-11",13.2994,13.3737,12.8762,13.2324,199056744],["2008-07-14",13.3613,13.3876,12.7776,12.9305,176815008],["2008-07-15",12.7981,13.0763,12.4218,12.7934,242597160],["2008-07-16",12.7426,13.2994,12.6573,13.2771,189498312],["2008-07-17",13.2414,13.313,13.0019,13.2235,351144504],["2008-07-18",12.3537,12.3693,11.8539,11.9315,451244304],["2008-07-21",11.9206,12.0002,11.5443,11.6211,235823940],["2008-07-22",11.5696,11.905,11.5418,11.8271,187472340],["2008-07-23",11.9387,12.3259,11.8517,12.1273,195568236],["2008-07-24",12.3128,12.317,11.7902,11.7902,141494364],["2008-07-25",12.0597,12.2243,11.936,12.1958,127212660],["2008-07-28",12.1985,12.1985,11.7781,11.8274,126273600],["2008-07-29",11.8814,12.0788,11.8492,11.9759,111999888],["2008-07-30",12.0351,12.048,11.7206,11.9657,139488372],["2008-07-31",11.7639,11.9208,11.6866,11.7439,114489396],["2008-08-01",11.7131,11.7307,11.465,11.5978,120195684],["2008-08-04",11.6043,11.7255,11.4501,11.4774,99380520],["2008-08-05",11.5912,11.9008,11.5599,11.8951,143236620],["2008-08-06",11.8584,12.141,11.7131,12.056,134896968],["2008-08-07",11.9484,11.9979,11.8098,11.877,110841048],["2008-08-08",11.9025,12.2892,11.7919,12.2709,149422428],["2008-08-11",12.2079,12.6147,12.1908,12.4154,169402428],["2008-08-12",12.4441,12.5465,12.345,12.4593,110117772],["2008-08-13",12.4342,12.4823,12.2429,12.3953,144874980],["2008-08-14",12.3376,12.5832,12.3026,12.5307,116627256],["2008-08-15",12.5678,12.6588,12.5309,12.6462,141686172],["2008-08-18",12.6385,12.6425,12.2833,12.3524,133222644],["2008-08-19",12.1573,12.3519,12.0631,12.1591,121738140],["2008-08-20",12.2637,12.3125,11.9625,12.0227,159124716],["2008-08-21",11.9712,12.1442,11.8807,12.0607,140423436],["2008-08-22",12.1839,12.2676,12.1338,12.1613,91796112],["2008-08-25",12.0502,12.3202,11.936,11.9734,80491428],["2008-08-26",11.9846,11.9846,11.6655,11.754,132195672],["2008-08-27",11.7434,11.7706,11.523,11.6157,175308516],["2008-08-28",11.7126,11.8108,11.6591,11.7446,121066812],["2008-08-29",11.6447,11.6759,11.4608,11.4846,153774072],["2008-09-02",11.8187,11.9528,11.4382,11.5331,244215540],["2008-09-03",11.6194,11.7572,11.3926,11.5123,172411416],["2008-09-04",11.403,11.4833,11.1402,11.1616,193746060],["2008-09-05",11.0433,11.2161,10.9092,11.0126,181190628],["2008-09-08",11.2052,11.228,10.3507,10.4102,360355284],["2008-09-09",10.49,10.7183,10.2875,10.3782,288894816],["2008-09-10",10.5222,10.5225,10.1556,10.2667,248822928],["2008-09-11",10.1226,10.7855,10.0738,10.7523,258597144],["2008-09-12",10.6645,10.9566,10.6345,10.8492,240878880],["2008-09-15",10.5106,10.9561,10.5034,10.755,262433304],["2008-09-16",10.5592,11.1373,10.5475,10.9799,279348372],["2008-09-17",10.8695,10.8859,10.2488,10.2749,364710924],["2008-09-18",10.4769,10.8869,10.1759,10.8844,343232424],["2008-09-19",11.4278,11.4543,10.9885,11.134,399839760],["2008-09-22",11.2575,11.2575,10.6345,10.6628,176115708],["2008-09-23",10.7399,10.9268,10.5532,10.6412,207959832],["2008-09-24",10.6678,11.0312,10.6621,10.786,169510320],["2008-09-25",10.8785,11.1551,10.8076,10.8973,200611188],["2008-09-26",10.6098,10.8368,10.437,10.6851,211488300],["2008-09-29",10.3993,10.4984,9.4375,9.4447,430085484],["2008-09-30",9.816,10.5374,9.7253,9.9285,123328548],["2008-10-01",10.1921,10.3366,9.9925,10.2062,249142608],["2008-10-02",10.1583,10.1631,9.5686,9.6799,239156604],["2008-10-03",9.85,10.2255,9.496,9.5912,319396284],["2008-10-06",9.2706,9.3205,8.8537,9.202,448375176],["2008-10-07",9.2545,9.2954,8.5614,8.5773,441733824],["2008-10-08",8.1844,8.8991,8.084,8.3815,472582944],["2008-10-09",8.5404,8.6407,7.9739,8.1551,322677000],["2008-10-10",7.763,8.4752,7.6921,8.23,423488088],["2008-10-13",8.8197,9.4682,8.5708,9.4452,355863780],["2008-10-14",9.7553,9.7793,8.8497,8.9913,311080608],["2008-10-15",8.7915,8.8993,8.3993,8.4077,268587144],["2008-10-16",8.2488,8.8373,7.6708,8.7511,648938412],["2008-10-17",9.3941,9.5686,9.0121,9.2349,569398032],["2008-10-20",9.4137,9.4442,8.9139,9.403,269865864],["2008-10-21",9.2312,9.5136,8.9737,8.9923,231048720],["2008-10-22",8.8495,9.1643,8.5275,8.8168,262137600],["2008-10-23",8.7667,8.8745,8.3785,8.7337,258896844],["2008-10-24",8.0929,8.6879,8.05,8.4107,294065640],["2008-10-27",8.2997,8.5027,8.0713,8.1678,247779972],["2008-10-28",8.4048,9.1549,8.1435,9.141,323891784],["2008-10-29",9.0676,9.1968,8.7349,8.8745,389873736],["2008-10-30",9.1338,9.2216,8.8837,8.9164,319236444],["2008-10-31",8.8289,9.2206,8.782,8.9082,296635068],["2008-11-03",8.8641,8.9982,8.4638,8.5892,237941820],["2008-11-04",8.7615,9.2305,8.5646,9.0961,293702004],["2008-11-05",8.9774,9.1442,8.4608,8.4838,277582140],["2008-11-06",8.4276,8.5379,8.0765,8.2107,342649008],["2008-11-07",8.2578,8.4568,8.0646,8.2087,187064748],["2008-11-10",8.1308,8.1665,7.6715,7.9023,322880796],["2008-11-11",7.6522,7.8408,7.4496,7.7208,405458136],["2008-11-12",7.4876,7.7464,7.1333,7.2136,401641956],["2008-11-13",7.2327,7.759,6.941,7.7362,528858612],["2008-11-14",7.5173,8.0562,7.5002,7.6851,380303316],["2008-11-17",7.5111,7.6886,7.3859,7.4397,301450248],["2008-11-18",7.4757,7.5292,7.0736,7.3728,333510156],["2008-11-19",7.3225,7.4415,6.9058,6.9454,313070616],["2008-11-20",6.8143,7.0138,6.4214,6.4343,390784824],["2008-11-21",6.5074,6.6775,6.1304,6.5054,409370220],["2008-11-24",6.6747,6.6918,6.1727,6.3817,401785812],["2008-11-25",6.6603,7.1061,6.6266,6.9918,430417152],["2008-11-26",6.9479,7.3242,6.8468,7.2407,254009736],["2008-11-28",7.2032,7.3487,7.1462,7.2622,102517380],["2008-12-01",7.1066,7.1239,6.5934,6.5937,228219552],["2008-12-02",6.6864,6.8859,6.5091,6.8197,233354412],["2008-12-03",6.6893,6.9747,6.5775,6.9268,235955808],["2008-12-04",6.8549,7.0275,6.6626,6.8007,195268536],["2008-12-05",6.7184,7.0461,6.5448,7.0399,260587152],["2008-12-08",7.1886,7.6708,6.9905,7.489,325446228],["2008-12-09",7.3795,7.8829,7.3626,7.5847,275320404],["2008-12-10",7.6658,7.8061,7.5485,7.6554,209270520],["2008-12-11",7.5401,7.756,7.3822,7.4422,246920832],["2008-12-12",7.3304,7.845,7.288,7.8274,228655116],["2008-12-15",7.784,7.8951,7.5634,7.7012,269246484],["2008-12-16",7.7967,8.168,7.7161,8.0634,282101616],["2008-12-17",7.8988,7.9853,7.7446,7.8145,231356412],["2008-12-18",7.8507,7.9412,7.6626,7.6916,190349460],["2008-12-19",7.7092,7.8777,7.6598,7.6888,224279496],["2008-12-22",7.6489,7.6722,7.2045,7.3651,156547296],["2008-12-23",7.4474,7.5188,7.3542,7.3877,150956892],["2008-12-24",7.4734,7.5939,7.3966,7.5099,76783140],["2008-12-26",7.5376,7.5671,7.3948,7.4457,78285636],["2008-12-29",7.4422,7.471,7.228,7.3728,147927924],["2008-12-30",7.4566,7.6056,7.4048,7.5138,153586260],["2008-12-31",7.5409,7.7094,7.5014,7.6264,115356528],["2009-01-02",7.6499,7.9776,7.5731,7.9652,144275580],["2009-01-05",7.9573,8.2112,7.8086,8.1321,195364440],["2009-01-06",8.2543,8.4481,8.0909,8.2811,256750992],["2009-01-07",8.1388,8.203,7.9015,7.9823,179600220],["2009-01-08",7.8899,8.0612,7.8666,8.0612,143883972],["2009-01-09",8.1184,8.1184,7.7689,7.8103,173446380],["2009-01-12",7.8411,7.9065,7.6903,7.7513,132039828],["2009-01-13",7.7285,7.9474,7.6943,7.7917,177122700],["2009-01-14",7.6846,7.7788,7.381,7.4608,218497284],["2009-01-15",7.3765,7.5255,7.1093,7.4117,237142620],["2009-01-16",7.5612,7.6413,7.3301,7.4286,208767024],["2009-01-20",7.4154,7.4243,7.0091,7.0091,201726072],["2009-01-21",7.1479,7.5235,7.1479,7.5131,196783020],["2009-01-22",7.3882,7.6685,7.3165,7.5979,330349320],["2009-01-23",7.6665,8.229,7.5414,8.049,428882688],["2009-01-26",8.0528,8.1308,7.9464,8.0285,184243572],["2009-01-27",8.0924,8.2763,8.0384,8.2171,196894908],["2009-01-28",8.3782,8.734,8.3368,8.6432,307348344],["2009-01-29",8.5408,8.5535,8.431,8.5106,291060648],["2009-01-30",8.5446,8.6465,8.3292,8.3919,186693120],["2009-02-02",8.2868,8.5523,8.23,8.4424,208067724],["2009-02-03",8.492,8.5027,8.2754,8.4395,261997740],["2009-02-04",8.43,8.7863,8.4077,8.5027,272423304],["2009-02-05",8.4509,8.8096,8.3539,8.7684,290285424],["2009-02-06",8.8363,9.2664,8.8111,9.2037,281242476],["2009-02-09",9.2037,9.4447,9.1051,9.3894,198892908],["2009-02-10",9.3202,9.3579,8.8718,8.8872,283863852],["2009-02-11",8.8981,9.048,8.7506,8.8755,209054736],["2009-02-12",8.7545,9.0138,8.7129,8.9997,221789988],["2009-02-13",8.9784,8.9982,8.8058,8.8666,165702132],["2009-02-17",8.5897,8.6041,8.4206,8.4942,226988784],["2009-02-18",8.6078,8.76,8.4412,8.7533,240739020],["2009-02-19",8.8614,8.9191,8.4633,8.4938,199348452],["2009-02-20",8.38,8.6494,8.3044,8.5882,248435316],["2009-02-23",8.6018,8.6712,8.1693,8.1819,208635156],["2009-02-24",8.2057,8.6668,8.2025,8.5634,243592164],["2009-02-25",8.4816,8.7332,8.4015,8.469,257306436],["2009-02-26",8.5761,8.7379,8.3579,8.3584,223999776],["2009-02-27",8.2535,8.523,8.2079,8.3785,216583200],["2009-03-02",8.263,8.4457,8.0813,8.11,231308460],["2009-03-03",8.1822,8.2719,7.9908,8.0684,260731008],["2009-03-04",8.0109,8.1556,7.818,7.9058,312423264],["2009-03-05",7.8453,7.9097,7.5022,7.5766,260934804],["2009-03-06",7.6157,7.6893,7.2942,7.6492,289078632],["2009-03-09",7.4362,7.5996,7.1752,7.2109,258593148],["2009-03-10",7.3934,7.697,7.2942,7.6393,268938792],["2009-03-11",7.6871,7.9325,7.5783,7.8807,236707056],["2009-03-12",7.8715,8.0565,7.7751,8.02,200763036],["2009-03-13",8.0837,8.1175,7.9085,8.0421,156099744],["2009-03-16",8.081,8.1737,7.8976,7.9248,197674128],["2009-03-17",7.937,8.3128,7.91,8.3128,188311500],["2009-03-18",8.2997,8.4283,8.1321,8.2573,200287512],["2009-03-19",8.2221,8.3291,8.1155,8.1789,164283552],["2009-03-20",8.1879,8.2545,8.0897,8.1844,189326484],["2009-03-23",8.2687,8.6626,8.2555,8.6415,170689140],["2009-03-24",8.5894,8.7714,8.5275,8.606,152647200],["2009-03-25",8.6861,8.7094,8.3353,8.5292,173278548],["2009-03-26",8.7538,8.9033,8.639,8.7578,239891868],["2009-03-27",8.6762,8.7258,8.5639,8.6192,132779088],["2009-03-30",8.4915,8.5228,8.3304,8.495,123640236],["2009-03-31",8.6497,8.7632,8.5815,8.6281,146065788],["2009-04-01",8.522,8.8061,8.4434,8.7776,131915952],["2009-04-02",9.0061,9.166,8.932,8.9861,179340480],["2009-04-03",9.0356,9.2146,8.8745,9.1665,151440408],["2009-04-06",9.0976,9.1675,8.9588,9.1284,131080788],["2009-04-07",8.9885,9.017,8.8078,8.8906,147056796],["2009-04-08",9.0109,9.048,8.8301,8.9737,110497392],["2009-04-09",9.1596,9.2798,9.079,9.234,135168696],["2009-04-13",9.205,9.3976,9.1794,9.373,121881996],["2009-04-14",9.344,9.3453,9.0629,9.145,137006856],["2009-04-15",9.1001,9.4461,9.0272,9.4075,197030772],["2009-04-16",9.4571,9.7397,9.4452,9.6365,406996596],["2009-04-17",9.5691,9.9112,9.5391,9.7233,428802768],["2009-04-20",9.5723,9.6839,9.318,9.4025,176978844],["2009-04-21",9.3249,9.5265,9.3232,9.4563,147668184],["2009-04-22",9.4633,9.6678,9.3953,9.5156,139931928],["2009-04-23",9.606,9.6616,9.4474,9.5361,104255640],["2009-04-24",9.5698,9.7466,9.4323,9.6551,135280584],["2009-04-27",9.5275,9.6551,9.488,9.5674,91532376],["2009-04-28",9.5128,9.6442,9.458,9.5118,117626256],["2009-04-29",9.5679,9.791,9.5644,9.7042,144255600],["2009-04-30",9.8105,10.0086,9.7868,9.8158,174053772],["2009-05-01",9.7925,9.8559,9.7062,9.7592,97010892],["2009-05-04",9.8703,9.9752,9.7865,9.9647,127991880],["2009-05-05",9.9152,10.0396,9.8475,9.9898,95935968],["2009-05-06",10.084,10.1209,9.9404,10.0017,105210684],["2009-05-07",10.0173,10.0394,9.7297,9.8316,119872008],["2009-05-08",9.9863,10.1668,9.7917,10.0974,154449396],["2009-05-11",9.9851,10.2131,9.9454,10.1135,102269628],["2009-05-12",10.1638,10.1881,9.7944,9.8911,151480368],["2009-05-13",9.7692,9.8262,9.6269,9.6564,113598288],["2009-05-14",9.638,9.7225,9.5361,9.6058,117362520],["2009-05-15",9.695,9.7696,9.6452,9.6678,120227652],["2009-05-18",9.785,9.849,9.5537,9.8373,133933932],["2009-05-19",9.819,9.9563,9.7421,9.8879,113386500],["2009-05-20",9.9675,10.0562,9.7917,9.8457,91268640],["2009-05-21",9.8239,9.9861,9.763,9.8289,108683208],["2009-05-22",9.8329,9.8822,9.7173,9.7545,68675256],["2009-05-26",9.7161,10.0396,9.6678,10.0237,124055820],["2009-05-27",10.0555,10.2097,10.0349,10.0535,121250628],["2009-05-28",10.1308,10.2037,10.0299,10.1735,106645248],["2009-05-29",10.2159,10.3428,10.1809,10.3428,105822072],["2009-06-01",10.38,10.6494,10.375,10.5741,132763104],["2009-06-02",10.5664,10.6583,10.4957,10.6197,104839056],["2009-06-03",10.5602,10.7203,10.5106,10.7002,141170688],["2009-06-04",10.7907,10.938,10.7709,10.9142,145378476],["2009-06-05",11.0329,11.0892,10.8938,11.0143,147084768],["2009-06-08",10.8948,10.93,10.7615,10.8767,123824052],["2009-06-09",10.872,10.9196,10.703,10.7986,130065804],["2009-06-10",10.8138,10.8549,10.5768,10.7238,134221644],["2009-06-11",10.7032,10.7518,10.6189,10.6345,114493392],["2009-06-12",10.5815,10.6023,10.4414,10.5314,116619264],["2009-06-15",10.4486,10.4486,10.2627,10.3314,149326524],["2009-06-16",10.3943,10.4385,10.2979,10.3123,121866012],["2009-06-17",10.317,10.4045,10.2022,10.2915,139464396],["2009-06-18",10.3043,10.379,10.2379,10.2642,123284592],["2009-06-19",10.3671,10.4228,10.2771,10.4137,170193636],["2009-06-22",10.3358,10.3492,9.9625,10.0979,164811024],["2009-06-23",10.0805,10.1385,9.9789,10.0565,115868016],["2009-06-24",10.1323,10.2188,10.0783,10.1459,98213688],["2009-06-25",10.0892,10.3098,10.077,10.3066,121658220],["2009-06-26",10.2548,10.6155,10.2406,10.5433,130137732],["2009-06-29",10.5602,10.6048,10.467,10.5141,86685228],["2009-06-30",10.5106,10.5902,10.3673,10.4509,103652244],["2009-07-01",10.5156,10.5701,10.3656,10.3864,92339568],["2009-07-02",10.2977,10.2977,10.0845,10.1261,100603296],["2009-07-06",10.0768,10.1794,9.9568,10.1539,90413496],["2009-07-07",10.1199,10.1435,9.816,9.8321,130241628],["2009-07-08",9.9157,10.0644,9.8676,9.9774,137510352],["2009-07-09",10.0674,10.2739,10.0594,10.1732,130892976],["2009-07-10",10.1531,10.3462,10.1313,10.2726,116946936],["2009-07-13",10.3165,10.5235,10.292,10.518,161666172],["2009-07-14",10.5034,10.5783,10.433,10.5277,115716168],["2009-07-15",10.6509,10.8745,10.6219,10.8619,150928920],["2009-07-16",10.8249,11.0498,10.761,10.9717,261917820],["2009-07-17",10.7337,10.7952,10.5775,10.6655,273889836],["2009-07-20",10.6564,10.73,10.5664,10.6635,126013860],["2009-07-21",10.6826,10.7064,10.5532,10.6073,118609272],["2009-07-22",10.6098,10.6643,10.4982,10.6021,103364532],["2009-07-23",10.6266,10.9372,10.5478,10.8413,138988872],["2009-07-24",10.8034,11.1673,10.7833,11.0738,144930924],["2009-07-27",11.0569,11.0745,10.848,11.0262,100075824],["2009-07-28",10.932,10.9769,10.8105,10.9035,101198700],["2009-07-29",10.8386,10.8527,10.7062,10.814,79400520],["2009-07-30",10.9719,11.1916,10.9719,11.047,127816056],["2009-07-31",11.1546,11.222,10.9675,10.9828,114301584],["2009-08-03",11.1239,11.2518,11.0966,11.2099,103508388],["2009-08-04",11.1395,11.2543,11.1162,11.2476,95496408],["2009-08-05",11.3038,11.3264,11.1026,11.1834,93586320],["2009-08-06",11.2617,11.2761,11.1187,11.164,84351564],["2009-08-07",11.2957,11.3886,11.2788,11.3311,101622276],["2009-08-10",11.2825,11.3636,11.2491,11.319,69610320],["2009-08-11",11.2461,11.3343,11.2141,11.2528,68431500],["2009-08-12",11.2892,11.4464,11.2771,11.3678,93562344],["2009-08-13",11.4563,11.52,11.376,11.4595,79728192],["2009-08-14",11.4719,11.4818,11.3259,11.403,66936996],["2009-08-17",11.1923,11.2044,10.9846,11.0284,104703192],["2009-08-18",11.0336,11.0981,10.9647,11.0381,93949956],["2009-08-19",10.907,11.0312,10.8715,11.0056,90109800],["2009-08-20",11.2047,11.457,11.1856,11.4132,159796044],["2009-08-21",11.5403,11.554,11.4687,11.5329,142277580],["2009-08-24",11.5852,11.6531,11.5126,11.6194,98037864],["2009-08-25",11.6293,11.7587,11.6192,11.6849,93546360],["2009-08-26",11.7193,11.7253,11.5691,11.6013,79432488],["2009-08-27",11.6157,11.6157,11.4211,11.5532,79876044],["2009-08-28",11.6326,11.7096,11.4868,11.5208,70793136],["2009-08-31",11.3978,11.4491,11.3534,11.4444,78237684],["2009-09-01",11.3951,11.5721,11.2647,11.2979,103692204],["2009-09-02",11.2994,11.3616,11.2193,11.2297,72119808],["2009-09-03",11.2994,11.3596,11.2791,11.3415,65782152],["2009-09-04",11.3428,11.4675,11.2984,11.4352,59908032],["2009-09-08",11.5094,11.5763,11.2999,11.3688,106161732],["2009-09-09",11.3797,11.5584,11.3733,11.5014,87728184],["2009-09-10",11.5679,11.6742,11.4526,11.6742,101282616],["2009-09-11",11.6608,11.7327,11.5921,11.7039,76039884],["2009-09-14",11.6635,11.8195,11.6521,11.7778,78948972],["2009-09-15",11.7768,11.8718,11.7181,11.8378,95828076],["2009-09-16",11.8938,12.1311,11.8611,12.1043,103308588],["2009-09-17",12.1608,12.3294,12.076,12.1893,179144676],["2009-09-18",12.3145,12.3197,12.1772,12.1829,131208660],["2009-09-21",12.0907,12.3673,12.053,12.3202,84571344],["2009-09-22",12.4174,12.4439,12.3403,12.3713,121526352],["2009-09-23",12.4139,12.5681,12.3378,12.3564,108059832],["2009-09-24",12.4062,12.4295,12.221,12.3145,101002896],["2009-09-25",12.253,12.3928,12.1963,12.2082,81902016],["2009-09-28",12.2667,12.4318,12.2285,12.3581,73498428],["2009-09-29",12.3829,12.3884,12.2213,12.3581,83884032],["2009-09-30",12.3946,12.398,12.0783,12.2917,125542332],["2009-10-01",12.221,12.3071,12.0723,12.0773,112415472],["2009-10-02",11.9915,12.1898,11.9632,12.0123,103927968],["2009-10-05",12.0884,12.2069,11.9816,12.11,85698216],["2009-10-06",12.1888,12.379,12.1888,12.3633,109182708],["2009-10-07",12.3698,12.8653,12.3403,12.8294,194773032],["2009-10-08",12.8797,12.9709,12.7253,12.7461,171979848],["2009-10-09",12.8073,12.9278,12.754,12.7974,109414476],["2009-10-12",12.9751,13.0331,12.8735,12.9905,132755112],["2009-10-13",12.9992,13.0753,12.9246,13.0418,121374504],["2009-10-14",13.1992,13.2766,13.1382,13.2701,130205664],["2009-10-15",13.2312,13.3093,13.0706,13.136,243771984],["2009-10-16",13.5678,13.7518,13.4984,13.6303,353322324],["2009-10-19",13.7007,13.7233,13.6025,13.6858,128587284],["2009-10-20",13.6747,13.7072,13.4035,13.6767,161586252],["2009-10-21",13.6318,13.8658,13.6092,13.6613,146677176],["2009-10-22",13.634,13.758,13.5844,13.7354,93366540],["2009-10-23",13.7642,13.8296,13.6638,13.7255,95612292],["2009-10-26",13.7766,13.9226,13.6561,13.7384,118697184],["2009-10-27",13.6581,13.7471,13.4893,13.5916,128531340],["2009-10-28",13.5812,13.634,13.3428,13.3936,102609288],["2009-10-29",13.4608,13.6794,13.4109,13.6601,100803096],["2009-10-30",13.634,13.6382,13.2433,13.29,138601260],["2009-11-02",13.3138,13.3727,13.0946,13.2372,127955916],["2009-11-03",13.1385,13.3242,13.0961,13.319,95112792],["2009-11-04",13.406,13.5225,13.2974,13.3943,93214692],["2009-11-05",13.4726,13.6283,13.4521,13.6006,73834092],["2009-11-06",13.5775,13.6781,13.5225,13.6613,72994932],["2009-11-09",13.7691,13.9459,13.7389,13.9441,105890004],["2009-11-10",13.9496,14.0996,13.9315,14.0495,89142768],["2009-11-11",14.1417,14.2166,14.0272,14.1437,92695212],["2009-11-12",14.1189,14.2017,14.0183,14.0765,75376548],["2009-11-13",14.1122,14.192,14.0458,14.1806,66605328],["2009-11-16",14.2538,14.3031,14.1987,14.2855,87880032],["2009-11-17",14.2505,14.3157,14.222,14.3155,76591332],["2009-11-18",14.2947,14.3475,14.1811,14.2947,61922016],["2009-11-19",14.2233,14.229,14.1298,14.2039,86633280],["2009-11-20",14.1174,14.1695,14.1149,14.1288,80167752],["2009-11-23",14.2907,14.5413,14.2751,14.436,101798100],["2009-11-24",14.4402,14.484,14.2919,14.4543,64143792],["2009-11-25",14.5366,14.5527,14.4444,14.52,58389552],["2009-11-27",14.1794,14.4387,14.1539,14.3718,55328616],["2009-11-30",14.3933,14.4687,14.3061,14.4521,68934996],["2009-12-01",14.5792,14.6558,14.4521,14.6224,92719188],["2009-12-02",14.6504,14.7002,14.5319,14.5639,66461472],["2009-12-03",14.6018,14.6615,14.5016,14.52,57090852],["2009-12-04",14.7005,14.7453,14.3574,14.5019,100443456],["2009-12-07",14.4821,14.5931,14.4025,14.5326,65382552],["2009-12-08",14.4645,14.642,14.4273,14.5525,60899040],["2009-12-09",14.5636,14.609,14.4664,14.6013,71168760],["2009-12-10",14.6365,14.7423,14.6358,14.6628,66665268],["2009-12-11",14.7416,14.7433,14.5693,14.6382,68731200],["2009-12-14",14.7582,14.8068,14.6903,14.7676,76459464],["2009-12-15",14.7074,14.7837,14.6501,14.7034,91124784],["2009-12-16",14.8388,14.8827,14.7902,14.818,112263624],["2009-12-17",14.7852,14.815,14.7188,14.7233,105446448],["2009-12-18",14.7751,14.847,14.7495,14.7847,141118740],["2009-12-21",14.8142,14.8695,14.7661,14.8408,102745152],["2009-12-22",14.9067,14.9107,14.845,14.9012,75156768],["2009-12-23",14.9602,15.1925,14.9441,15.163,82825092],["2009-12-24",15.194,15.3574,15.1776,15.3316,34313652],["2009-12-28",15.4104,15.5178,15.3316,15.4404,67848084],["2009-12-29",15.4868,15.4892,15.3269,15.3544,56935008],["2009-12-30",15.3321,15.4369,15.3199,15.4369,58565376],["2009-12-31",15.487,15.5031,15.3688,15.3688,48743208],["2010-01-04",15.5416,15.605,15.4744,15.5366,78169752],["2010-01-05",15.5473,15.5636,15.4074,15.4682,120067812],["2010-01-06",15.5145,15.5145,15.0311,15.0782,158988852],["2010-01-07",15.1065,15.1214,14.6913,14.7272,256315428],["2010-01-08",14.6752,14.954,14.6035,14.9236,188783028],["2010-01-11",14.984,14.984,14.7257,14.901,288227484],["2010-01-12",14.8152,14.8279,14.576,14.6375,193937868],["2010-01-13",14.2907,14.5854,14.2265,14.5535,259604136],["2010-01-14",14.4744,14.7297,14.4474,14.6219,169434396],["2010-01-15",14.7084,14.7138,14.3291,14.3777,217162620],["2010-01-19",14.4074,14.636,14.2857,14.5666,172495332],["2010-01-20",14.5259,14.5259,14.2609,14.3879,129897972],["2010-01-21",14.463,14.5468,14.1856,14.4516,252055692],["2010-01-22",13.9935,14.1447,13.2587,13.6343,271743984],["2010-01-25",13.5495,13.6311,13.2748,13.3861,176619204],["2010-01-26",13.3358,13.6241,13.2942,13.4461,174045780],["2010-01-27",13.4176,13.5758,13.2699,13.4382,158417424],["2010-01-28",13.4974,13.5597,13.1531,13.2446,129034836],["2010-01-29",13.3487,13.4107,13.0294,13.1368,165454380],["2010-02-01",13.2523,13.2823,13.1457,13.2131,89941968],["2010-02-02",13.2612,13.2612,13.079,13.166,163684152],["2010-02-03",13.1053,13.4382,13.0944,13.4065,119844036],["2010-02-04",13.3118,13.3366,13.0282,13.0584,134972892],["2010-02-05",13.0986,13.225,12.9513,13.1702,126113760],["2010-02-08",13.2002,13.4357,13.1762,13.2243,107664228],["2010-02-09",13.3747,13.4241,13.2639,13.2979,112671216],["2010-02-10",13.2391,13.3314,13.081,13.2486,106873020],["2010-02-11",13.2205,13.3983,13.1258,13.2969,96303600],["2010-02-12",13.2119,13.3155,13.1506,13.2156,91096812],["2010-02-16",13.3085,13.4885,13.2448,13.4184,146029824],["2010-02-17",13.4357,13.4704,13.3269,13.3418,81106812],["2010-02-18",13.3252,13.5103,13.2904,13.466,93382524],["2010-02-19",13.3993,13.486,13.3787,13.405,102021876],["2010-02-22",13.5683,13.5721,13.4109,13.4555,85698216],["2010-02-23",13.4605,13.4761,13.195,13.2639,114789096],["2010-02-24",13.2369,13.3475,13.1509,13.1747,92970936],["2010-02-25",13.0669,13.1008,12.8904,13.0497,132235632],["2010-02-26",13.0743,13.1816,12.9766,13.0589,81890028],["2010-03-01",13.1184,13.2198,13.0822,13.2049,89426484],["2010-03-02",13.2741,13.5264,13.2624,13.4124,174097728],["2010-03-03",13.4446,13.5874,13.3675,13.518,123452424],["2010-03-04",13.5473,13.786,13.5398,13.7478,127224648],["2010-03-05",13.9154,14.0721,13.8794,13.9863,156331512],["2010-03-08",14.0004,14.0103,13.907,13.9434,95360544],["2010-03-09",13.8782,13.9974,13.7952,13.8866,126936936],["2010-03-10",13.9751,14.3405,13.9367,14.2897,225969804],["2010-03-11",14.2354,14.5316,14.2339,14.406,169162668],["2010-03-12",14.5795,14.583,14.3569,14.3663,110025864],["2010-03-15",14.0475,14.1162,13.7828,13.9607,185969844],["2010-03-16",13.9273,14.0906,13.9008,14.0108,137122740],["2010-03-17",14.0877,14.1658,13.9873,14.0197,132731136],["2010-03-18",13.9989,14.0911,13.9553,14.0406,71016912],["2010-03-19",13.8819,14.0802,13.8145,13.8819,191576232],["2010-03-22",13.7855,14.0517,13.7401,13.8199,160031808],["2010-03-23",13.8085,13.84,13.4357,13.6092,219831948],["2010-03-24",13.5227,13.8782,13.3787,13.8157,262345392],["2010-03-25",13.8576,14.1794,13.8487,13.9533,157078764],["2010-03-26",14.0126,14.0651,13.8824,13.9486,107740152],["2010-03-29",13.9563,13.9989,13.896,13.9427,124055820],["2010-03-30",13.9521,14.0711,13.8889,14.0483,79036884],["2010-03-31",14.0071,14.1234,13.9516,14.0584,121110768],["2010-04-01",14.1633,14.2153,14.0195,14.1001,84023892],["2010-04-05",14.1521,14.2508,14.105,14.1548,75983940],["2010-04-06",14.1164,14.1519,14.0158,14.0857,82321596],["2010-04-07",14.0629,14.0988,13.928,13.9697,103136760],["2010-04-08",13.9642,14.1261,13.8832,14.0676,77822100],["2010-04-09",14.0676,14.0993,13.9811,14.0361,82181736],["2010-04-12",14.0641,14.229,14.0361,14.1975,94001904],["2010-04-13",14.1925,14.5978,14.1578,14.5455,156335508],["2010-04-14",14.6271,14.6836,14.4771,14.6008,135971892],["2010-04-15",14.6794,14.8199,14.5832,14.757,270201528],["2010-04-16",13.9563,14.1003,13.6249,13.6377,488930580],["2010-04-19",13.603,13.7329,13.5101,13.6365,155604240],["2010-04-20",13.7374,13.8735,13.6603,13.759,118976904],["2010-04-21",13.7942,13.8881,13.6876,13.7406,95564340],["2010-04-22",13.6836,13.696,13.4692,13.5611,131096772],["2010-04-23",13.5659,13.6172,13.4424,13.5098,83492424],["2010-04-26",13.5093,13.5098,13.1187,13.1789,174577248],["2010-04-27",13.1122,13.3447,13.0696,13.1149,153634212],["2010-04-28",13.1903,13.258,12.9159,13.1182,136107756],["2010-04-29",13.2218,13.2994,13.0557,13.1878,122233644],["2010-04-30",13.1663,13.3286,13.0252,13.0317,97318584],["2010-05-03",13.0515,13.2106,13.0163,13.1531,74237688],["2010-05-04",13.052,13.0574,12.4989,12.5525,242808948],["2010-05-05",12.4189,12.7843,12.4062,12.6365,183104712],["2010-05-06",12.6115,12.8289,11.403,12.3616,199803996],["2010-05-07",12.3938,12.5264,11.9318,12.2245,203356440],["2010-05-10",12.7409,12.9603,12.7069,12.9313,164954880],["2010-05-11",12.783,12.8874,12.5983,12.6189,132771096],["2010-05-12",12.693,12.693,12.4441,12.5282,153917928],["2010-05-13",12.8036,12.9399,12.6516,12.6643,132898968],["2010-05-14",12.6368,12.667,12.3016,12.5812,164475360],["2010-05-17",12.5626,12.6018,12.3537,12.5921,111640248],["2010-05-18",12.6425,12.6665,12.3219,12.3542,112906980],["2010-05-19",12.3019,12.3807,12.0907,12.2565,137690172],["2010-05-20",12.0245,12.0371,11.7451,11.7751,196335468],["2010-05-21",11.6276,12.0227,11.5121,11.7017,387244368],["2010-05-24",11.9169,12.1415,11.8195,11.8284,173650176],["2010-05-25",11.605,11.8356,11.5024,11.8262,120575304],["2010-05-26",11.9501,12.1407,11.7748,11.7865,138884976],["2010-05-27",12.0215,12.2039,11.9248,12.1581,112251636],["2010-05-28",12.2146,12.2322,11.9732,12.0384,115676208],["2010-06-01",11.9094,12.173,11.9018,11.9575,106565328],["2010-06-02",12.0644,12.2426,11.935,12.2302,101530368],["2010-06-03",12.2733,12.5929,12.2632,12.5334,145881972],["2010-06-04",12.3876,12.6239,12.3128,12.3628,156655188],["2010-06-07",12.3713,12.4171,11.9769,12.0356,145162692],["2010-06-08",12.0934,12.1179,11.8378,12.0173,107296596],["2010-06-09",12.0778,12.1189,11.7005,11.7505,109050840],["2010-06-10",11.908,12.1095,11.7957,12.0726,103012884],["2010-06-11",11.9608,12.1147,11.9389,12.1095,71196732],["2010-06-14",12.2577,12.2582,11.9779,11.9779,81534384],["2010-06-15",11.9751,12.4045,11.9528,12.3447,170213616],["2010-06-16",12.2996,12.4937,12.2981,12.4261,91480428],["2010-06-17",12.4801,12.5401,12.3125,12.3966,79012908],["2010-06-18",12.4568,12.4806,12.3482,12.3953,114801084],["2010-06-21",12.3921,12.4186,12.02,12.111,119220660],["2010-06-22",12.1442,12.3103,12.0408,12.0537,88699212],["2010-06-23",12.0696,12.0696,11.8532,11.9496,81082836],["2010-06-24",11.8904,11.967,11.7317,11.7773,75668256],["2010-06-25",11.8259,11.8405,11.6648,11.7173,89718192],["2010-06-28",11.7151,11.8381,11.6264,11.7025,70421508],["2010-06-29",11.4883,11.5158,11.1829,11.2607,139943916],["2010-06-30",11.2781,11.3492,11.0242,11.0299,143983872],["2010-07-01",11.0384,11.1155,10.7493,10.8946,140403456],["2010-07-02",10.9474,10.9637,10.8081,10.8217,77362560],["2010-07-06",11.0064,11.0974,10.7493,10.8098,102301596],["2010-07-07",10.8653,11.1871,10.7927,11.1601,125062812],["2010-07-08",11.2431,11.3368,11.1467,11.3177,106649244],["2010-07-09",11.6995,11.7317,11.4719,11.5887,173086740],["2010-07-12",11.7096,11.8849,11.6777,11.7954,133242624],["2010-07-13",11.9546,12.2208,11.9057,12.1268,158892948],["2010-07-14",12.1437,12.2416,12.0589,12.1799,124595280],["2010-07-15",12.1896,12.2632,11.9652,12.2463,194133672],["2010-07-16",11.6291,11.6648,11.3911,11.3933,312679008],["2010-07-19",11.428,11.6422,11.3415,11.5562,181829988],["2010-07-20",11.4285,11.9729,11.4179,11.9382,162017820],["2010-07-21",11.9979,12.0401,11.7855,11.8368,131052816],["2010-07-22",11.9789,12.1214,11.9603,12.018,85822092],["2010-07-23",11.9179,12.1613,11.899,12.1482,90485424],["2010-07-26",12.1241,12.1653,12.0198,12.1211,79728192],["2010-07-27",12.1611,12.3326,12.1509,12.2119,97949952],["2010-07-28",12.2691,12.2768,11.965,12.0066,99740160],["2010-07-29",12.0463,12.1189,11.8822,12.0225,106912980],["2010-07-30",11.8901,12.0812,11.8775,12.019,85678236],["2010-08-02",12.1216,12.228,12.0708,12.1568,74273652],["2010-08-03",12.1591,12.2077,12.0664,12.1425,72019908],["2010-08-04",12.2007,12.5681,12.1727,12.5512,152347500],["2010-08-05",12.5406,12.6078,12.4828,12.5954,96719184],["2010-08-06",12.5284,12.5369,12.2967,12.4,132647220],["2010-08-09",12.4503,12.5309,12.4283,12.5272,74813112],["2010-08-10",12.4528,12.5433,12.3591,12.4865,82877040],["2010-08-11",12.3383,12.345,12.1839,12.1898,88831080],["2010-08-12",11.9965,12.2644,11.961,12.1965,88095816],["2010-08-13",12.1219,12.1762,12.0478,12.0562,77310612],["2010-08-16",11.99,12.1435,11.9112,12.0374,52147800],["2010-08-17",12.1102,12.2632,12.0483,12.1596,75552372],["2010-08-18",12.1576,12.1682,11.9372,11.9521,107348544],["2010-08-19",11.9238,11.961,11.5827,11.6006,156843000],["2010-08-20",11.6006,11.6903,11.4283,11.4531,156547296],["2010-08-23",11.4402,11.6075,11.3467,11.5039,119328552],["2010-08-24",11.346,11.3626,11.1779,11.1896,110397492],["2010-08-25",11.1551,11.3487,11.1551,11.2696,103580316],["2010-08-26",11.3053,11.3351,11.166,11.1794,71008920],["2010-08-27",11.2186,11.4028,11.0969,11.374,92403504],["2010-08-30",11.3819,11.3971,11.2151,11.2218,49206744],["2010-08-31",11.1578,11.2758,11.1055,11.1556,77794128],["2010-09-01",11.2786,11.5255,11.2171,11.4112,129002868],["2010-09-02",11.4734,11.5128,11.4107,11.4818,67300632],["2010-09-03",11.6638,11.6975,11.5874,11.6583,101514384],["2010-09-07",11.5146,11.5912,11.4779,11.5121,68327604],["2010-09-08",11.5317,11.7129,11.5148,11.6653,95975928],["2010-09-09",11.845,11.9087,11.6653,11.8041,97126776],["2010-09-10",11.8745,11.8936,11.7768,11.8031,78893028],["2010-09-13",11.9211,12.0066,11.8871,11.9551,89570340],["2010-09-14",11.9486,12.0165,11.9008,11.9094,88571340],["2010-09-15",11.8975,11.9456,11.8616,11.9147,96015888],["2010-09-16",11.8975,11.9595,11.8842,11.9251,78701220],["2010-09-17",11.9917,12.1764,11.928,12.1504,225438336],["2010-09-20",12.2087,12.6526,12.1977,12.5998,175963860],["2010-09-21",12.6345,12.8899,12.6154,12.7282,178473348],["2010-09-22",12.7134,12.8353,12.6841,12.7912,101382516],["2010-09-23",12.7567,12.8827,12.6747,12.7287,92603304],["2010-09-24",12.9335,13.0845,12.8472,13.0711,134141724],["2010-09-27",13.1097,13.3081,13.1097,13.1484,124171704],["2010-09-28",13.2245,13.2272,12.8519,13.0681,146041812],["2010-09-29",13.0849,13.2111,13.0071,13.081,86801112],["2010-09-30",13.1174,13.1846,12.8636,13.0339,129634236],["2010-10-01",13.1382,13.1536,12.9647,13.0297,88911000],["2010-10-04",13.0131,13.0949,12.8618,12.9486,77542380],["2010-10-05",13.0981,13.3861,13.0527,13.3423,140143716],["2010-10-06",13.3678,13.3849,13.1368,13.2461,110381508],["2010-10-07",13.2922,13.3167,13.1169,13.1385,95736168],["2010-10-08",13.2069,13.3266,13.0792,13.2957,114253632],["2010-10-11",13.3485,13.5002,13.316,13.3574,104946948],["2010-10-12",13.3891,13.5346,13.3314,13.4206,149993856],["2010-10-13",13.5597,13.5718,13.4439,13.4679,122101776],["2010-10-14",13.4898,13.5163,13.3145,13.4092,265098636],["2010-10-15",14.8554,14.9141,14.6653,14.9094,592399008],["2010-10-18",14.8871,15.3616,14.8871,15.3125,283644072],["2010-10-19",15.0929,15.2409,14.9444,15.0676,183332484],["2010-10-20",15.0753,15.3043,15.0594,15.0713,140862996],["2010-10-21",15.1588,15.2701,15.0222,15.1707,116703180],["2010-10-22",15.169,15.2409,15.1226,15.1841,90153756],["2010-10-25",15.2599,15.4868,15.2446,15.2825,126209664],["2010-10-26",15.1982,15.3998,15.1469,15.3346,100415484],["2010-10-27",15.2644,15.3693,15.1791,15.2818,89586324],["2010-10-28",15.3705,15.3941,15.2032,15.3341,87284628],["2010-10-29",15.2966,15.3445,15.1955,15.2131,91040868],["2010-11-01",15.2634,15.3856,15.1514,15.2453,123360516],["2010-11-02",15.3363,15.3693,15.2349,15.2602,79824096],["2010-11-03",15.3073,15.4146,15.2081,15.3737,135084780],["2010-11-04",15.4843,15.6152,15.4213,15.4751,142689168],["2010-11-05",15.4481,15.5054,15.3968,15.4952,70557372],["2010-11-08",15.4689,15.6045,15.4469,15.5371,83967948],["2010-11-09",15.6172,15.6382,15.3819,15.4887,89398512],["2010-11-10",15.4208,15.4436,15.3075,15.4407,99780120],["2010-11-11",15.3618,15.3655,15.2257,15.2996,90373536],["2010-11-12",15.2203,15.2924,14.9035,14.955,135584280],["2010-11-15",14.9498,14.9726,14.726,14.7612,139016844],["2010-11-16",14.694,14.8212,14.4632,14.4699,132163704],["2010-11-17",14.5016,14.6132,14.4117,14.4657,97602300],["2010-11-18",14.6008,14.873,14.5899,14.7882,103496400],["2010-11-19",14.7991,14.8212,14.634,14.6462,91808100],["2010-11-22",14.5629,14.7109,14.4459,14.6558,87376536],["2010-11-23",14.5515,14.6011,14.3331,14.4523,86417496],["2010-11-24",14.5589,14.7892,14.5525,14.7488,95760144],["2010-11-26",14.637,14.6995,14.5512,14.6256,52391556],["2010-11-29",14.605,14.6206,14.3765,14.43,114273612],["2010-11-30",14.2369,14.2369,13.7161,13.7756,284411304],["2010-12-01",13.9563,14.1687,13.9414,13.9897,150013836],["2010-12-02",14.0966,14.2124,14.0145,14.1749,101814084],["2010-12-03",14.1162,14.2904,14.0802,14.2042,105142752],["2010-12-06",14.3918,14.4273,14.2937,14.337,83668248],["2010-12-07",14.6571,14.7,14.5264,14.5547,121566312],["2010-12-08",14.6744,14.6881,14.4692,14.639,70205724],["2010-12-09",14.7218,14.7639,14.6008,14.6628,74681244],["2010-12-10",14.7034,14.7245,14.6328,14.6804,68119812],["2010-12-13",14.8021,14.9479,14.727,14.7401,95844060],["2010-12-14",14.8013,14.8311,14.6871,14.7473,65666268],["2010-12-15",14.7297,14.7855,14.6045,14.633,86621292],["2010-12-16",14.6962,14.719,14.5777,14.668,63812124],["2010-12-17",14.6504,14.6891,14.5678,14.6454,123360516],["2010-12-20",14.7409,14.8209,14.5924,14.751,78853068],["2010-12-21",14.838,14.9905,14.8142,14.9496,75104820],["2010-12-22",14.9726,15.047,14.9548,15.0096,48251700],["2010-12-23",15.0059,15.0222,14.9238,14.9783,44387568],["2010-12-27",14.9414,14.9672,14.8611,14.9325,48275676],["2010-12-28",14.9243,14.9694,14.8242,14.8467,42549408],["2010-12-29",14.9231,14.9332,14.8467,14.8983,40727232],["2010-12-30",14.8239,14.9065,14.8088,14.8452,39540420],["2010-12-31",14.7927,14.8343,14.6759,14.724,61510428],["2011-01-03",14.7862,15.0121,14.7862,14.9813,94513392],["2011-01-04",15.0128,15.0267,14.8765,14.926,72907020],["2011-01-05",14.8752,15.1296,14.8747,15.0983,101190708],["2011-01-06",15.1382,15.3303,15.1226,15.2081,82229688],["2011-01-07",15.2679,15.3259,15.1246,15.281,83963952],["2011-01-10",15.2404,15.255,15.0857,15.2257,63104832],["2011-01-11",15.3125,15.3395,15.2329,15.2704,57514428],["2011-01-12",15.3532,15.3532,15.2396,15.2917,65242692],["2011-01-13",15.2942,15.3611,15.2245,15.2872,53306640],["2011-01-14",15.3048,15.4751,15.2969,15.4729,94529376],["2011-01-18",15.5195,15.9144,15.4999,15.8559,144535320],["2011-01-19",15.9176,15.9384,15.6087,15.6605,136107756],["2011-01-20",15.6719,15.7183,15.4508,15.5371,219212568],["2011-01-21",15.8546,15.9079,15.1551,15.1667,355819824],["2011-01-24",15.0611,15.1831,14.904,15.1481,183784032],["2011-01-25",15.0768,15.3864,15.0351,15.367,145726128],["2011-01-26",15.3774,15.431,15.2523,15.2825,81442476],["2011-01-27",15.317,15.3618,15.2019,15.2897,80687232],["2011-01-28",15.3462,15.3782,14.8675,14.898,169074756],["2011-01-31",14.9627,14.9843,14.7632,14.8824,112083804],["2011-02-01",14.9848,15.2044,14.9506,15.1472,109702188],["2011-02-02",15.1462,15.229,15.0601,15.171,70357572],["2011-02-03",15.1085,15.1573,15.0254,15.1251,59744196],["2011-02-04",15.1251,15.1571,15.0373,15.1457,61969968],["2011-02-07",15.1253,15.3294,15.1018,15.2277,71912016],["2011-02-08",15.2436,15.3601,15.2332,15.3291,67728204],["2011-02-09",15.2917,15.3556,15.1794,15.2825,73626300],["2011-02-10",15.2181,15.3073,15.16,15.281,93282624],["2011-02-11",15.2153,15.4932,15.1957,15.4808,103492404],["2011-02-14",15.4521,15.6082,15.3703,15.5713,85034880],["2011-02-15",15.5507,15.6194,15.4461,15.4721,83596320],["2011-02-16",15.5088,15.5304,15.4213,15.4739,67292640],["2011-02-17",15.4003,15.549,15.3762,15.4997,59092848],["2011-02-18",15.518,15.6464,15.4729,15.6191,128587284],["2011-02-22",15.37,15.4915,15.0661,15.1266,145450404],["2011-02-23",15.1296,15.2379,14.9726,15.1541,115468416],["2011-02-24",15.1558,15.198,14.9069,15.0921,108359532],["2011-02-25",15.1675,15.2384,15.109,15.1224,77218704],["2011-02-28",15.1214,15.2823,15.072,15.2057,91168740],["2011-03-01",15.3142,15.3499,14.8561,14.8923,132795072],["2011-03-02",14.8685,15.0222,14.7542,14.8931,80986932],["2011-03-03",15.0316,15.1583,14.9974,15.1105,77734188],["2011-03-04",15.08,15.0961,14.8784,14.8889,120319560],["2011-03-07",14.8871,14.965,14.5512,14.6667,138369492],["2011-03-08",14.6982,14.8234,14.6306,14.6829,91304604],["2011-03-09",14.6504,14.7374,14.5202,14.6695,85953960],["2011-03-10",14.5126,14.5418,14.3641,14.3851,124998876],["2011-03-11",14.3336,14.3777,14.2124,14.2961,121158720],["2011-03-14",14.1992,14.3353,14.0807,14.1296,112531356],["2011-03-15",13.8199,14.1546,13.7704,14.1189,160063776],["2011-03-16",14.0805,14.1246,13.6658,13.81,151788060],["2011-03-17",13.993,14.105,13.8953,13.9156,115856028],["2011-03-18",13.9969,14.08,13.8755,13.9082,131812056],["2011-03-21",14.1353,14.3727,14.1055,14.2909,120715164],["2011-03-22",14.31,14.3586,14.192,14.3113,75400524],["2011-03-23",14.2585,14.4384,14.1794,14.4312,72575352],["2011-03-24",14.5123,14.5857,14.348,14.5485,83864052],["2011-03-25",14.5483,14.549,14.3589,14.3713,114221664],["2011-03-28",14.429,14.5014,14.2466,14.2627,88647264],["2011-03-29",14.2785,14.4246,14.2044,14.4206,64127808],["2011-03-30",14.4863,14.514,14.3921,14.4233,56835108],["2011-03-31",14.4521,14.58,14.4208,14.5453,81094824],["2011-04-01",14.5949,14.7542,14.5949,14.6702,104423472],["2011-04-04",14.7,14.7431,14.4545,14.5681,82097820],["2011-04-05",14.4045,14.4146,14.0227,14.1073,241658100],["2011-04-06",14.1838,14.2577,14.0802,14.2334,106625268],["2011-04-07",14.2719,14.3936,14.2337,14.3777,101158740],["2011-04-08",14.4989,14.4989,14.3296,14.3321,75995928],["2011-04-11",14.2835,14.3306,14.2042,14.3125,74253672],["2011-04-12",14.2538,14.3011,14.0815,14.1449,83340576],["2011-04-13",14.2664,14.3182,14.1732,14.2855,82693224],["2011-04-14",14.2585,14.3641,14.1819,14.3408,218033748],["2011-04-15",13.5173,13.5287,13.1397,13.1556,561186252],["2011-04-18",13.0495,13.0802,12.8656,13.0599,201390408],["2011-04-19",13.137,13.1601,12.9127,12.9283,107256636],["2011-04-20",13.0366,13.0594,12.9248,13.0324,122277600],["2011-04-21",13.076,13.0956,12.9496,13.0168,98705196],["2011-04-25",13.0205,13.0639,12.9402,13.0155,65166768],["2011-04-26",13.052,13.3227,13.0195,13.2081,139860000],["2011-04-27",13.3366,13.3393,13.2461,13.3306,91844064],["2011-04-28",13.338,13.3675,13.2394,13.3358,79920000],["2011-04-29",13.3861,13.4878,13.3492,13.4878,168970860],["2011-05-02",13.5274,13.5282,13.3147,13.3504,85262652],["2011-05-03",13.315,13.436,13.1291,13.2347,83176740],["2011-05-04",13.2664,13.3613,13.2131,13.2818,84595320],["2011-05-05",13.2339,13.3718,13.1754,13.2441,79832088],["2011-05-06",13.3403,13.4223,13.2667,13.2696,82161756],["2011-05-09",13.2622,13.3487,13.1655,13.3286,77870052],["2011-05-10",13.3861,13.496,13.3252,13.4521,81634284],["2011-05-11",13.3896,13.4741,13.2297,13.2733,93458448],["2011-05-12",13.2681,13.3103,13.1608,13.2634,57874068],["2011-05-13",13.2525,13.285,13.1147,13.1271,84263652],["2011-05-16",13.0468,13.0706,12.8011,12.8512,118209672],["2011-05-17",12.7771,13.1685,12.7672,13.1496,132011856],["2011-05-18",13.1268,13.1464,13.0317,13.1335,78049872],["2011-05-19",13.2059,13.3004,13.1313,13.1692,98649252],["2011-05-20",13.1829,13.1876,12.9679,12.9903,92607300],["2011-05-23",12.8061,12.8904,12.7267,12.8504,91908000],["2011-05-24",12.8995,12.9885,12.8445,12.8472,75924000],["2011-05-25",12.8242,12.959,12.8222,12.8822,52011936],["2011-05-26",12.8333,12.9429,12.7664,12.844,84655260],["2011-05-27",12.8527,12.9347,12.7986,12.9127,69762168],["2011-05-31",13.0143,13.1147,12.9771,13.114,107384508],["2011-06-01",13.0897,13.2176,13.022,13.0292,118117764],["2011-06-02",13.078,13.1457,12.9518,13.0902,88091820],["2011-06-03",12.9399,13.0787,12.9275,12.9667,69870060],["2011-06-06",12.9781,13.0594,12.8718,12.9166,77606316],["2011-06-07",12.962,13.0051,12.8653,12.8663,76227696],["2011-06-08",12.8043,12.9211,12.7857,12.8698,66069864],["2011-06-09",12.8904,12.8904,12.7823,12.8093,67496436],["2011-06-10",12.7436,12.8083,12.6249,12.6303,97498404],["2011-06-13",12.6425,12.6474,12.4484,12.5118,96994908],["2011-06-14",12.5966,12.7436,12.5678,12.6021,93566340],["2011-06-15",12.5193,12.6016,12.4097,12.4677,82849068],["2011-06-16",12.4642,12.5574,12.312,12.4037,110169720],["2011-06-17",12.5478,12.5604,12.0178,12.0232,209606184],["2011-06-20",12.0227,12.0532,11.8797,12.0123,121022856],["2011-06-21",12.077,12.2443,12.016,12.221,110505384],["2011-06-22",12.1826,12.2049,12.0656,12.0726,96187716],["2011-06-23",11.9516,11.9697,11.7434,11.9042,191875932],["2011-06-24",11.9156,11.9174,11.7258,11.7719,152071776],["2011-06-27",11.7501,12.107,11.7401,11.9682,137650212],["2011-06-28",11.9984,12.3006,11.9984,12.2372,108495396],["2011-06-29",12.3088,12.4008,12.2057,12.3343,93626280],["2011-06-30",12.4439,12.5599,12.4318,12.5527,97038864],["2011-07-01",12.5616,12.9196,12.5527,12.9159,145322532],["2011-07-05",13.0217,13.2721,13.0217,13.1987,153814032],["2011-07-06",13.225,13.3492,13.2136,13.2711,107716176],["2011-07-07",13.4109,13.6509,13.284,13.5497,157262580],["2011-07-08",13.2114,13.3279,13.0706,13.1876,190617192],["2011-07-11",13.0931,13.2865,13.0267,13.0708,113458428],["2011-07-12",13.0926,13.3718,13.0391,13.2376,113534352],["2011-07-13",13.3118,13.4853,13.2989,13.343,111496392],["2011-07-14",13.3643,13.4357,13.0572,13.112,265714020],["2011-07-15",14.8115,14.8797,14.58,14.8145,548734716],["2011-07-18",14.6873,14.9243,14.6752,14.7481,178553268],["2011-07-19",14.7778,14.9895,14.7627,14.9367,118581300],["2011-07-20",14.9275,14.9436,14.7582,14.7582,89022888],["2011-07-21",14.7255,15.0733,14.725,15.0468,138641220],["2011-07-22",15.0071,15.3569,14.9793,15.3254,140986872],["2011-07-25",15.2047,15.5034,15.1957,15.344,125138736],["2011-07-26",15.3209,15.5552,15.3004,15.4317,93622284],["2011-07-27",15.2994,15.3928,14.9912,15.0525,157218624],["2011-07-28",15.0021,15.2696,14.9479,15.1447,124211664],["2011-07-29",14.9783,15.2443,14.965,14.965,165330504],["2011-08-01",15.1516,15.2577,14.8532,15.0413,158485356],["2011-08-02",15.0222,15.1132,14.6645,14.6851,127895976],["2011-08-03",14.7314,14.9479,14.4677,14.9025,152874972],["2011-08-04",14.7371,14.845,14.315,14.3162,196387416],["2011-08-05",14.4407,14.6256,13.9315,14.3539,236926836],["2011-08-08",13.9558,14.105,13.494,13.5354,299564136],["2011-08-09",13.9067,14.2441,13.4112,14.2143,258529212],["2011-08-10",13.9161,13.984,13.5778,13.6095,214569216],["2011-08-11",13.7287,14.0926,13.5946,13.9347,193030776],["2011-08-12",14.1174,14.1422,13.8918,13.9754,126045828],["2011-08-15",13.7191,14.0056,13.5361,13.8133,285510204],["2011-08-16",13.6943,13.6945,13.1457,13.3613,277298424],["2011-08-17",13.3869,13.4776,13.1573,13.2163,163000836],["2011-08-18",12.9764,13.0116,12.4067,12.5155,251376372],["2011-08-19",12.3782,12.7632,12.168,12.1695,216183600],["2011-08-22",12.4937,12.5681,12.259,12.3492,196039764],["2011-08-23",12.4813,12.9253,12.3713,12.8611,173698128],["2011-08-24",12.8737,13.1382,12.8217,12.9719,143636220],["2011-08-25",13.1477,13.3185,12.8482,12.8913,131588280],["2011-08-26",12.8901,13.1494,12.7203,13.0604,143708148],["2011-08-29",13.2513,13.3725,13.2265,13.3633,93338568],["2011-08-30",13.3413,13.4603,13.1583,13.4035,119440440],["2011-08-31",13.5036,13.5423,13.287,13.4099,107624268],["2011-09-01",13.4047,13.4811,13.1685,13.2002,96523380],["2011-09-02",13.0012,13.0867,12.9084,13.0103,95951952],["2011-09-06",12.6623,12.9588,12.6549,12.9444,108523368],["2011-09-07",13.1494,13.2855,13.0738,13.2381,110121768],["2011-09-08",13.2324,13.3638,13.1853,13.2612,95124780],["2011-09-09",13.1729,13.2535,12.9199,13.0106,130621248],["2011-09-12",12.8398,13.1876,12.8284,13.1412,106709184],["2011-09-13",13.1878,13.2344,12.9746,13.1263,94073832],["2011-09-14",13.2024,13.3105,13.0346,13.1896,107668224],["2011-09-15",13.2746,13.5096,13.2513,13.4496,118313568],["2011-09-16",13.5051,13.5557,13.464,13.5517,141230628],["2011-09-19",13.3948,13.6315,13.2716,13.5515,98637264],["2011-09-20",13.6192,13.8452,13.4523,13.5505,111052836],["2011-09-21",13.5768,13.758,13.3579,13.3663,100471428],["2011-09-22",13.0453,13.108,12.7416,12.9067,175835988],["2011-09-23",12.8051,13.0495,12.754,13.0269,110980908],["2011-09-26",13.0701,13.2109,12.723,13.1851,105262632],["2011-09-27",13.3415,13.5609,13.2882,13.3698,120315564],["2011-09-28",13.4233,13.4858,13.0812,13.1095,90441468],["2011-09-29",13.288,13.3192,12.8757,13.0763,116147736],["2011-09-30",12.8956,12.9895,12.751,12.7674,108835056],["2011-10-03",12.6387,12.692,12.2706,12.2835,178797024],["2011-10-04",12.1474,12.4798,11.9137,12.4417,166185648],["2011-10-05",12.3041,12.5879,11.9179,12.5111,181182636],["2011-10-06",12.5805,12.7721,12.459,12.7592,136835028],["2011-10-07",12.8118,12.9027,12.6499,12.7694,114121764],["2011-10-10",13.0188,13.3234,12.9697,13.316,92795112],["2011-10-11",13.224,13.5547,13.224,13.465,114021864],["2011-10-12",13.5877,13.7637,13.5009,13.5968,126984888],["2011-10-13",13.6348,13.8571,13.5849,13.8569,227276496],["2011-10-14",14.8603,14.8636,14.5654,14.6672,340854804],["2011-10-17",14.4699,14.671,14.3281,14.4374,160167672],["2011-10-18",14.3824,14.6891,14.3132,14.6382,151879968],["2011-10-19",14.5597,14.6767,14.3584,14.3951,117142740],["2011-10-20",14.4248,14.5981,14.3656,14.4687,135024840],["2011-10-21",14.6134,14.6938,14.5438,14.6377,135504360],["2011-10-24",14.5443,14.8727,14.5388,14.7847,136938924],["2011-10-25",14.7024,14.7495,14.4484,14.456,101518380],["2011-10-26",14.6144,14.6301,14.2007,14.5341,114809076],["2011-10-27",14.8343,14.9404,14.7074,14.8405,151060788],["2011-10-28",14.7376,14.9305,14.7309,14.877,100219680],["2011-10-31",14.7518,14.8658,14.667,14.691,102209688],["2011-11-01",14.3802,14.5143,14.2971,14.3442,124878996],["2011-11-02",14.4992,14.575,14.3896,14.4972,84751164],["2011-11-03",14.5512,14.8115,14.4699,14.8115,106685208],["2011-11-04",14.7124,14.867,14.6858,14.7778,113278608],["2011-11-07",14.7079,15.0911,14.6809,15.08,134161704],["2011-11-08",15.0966,15.2297,14.9627,15.1794,121054824],["2011-11-09",14.9791,15.1063,14.8403,14.897,148291560],["2011-11-10",15.0205,15.021,14.6643,14.7515,114621264],["2011-11-11",14.9057,15.1732,14.8388,15.0805,158920920],["2011-11-14",15.0718,15.3217,15.0663,15.1957,127420452],["2011-11-15",15.1908,15.3217,15.1338,15.284,106932960],["2011-11-16",15.1729,15.3271,15.1365,15.1578,104235660],["2011-11-17",15.1226,15.1781,14.7937,14.8951,139592268],["2011-11-18",14.9231,14.985,14.7186,14.7466,131376492],["2011-11-21",14.5701,14.5884,14.1816,14.401,119931948],["2011-11-22",14.3777,14.5009,14.2597,14.3777,96115788],["2011-11-23",14.2624,14.3839,14.1325,14.1325,92938968],["2011-11-25",14.0106,14.2357,13.9149,13.9563,62433504],["2011-11-28",14.3621,14.5963,14.2909,14.5807,113042844],["2011-11-29",14.573,14.6345,14.4107,14.4503,73198728],["2011-11-30",14.8227,14.8613,14.6774,14.8584,135744120],["2011-12-01",14.8735,15.2701,14.8487,15.2148,144679176],["2011-12-02",15.2961,15.4684,15.2766,15.3782,163264572],["2011-12-05",15.5587,15.6643,15.4288,15.5093,127772100],["2011-12-06",15.4434,15.5829,15.3752,15.4627,92966940],["2011-12-07",15.4109,15.5096,15.3222,15.4533,90201708],["2011-12-08",15.395,15.5539,15.2528,15.2713,96427476],["2011-12-09",15.3197,15.5956,15.2951,15.5532,110537352],["2011-12-12",15.4159,15.5225,15.3765,15.5029,87268644],["2011-12-13",15.5864,15.7798,15.4399,15.5088,160966872],["2011-12-14",15.4151,15.4764,15.1831,15.3214,155991852],["2011-12-15",15.4317,15.4684,15.3368,15.3579,96247656],["2011-12-16",15.4764,15.6003,15.4057,15.517,178193628],["2011-12-19",15.5678,15.58,15.3693,15.4146,85654260],["2011-12-20",15.5676,15.6628,15.5673,15.6263,95432472],["2011-12-21",15.6174,15.6623,15.3435,15.5135,99816084],["2011-12-22",15.5663,15.66,15.543,15.6097,72819108],["2011-12-23",15.6667,15.7332,15.631,15.695,58089852],["2011-12-27",15.668,15.9764,15.6667,15.8712,64191744],["2011-12-28",15.9332,15.989,15.818,15.8576,85002912],["2011-12-29",15.902,15.9394,15.7461,15.9245,62952984],["2011-12-30",15.9151,16.0326,15.9151,16.0113,71220708],["2012-01-03",16.1858,16.5629,16.1717,16.4949,146912940],["2012-01-04",16.4855,16.6149,16.3762,16.5661,114445440],["2012-01-05",16.4136,16.4592,16.2674,16.3363,131184684],["2012-01-06",16.3398,16.3608,16.1077,16.1134,107608284],["2012-01-09",16.0262,16.0386,15.3998,15.4302,232671096],["2012-01-10",15.611,15.7114,15.2927,15.4471,175648176],["2012-01-11",15.456,15.602,15.397,15.517,95904000],["2012-01-12",15.6474,15.6888,15.5304,15.6082,74932992],["2012-01-13",15.5244,15.5416,15.3955,15.493,92199708],["2012-01-17",15.6662,15.6662,15.5101,15.582,76295628],["2012-01-18",15.5336,15.7163,15.4218,15.6893,110357532],["2012-01-19",15.8896,15.8896,15.6534,15.8544,251959788],["2012-01-20",14.6387,14.6504,14.4198,14.5262,422628948],["2012-01-23",14.5264,14.5924,14.456,14.5145,136379484],["2012-01-24",14.5344,14.5681,14.3281,14.4008,122109768],["2012-01-25",14.316,14.3457,14.0401,14.1172,199308492],["2012-01-26",14.1789,14.2409,13.9947,14.0827,128918952],["2012-01-27",14.1491,14.3856,14.1132,14.3772,144555300],["2012-01-30",14.3294,14.3777,14.2141,14.3204,93126780],["2012-01-31",14.4521,14.4769,14.2575,14.3804,85610304],["2012-02-01",14.5002,14.514,14.3564,14.3983,92735172],["2012-02-02",14.4984,14.5366,14.4293,14.5044,96491412],["2012-02-03",14.642,14.8009,14.5773,14.7825,126613260],["2012-02-06",14.7498,15.1419,14.725,15.0988,147036816],["2012-02-07",15.0507,15.1063,14.9667,15.0413,83600316],["2012-02-08",15.0877,15.1548,14.991,15.1177,73382544],["2012-02-09",15.1714,15.2329,15.0966,15.1576,90497412],["2012-02-10",15.0688,15.075,14.9726,15.02,92914992],["2012-02-13",15.1338,15.2166,15.1219,15.1759,72579348],["2012-02-14",15.1596,15.171,14.9915,15.1154,72075852],["2012-02-15",15.194,15.194,14.9369,15.0113,96938964],["2012-02-16",14.9434,15.0919,14.8172,15.0351,101134764],["2012-02-17",14.9967,15.0626,14.933,14.9885,97866036],["2012-02-21",14.9694,15.3167,14.9449,15.2205,99132768],["2012-02-22",15.17,15.2894,15.0398,15.0703,78601320],["2012-02-23",15.047,15.0703,14.8822,15.0249,82117800],["2012-02-24",15.0557,15.1623,15.0101,15.1189,77346576],["2012-02-27",15.0368,15.1799,14.9989,15.1043,72483444],["2012-02-28",15.1214,15.3636,15.0639,15.3294,113790096],["2012-02-29",15.3346,15.5081,15.2577,15.3259,125350524],["2012-03-01",15.4253,15.5106,15.3234,15.4288,89418492],["2012-03-02",15.4188,15.4684,15.3772,15.4003,62869068],["2012-03-05",15.3799,15.431,15.1556,15.2267,63668268],["2012-03-06",15.073,15.0919,14.7208,14.9964,126849024],["2012-03-07",15.0978,15.1509,15.0187,15.042,50529420],["2012-03-08",15.1224,15.1586,15.0309,15.0505,53766180],["2012-03-09",15.0706,15.1685,14.8735,14.8797,106717176],["2012-03-12",14.8735,15.047,14.8551,15.0011,66693240],["2012-03-13",15.0904,15.316,15.0111,15.3142,89742168],["2012-03-14",15.2453,15.4382,15.2071,15.2699,117358524],["2012-03-15",15.285,15.456,15.2411,15.3973,97306596],["2012-03-16",15.3913,15.5158,15.3705,15.4942,121897980],["2012-03-19",15.4466,15.7974,15.4,15.7158,86825088],["2012-03-20",15.64,15.7674,15.5495,15.7037,61558380],["2012-03-21",15.7314,16.0482,15.6794,15.8646,98685216],["2012-03-22",15.8279,16.0832,15.6419,16.015,96311592],["2012-03-23",16.0287,16.0758,15.8874,15.9293,77530392],["2012-03-26",15.989,16.1003,15.8536,16.0963,72695232],["2012-03-27",16.0393,16.1997,15.984,16.0391,80207712],["2012-03-28",16.1633,16.3259,16.1397,16.2557,101454444],["2012-03-29",16.1982,16.2763,15.9716,16.0735,76895028],["2012-03-30",16.1563,16.1995,15.8898,15.8958,92335572],["2012-04-02",15.8841,16.051,15.7371,16.0366,91276632],["2012-04-03",15.9992,16.0621,15.8313,15.93,81714204],["2012-04-04",15.8266,15.8403,15.6444,15.7448,65038896],["2012-04-05",15.6727,15.7766,15.5817,15.6747,92655252],["2012-04-09",15.5795,15.7493,15.5004,15.638,87220692],["2012-04-10",15.7044,15.7287,15.4821,15.5393,99180720],["2012-04-11",15.7156,15.7659,15.6494,15.7649,87872040],["2012-04-12",15.9233,16.1908,15.8715,16.138,230033736],["2012-04-13",16.0522,16.0879,15.457,15.4833,326045628],["2012-04-16",15.4436,15.4637,14.9146,15.024,227456316],["2012-04-17",15.0857,15.312,15.0473,15.1107,120835044],["2012-04-18",15.073,15.1908,14.9431,15.0582,106673220],["2012-04-19",15.0145,15.2766,14.8487,14.8561,131652216],["2012-04-20",14.9788,15.0929,14.7701,14.7758,122213664],["2012-04-23",14.6975,14.8351,14.6305,14.814,87824088],["2012-04-24",14.8299,15.0378,14.807,14.905,77086836],["2012-04-25",14.9726,15.1548,14.9449,15.1144,72771156],["2012-04-26",15.1439,15.3197,15.1139,15.257,83616300],["2012-04-27",15.2458,15.2885,15.1362,15.2448,65390544],["2012-04-30",15.1955,15.2721,14.8886,14.9937,96195708],["2012-05-01",14.9674,15.161,14.8782,14.9833,80011908],["2012-05-02",14.9032,15.0745,14.8886,15.0535,64395540],["2012-05-03",15.112,15.2411,15.0953,15.1467,74645280],["2012-05-04",15.0202,15.0691,14.7944,14.7984,88207704],["2012-05-07",14.7495,15.1355,14.7495,15.0606,79700220],["2012-05-08",15.0106,15.2924,14.8908,15.1905,106984908],["2012-05-09",15.0425,15.2795,14.9184,15.1003,93058848],["2012-05-10",15.1948,15.2748,15.1271,15.2121,61374564],["2012-05-11",15.1301,15.2342,14.9917,15.0031,83892024],["2012-05-14",14.8928,15.0842,14.8879,14.9726,72903024],["2012-05-15",15.0061,15.2453,14.9664,15.1489,83999916],["2012-05-16",15.3187,15.6196,15.2686,15.5906,193210596],["2012-05-17",15.7121,15.8118,15.3998,15.4449,134017848],["2012-05-18",15.4957,15.6771,14.7917,14.8834,238701060],["2012-05-21",14.8861,15.2624,14.8735,15.2233,122892984],["2012-05-22",15.2066,15.2158,14.7743,14.8933,121953924],["2012-05-23",14.9144,15.1115,14.8021,15.108,126996876],["2012-05-24",15.1006,15.169,14.8455,14.9642,75576348],["2012-05-25",14.8983,14.9164,14.583,14.6635,143132724],["2012-05-29",14.7696,14.8519,14.5839,14.7332,104123772],["2012-05-30",14.58,14.6727,14.4652,14.5817,76191732],["2012-05-31",14.5939,14.6256,14.3529,14.399,118613268],["2012-06-01",14.1742,14.1955,14.0889,14.1541,122193684],["2012-06-04",14.1353,14.3898,14.1301,14.3427,97210692],["2012-06-05",14.2649,14.3313,14.0423,14.14,93502404],["2012-06-06",14.2904,14.4265,14.2193,14.3918,83748168],["2012-06-07",14.5661,14.5733,14.3095,14.3338,70269660],["2012-06-08",14.2748,14.4025,14.2433,14.3889,56359584],["2012-06-11",14.4821,14.5096,14.0478,14.0926,106337556],["2012-06-12",14.1241,14.1372,13.8467,14.0083,128839032],["2012-06-13",13.9246,14.0554,13.8492,13.9089,78089832],["2012-06-14",13.9141,14.0076,13.7957,13.8584,93702204],["2012-06-15",13.8903,13.994,13.8098,13.9937,119927952],["2012-06-18",13.9469,14.2342,13.8633,14.1509,99776124],["2012-06-19",14.2188,14.4838,14.2072,14.4156,82964952],["2012-06-20",14.373,14.3777,14.2168,14.316,93774132],["2012-06-21",14.3737,14.3737,13.9744,14.0111,80371548],["2012-06-22",14.0802,14.1665,14.0262,14.1665,89026884],["2012-06-25",14.0636,14.0825,13.8162,13.8993,63200736],["2012-06-26",13.9503,14.0455,13.869,13.9979,53953992],["2012-06-27",14.0728,14.2287,14.0311,14.1125,67624308],["2012-06-28",14.0282,14.0364,13.8128,13.9888,76759164],["2012-06-29",14.2528,14.3809,14.1843,14.3794,100679220],["2012-07-02",14.4228,14.4521,14.2909,14.3894,66153780],["2012-07-03",14.3779,14.5862,14.3281,14.5718,47532420],["2012-07-05",14.5949,14.875,14.5894,14.7723,93742164],["2012-07-06",14.6863,14.7128,14.4476,14.5259,86385528],["2012-07-09",14.5004,14.5909,14.4087,14.5267,68535396],["2012-07-10",14.6303,14.6858,14.3465,14.4198,76847076],["2012-07-11",14.286,14.3244,14.0044,14.1593,139832028],["2012-07-12",14.0584,14.1777,13.9337,14.1417,92299608],["2012-07-13",14.1831,14.3566,14.0939,14.2914,78960960],["2012-07-16",14.2877,14.3576,14.1739,14.2518,58445496],["2012-07-17",14.3388,14.3943,14.0901,14.2966,67136796],["2012-07-18",14.3028,14.4692,14.2818,14.3965,61866072],["2012-07-19",14.5299,14.8358,14.5264,14.7014,186801012],["2012-07-20",15.0906,15.1943,14.8284,15.1417,258289452],["2012-07-23",14.8854,15.3284,14.8301,15.258,142325532],["2012-07-24",15.2453,15.318,14.9811,15.0611,80295624],["2012-07-25",15.0797,15.2052,15.0066,15.0715,72847080],["2012-07-26",15.2453,15.2917,15.1221,15.2047,67340592],["2012-07-27",15.3418,15.7411,15.3073,15.7401,141846012],["2012-07-30",15.7671,15.9295,15.6048,15.6742,87380532],["2012-07-31",15.574,15.7783,15.573,15.6908,74549376],["2012-08-01",15.7981,15.8529,15.6514,15.6836,73710216],["2012-08-02",15.5059,15.8162,15.4538,15.5862,79028892],["2012-08-03",15.865,15.9573,15.7694,15.898,75808116],["2012-08-06",15.8554,16.0976,15.8457,15.935,71224704],["2012-08-07",15.9094,15.9707,15.7775,15.8784,79192728],["2012-08-08",15.8415,16.0106,15.8279,15.9203,52835112],["2012-08-09",15.9768,16.023,15.9027,15.9233,42769188],["2012-08-10",15.8301,15.9206,15.7691,15.9146,57326616],["2012-08-13",16.049,16.3645,16.0306,16.3611,130585284],["2012-08-14",16.3422,16.6794,16.336,16.5755,146321532],["2012-08-15",16.6157,16.7141,16.4625,16.5477,96331572],["2012-08-16",16.547,16.7237,16.5363,16.6799,68639292],["2012-08-17",16.7109,16.7884,16.6509,16.7857,87020892],["2012-08-20",16.7451,16.8286,16.6747,16.7461,70253676],["2012-08-21",16.6858,16.807,16.4146,16.5966,88799112],["2012-08-22",16.5438,16.8715,16.5269,16.7867,76291632],["2012-08-23",16.7146,16.8685,16.6335,16.7773,71296632],["2012-08-24",16.7475,16.8678,16.7099,16.8227,57006936],["2012-08-27",16.4349,16.6583,16.342,16.5894,104443452],["2012-08-28",16.4848,16.7976,16.4783,16.7884,82261656],["2012-08-29",16.7914,17.0795,16.7612,17.0552,119492388],["2012-08-30",16.9617,17.0398,16.8611,16.8983,65010924],["2012-08-31",16.9558,17.0693,16.8576,16.9828,84998916],["2012-09-04",16.9694,16.9806,16.6955,16.8824,75508416],["2012-09-05",16.8566,17.0177,16.8353,16.8745,68259672],["2012-09-06",17.0044,17.3497,16.9739,17.3375,121618260],["2012-09-07",17.3524,17.6561,17.2946,17.5048,129190680],["2012-09-10",17.5943,17.6699,17.3125,17.3715,102297600],["2012-09-11",17.3018,17.3685,17.1293,17.1588,74877048],["2012-09-12",17.0899,17.2262,16.8784,17.1263,105586308],["2012-09-13",17.1811,17.5755,17.1179,17.5021,106253640],["2012-09-14",17.5904,17.6747,17.5262,17.5924,104635260],["2012-09-17",17.5534,17.6717,17.4763,17.5998,60271668],["2012-09-18",17.5453,17.815,17.5205,17.8055,82589328],["2012-09-19",17.7862,18.0604,17.7592,18.0341,123808068],["2012-09-20",17.959,18.1303,17.8784,18.0495,116179704],["2012-09-21",18.1509,18.218,18.099,18.195,254109636],["2012-09-24",18.1209,18.5928,18.1023,18.5765,142409448],["2012-09-25",18.6675,18.961,18.5338,18.571,242097660],["2012-09-26",18.5881,18.8705,18.3688,18.6776,226689084],["2012-09-27",18.8385,18.9101,18.6328,18.753,157086756],["2012-09-28",18.6947,18.8224,18.6204,18.7034,111228660],["2012-10-01",18.8162,18.9637,18.7458,18.8839,126593280],["2012-10-02",18.9687,18.9882,18.5985,18.7651,111496392],["2012-10-03",18.7336,18.9369,18.6464,18.9017,88243668],["2012-10-04",18.9079,19.0849,18.8249,19.0393,98069832],["2012-10-05",19.1052,19.1962,18.9639,19.0294,109326564],["2012-10-08",18.8645,18.9285,18.6947,18.7862,78265656],["2012-10-09",18.8316,18.8725,18.4067,18.4454,120007872],["2012-10-10",18.3901,18.5306,18.3016,18.457,81514404],["2012-10-11",18.6637,18.8026,18.599,18.6285,95260644],["2012-10-12",18.6377,18.7126,18.4456,18.4617,96071832],["2012-10-15",18.3921,18.4389,18.1134,18.3683,120643236],["2012-10-16",18.3472,18.5172,18.2562,18.4605,82245672],["2012-10-17",18.4419,18.749,18.3504,18.7279,91624284],["2012-10-18",18.7292,18.8254,16.7575,17.2284,497198304],["2012-10-19",17.4907,17.5185,16.6583,16.901,458828712],["2012-10-22",16.8817,16.9714,16.6013,16.8236,162061776],["2012-10-23",16.6586,17.0383,16.6583,16.8653,116547336],["2012-10-24",17.0252,17.0301,16.7394,16.7897,99760140],["2012-10-25",16.8566,16.9062,16.6957,16.8011,95947956],["2012-10-26",16.7699,16.9317,16.6385,16.7364,77953968],["2012-10-31",16.8531,16.8814,16.7327,16.8641,61418520],["2012-11-01",16.8442,17.1268,16.8249,17.0448,81921996],["2012-11-02",17.2232,17.2421,17.0393,17.0529,92883024],["2012-11-05",16.9682,17.0267,16.7465,16.93,65370564],["2012-11-06",16.9925,17.0177,16.7959,16.8993,63248688],["2012-11-07",16.7327,16.8127,16.5217,16.5373,89202708],["2012-11-08",16.6137,16.6457,16.1434,16.1697,103776120],["2012-11-09",16.2282,16.5676,16.1204,16.4359,124439436],["2012-11-12",16.4538,16.6038,16.3824,16.5071,56179764],["2012-11-13",16.4352,16.5492,16.317,16.3373,63704232],["2012-11-14",16.3772,16.4149,16.1253,16.1761,66669264],["2012-11-15",16.1129,16.3608,15.9617,16.045,73882044],["2012-11-16",16.0135,16.1878,15.7659,16.043,137390472],["2012-11-19",16.2542,16.582,16.25,16.5644,94633272],["2012-11-20",16.5966,16.807,16.4741,16.608,83464452],["2012-11-21",16.5837,16.6038,16.3708,16.5063,84403512],["2012-11-23",16.608,16.6087,16.512,16.5584,36863100],["2012-11-26",16.5205,16.5344,16.3365,16.3893,88095816],["2012-11-27",16.365,16.7327,16.3113,16.6263,100247652],["2012-11-28",16.5594,16.9783,16.4573,16.9476,121558320],["2012-11-29",17.0495,17.2012,16.9062,17.1514,110948940],["2012-11-30",17.137,17.3331,16.9977,17.312,126417456],["2012-12-03",17.4079,17.4984,17.2064,17.2346,87612300],["2012-12-04",17.2284,17.2411,16.9979,17.13,79588332],["2012-12-05",17.1578,17.2161,16.9144,17.0505,74421504],["2012-12-06",17.0448,17.2436,16.9684,17.1325,58433508],["2012-12-07",17.2285,17.2751,16.9166,16.961,76695228],["2012-12-10",16.9902,17.1454,16.9506,16.991,54613332],["2012-12-11",17.1045,17.4,17.048,17.2751,107396496],["2012-12-12",17.3333,17.4394,17.1908,17.2919,96942960],["2012-12-13",17.747,17.7607,17.3412,17.4193,137658204],["2012-12-14",17.3318,17.5462,17.3135,17.401,85118796],["2012-12-17",17.4887,17.8958,17.4521,17.8675,121294584],["2012-12-18",17.7639,18.0738,17.7255,17.8747,120075804],["2012-12-19",17.8658,17.9226,17.7659,17.8509,76667256],["2012-12-20",17.929,17.9634,17.7731,17.9067,66213720],["2012-12-21",17.6987,17.8189,17.6132,17.7399,140898960],["2012-12-24",17.7121,17.7287,17.5376,17.5879,33602364],["2012-12-26",17.5524,17.6717,17.4121,17.5723,47248704],["2012-12-27",17.5294,17.5715,17.3179,17.5083,65830104],["2012-12-28",17.3943,17.5237,17.3526,17.3526,56023920],["2012-12-31",17.3524,17.6144,17.2532,17.5353,79816104],["2013-01-02",17.8338,18.0217,17.7627,17.9287,101550348],["2013-01-03",17.9704,18.1439,17.866,17.9392,92635272],["2013-01-04",18.0797,18.3804,18.0386,18.2936,110429460],["2013-01-07",18.2312,18.3286,18.1105,18.2138,66161772],["2013-01-08",18.2334,18.2522,17.958,18.1779,66976956],["2013-01-09",18.1523,18.3031,18.0614,18.2974,80907012],["2013-01-10",18.4141,18.4679,18.1828,18.3806,73354572],["2013-01-11",18.3935,18.4042,18.2522,18.3437,51356592],["2013-01-14",18.2696,18.3985,17.9064,17.9287,114441444],["2013-01-15",17.8316,18.22,17.6523,17.9704,156950892],["2013-01-16",17.9077,17.9558,17.6913,17.7289,80855064],["2013-01-17",17.7914,17.8393,17.6256,17.633,88371540],["2013-01-18",17.6092,17.669,17.3854,17.4642,128942928],["2013-01-22",17.4679,17.4848,17.2413,17.4235,151544304],["2013-01-23",18.2446,18.5671,18.2396,18.3811,236127636],["2013-01-24",18.3747,18.7612,18.3566,18.6962,135172692],["2013-01-25",18.6109,18.8021,18.598,18.6828,88946964],["2013-01-28",18.6355,18.7307,18.5396,18.61,65018916],["2013-01-29",18.5113,18.7641,18.5061,18.6831,69814116],["2013-01-30",18.6846,18.8633,18.664,18.6868,69250680],["2013-01-31",18.6045,18.7807,18.5981,18.7329,65302632],["2013-02-01",18.7951,19.2512,18.7926,19.2265,149694156],["2013-02-04",19.0304,19.0993,18.7969,18.8155,121498380],["2013-02-05",18.8678,19.1152,18.8266,18.982,74753172],["2013-02-06",18.8167,19.161,18.8026,19.0918,83040876],["2013-02-07",19.0802,19.306,18.9761,19.1856,113494392],["2013-02-08",19.3387,19.5009,19.3246,19.4686,120683196],["2013-02-11",19.2959,19.4099,19.1806,19.3955,86625288],["2013-02-12",19.3789,19.5314,19.3199,19.3529,74285640],["2013-02-13",19.3388,19.4682,19.3348,19.4064,47880072],["2013-02-14",19.3288,19.5522,19.2803,19.5294,69342588],["2013-02-15",19.519,19.6642,19.5108,19.6551,109082808],["2013-02-19",19.7319,20.0048,19.7143,20.0011,117154728],["2013-02-20",19.9627,20.0537,19.6278,19.6444,110457432],["2013-02-21",19.7817,19.9664,19.6137,19.7205,140115744],["2013-02-22",19.813,19.8623,19.6776,19.8241,82073844],["2013-02-25",19.8883,20.0398,19.5956,19.6025,92063844],["2013-02-26",19.7074,19.7309,19.4446,19.5866,88011900],["2013-02-27",19.7024,19.9491,19.6109,19.8259,80962956],["2013-02-28",19.8586,20.0046,19.8568,19.8611,90541368],["2013-03-01",19.7768,20.0083,19.7359,19.9848,86928984],["2013-03-04",19.9627,20.3975,19.9553,20.3643,110912976],["2013-03-05",20.5485,20.8266,20.5477,20.7882,161602236],["2013-03-06",20.8484,20.922,20.5455,20.6092,114805080],["2013-03-07",20.6756,20.7391,20.5646,20.6394,82025892],["2013-03-08",20.6865,20.6969,20.4523,20.6127,116359524],["2013-03-11",20.6169,20.8154,20.6122,20.6945,63724212],["2013-03-12",20.5926,20.6218,20.4181,20.5157,80251668],["2013-03-13",20.5229,20.5921,20.3844,20.4587,65586348],["2013-03-14",20.5004,20.5004,20.2624,20.3653,65981952],["2013-03-15",20.2899,20.3345,20.162,20.1858,123864012],["2013-03-18",19.9553,20.1476,19.8678,20.0244,73458468],["2013-03-19",20.1099,20.3085,19.9912,20.1119,83844072],["2013-03-20",20.2485,20.2654,20.1149,20.196,58493448],["2013-03-21",20.1112,20.2507,20.0755,20.1104,59044896],["2013-03-22",20.1967,20.2091,20.0703,20.0869,59468472],["2013-03-25",20.1389,20.308,20.0004,20.0703,68411520],["2013-03-26",20.166,20.1784,20.0244,20.1392,47628324],["2013-03-27",19.9969,20.0048,19.8643,19.8973,86441472],["2013-03-28",19.9302,19.9644,19.6652,19.6873,91420488],["2013-04-01",19.7076,19.8871,19.664,19.8608,72219708],["2013-04-02",19.9439,20.1989,19.9305,20.1546,81578340],["2013-04-03",20.165,20.1833,19.8479,19.985,69470460],["2013-04-04",19.9367,19.9738,19.6156,19.7091,97806096],["2013-04-05",19.4857,19.5088,19.2463,19.4111,137218644],["2013-04-08",19.3045,19.3244,19.048,19.2079,113170716],["2013-04-09",19.224,19.4285,19.1647,19.2773,86205708],["2013-04-10",19.4079,19.6417,19.2364,19.5879,79064856],["2013-04-11",19.6548,19.6603,19.4362,19.5931,81066852],["2013-04-12",19.6327,19.6355,19.4082,19.5847,65402532],["2013-04-15",19.483,19.7569,19.2617,19.3834,98025876],["2013-04-16",19.4989,19.7322,19.4327,19.667,69610320],["2013-04-17",19.5029,19.6042,19.2884,19.399,81398520],["2013-04-18",19.4681,19.4793,18.871,18.9862,132767100],["2013-04-19",19.0668,19.9166,18.9949,19.8281,231895872],["2013-04-22",19.8462,19.9295,19.2116,19.834,115220664],["2013-04-23",19.8561,20.2155,19.8402,20.0271,91600308],["2013-04-24",20.0324,20.2775,20.0296,20.1647,73090836],["2013-04-25",20.2341,20.2396,20.0205,20.0569,79608312],["2013-04-26",20.0197,20.0232,19.7465,19.8665,99408492],["2013-04-29",19.9119,20.394,19.9057,20.3038,91939968],["2013-04-30",20.3023,20.5165,20.2696,20.4404,92175732],["2013-05-01",20.4079,20.4441,20.2369,20.3377,58141800],["2013-05-02",20.3296,20.6878,20.3035,20.5653,80651268],["2013-05-03",20.7475,20.9914,20.7237,20.9647,100403496],["2013-05-06",21.0276,21.3645,21.0276,21.3571,85566348],["2013-05-07",21.3933,21.4146,21.0874,21.25,78281640],["2013-05-08",21.2443,21.6627,21.1429,21.6565,98633268],["2013-05-09",21.5874,21.806,21.5227,21.6032,87935976],["2013-05-10",21.6982,21.8278,21.6201,21.8201,75832092],["2013-05-13",21.7869,21.8757,21.6503,21.7532,57882060],["2013-05-14",21.7525,22.0299,21.7435,21.9904,63108828],["2013-05-15",22.1987,22.7163,22.162,22.7041,159276564],["2013-05-16",22.7812,22.8055,22.3601,22.4062,128255616],["2013-05-17",22.5586,22.6446,22.3231,22.5378,111568320],["2013-05-20",22.4342,22.8209,22.4342,22.5217,90817092],["2013-05-21",22.509,22.5993,22.251,22.483,79240680],["2013-05-22",22.3737,22.541,21.985,22.048,102321576],["2013-05-23",21.7401,22.0613,21.6657,21.8836,90912996],["2013-05-24",21.6969,21.7852,21.5916,21.6489,91780128],["2013-05-28",21.9012,22.1154,21.8244,21.8459,90209700],["2013-05-29",21.7081,21.7646,21.425,21.5247,80455464],["2013-05-30",21.5646,21.7872,21.4776,21.5854,84743172],["2013-05-31",21.5199,21.7401,21.5051,21.5968,78697224],["2013-06-03",21.6409,21.665,21.1952,21.5078,98928972],["2013-06-04",21.5133,21.5812,21.1717,21.2964,74669256],["2013-06-05",21.3809,21.5529,21.2475,21.3112,84187728],["2013-06-06",21.4253,21.4756,21.0019,21.4337,103060836],["2013-06-07",21.577,21.8144,21.4505,21.8077,106877016],["2013-06-10",21.8665,22.0871,21.8167,22.0678,93418488],["2013-06-11",21.9129,21.988,21.8025,21.8097,70233696],["2013-06-12",21.9498,21.9632,21.5579,21.6156,88103808],["2013-06-13",21.5413,21.806,21.455,21.7401,82713204],["2013-06-14",21.8169,21.931,21.6689,21.6915,89710200],["2013-06-17",21.7954,22.0482,21.7718,21.9694,85766148],["2013-06-18",22.0289,22.335,22.0214,22.3256,86589324],["2013-06-19",22.3442,22.5789,22.2483,22.3271,116519364],["2013-06-20",22.1612,22.335,21.8965,21.9319,134745120],["2013-06-21",22.0212,22.0594,21.6427,21.8375,159132708],["2013-06-24",21.6132,21.7232,21.3992,21.5613,120555324],["2013-06-25",21.7465,21.8065,21.4305,21.4724,102025872],["2013-06-26",21.6595,21.7649,21.5807,21.657,73182744],["2013-06-27",21.7847,21.9307,21.7314,21.7418,76982940],["2013-06-28",21.688,21.8601,21.6704,21.8236,93878028],["2013-07-01",21.9743,22.1139,21.9384,22.0098,68923008],["2013-07-02",22.0673,22.0871,21.7468,21.8717,75584340],["2013-07-03",21.812,22.0418,21.7773,21.9738,41838120],["2013-07-05",22.0626,22.1964,21.9964,22.1488,68007924],["2013-07-08",22.2906,22.4657,22.2378,22.4364,78701220],["2013-07-09",22.5829,22.6312,22.2601,22.4401,79096824],["2013-07-10",22.3957,22.5864,22.3196,22.4587,68267664],["2013-07-11",22.6325,22.8261,22.5214,22.812,103264632],["2013-07-12",22.806,22.8804,22.688,22.8804,102625272],["2013-07-15",22.9126,23.0043,22.7158,22.9223,78341580],["2013-07-16",22.9828,23.0036,22.6548,22.7963,79240680],["2013-07-17",22.8308,22.9761,22.7143,22.7701,60183756],["2013-07-18",22.781,22.806,22.3893,22.575,145234620],["2013-07-19",21.9783,22.3834,21.7056,22.2259,294077628],["2013-07-22",22.3598,22.6243,22.2359,22.5755,116011872],["2013-07-23",22.5755,22.6325,22.2996,22.4044,81746172],["2013-07-24",22.4902,22.5656,22.3276,22.3821,83056860],["2013-07-25",22.1583,22.2321,21.9652,22.0053,119923956],["2013-07-26",21.9877,22.0621,21.864,21.9471,71036892],["2013-07-29",21.9359,22.1818,21.8365,21.8707,75600324],["2013-07-30",21.9498,22.2014,21.836,22.0851,70153776],["2013-07-31",22.1365,22.2237,21.9676,22.0066,86853060],["2013-08-01",22.1863,22.423,22.1863,22.4148,85450464],["2013-08-02",22.3955,22.4838,22.3306,22.4731,68487444],["2013-08-05",22.4438,22.4471,22.2904,22.4342,52335612],["2013-08-06",22.4265,22.5509,22.2044,22.2252,60183756],["2013-08-07",22.1873,22.2718,22.0398,22.0784,55112832],["2013-08-08",22.1984,22.2071,21.9456,22.1283,59460480],["2013-08-09",22.0762,22.1992,22.0623,22.0725,52895052],["2013-08-12",21.9855,21.988,21.8553,21.951,55024920],["2013-08-13",21.9838,22.0252,21.7202,21.8454,56735208],["2013-08-14",21.774,21.8201,21.4962,21.5618,83204712],["2013-08-15",21.4287,21.4406,21.2691,21.3102,74693232],["2013-08-16",21.3504,21.3791,21.2329,21.2421,66936996],["2013-08-19",21.2619,21.6161,21.2554,21.4587,72363564],["2013-08-20",21.5256,21.6189,21.4064,21.453,49270680],["2013-08-21",21.5827,21.7378,21.4798,21.5499,70221708],["2013-08-22",21.6335,21.6843,21.5727,21.6585,34761204],["2013-08-23",21.7606,21.7649,21.5604,21.5718,43040916],["2013-08-26",21.5666,21.688,21.4686,21.4771,42057900],["2013-08-27",21.3092,21.4111,21.0187,21.0745,69294636],["2013-08-28",21.077,21.2049,21.0155,21.0348,53142804],["2013-08-29",21.0477,21.3281,21.0358,21.2054,59080860],["2013-08-30",21.2136,21.2701,20.9607,20.9939,74389536],["2013-09-03",21.1788,21.4721,21.1687,21.3281,81822096],["2013-09-04",21.3273,21.6533,21.1989,21.607,81566352],["2013-09-05",21.6533,21.8115,21.6065,21.8035,51600348],["2013-09-06",21.8749,21.9081,21.6593,21.804,62401536],["2013-09-09",21.9069,22.0561,21.8744,22.014,49334616],["2013-09-10",22.0628,22.1119,21.9136,22.0294,51452496],["2013-09-11",22.0261,22.2351,21.9652,22.2158,64359576],["2013-09-12",22.2458,22.2582,22.0626,22.1382,43776180],["2013-09-13",22.1739,22.2031,21.9344,22.0393,52962984],["2013-09-16",22.216,22.2359,21.9352,22.0068,53406540],["2013-09-17",21.9981,22.0224,21.8392,21.9659,50325624],["2013-09-18",21.9719,22.4086,21.8905,22.3925,77310612],["2013-09-19",22.4587,22.4587,22.1962,22.2703,63852084],["2013-09-20",22.2703,22.4126,22.2016,22.3873,173638188],["2013-09-23",22.2148,22.3496,21.9433,21.9756,71024904],["2013-09-24",21.9756,22.0648,21.8491,21.984,59412528],["2013-09-25",21.9768,21.9768,21.7054,21.7458,65894040],["2013-09-26",21.7723,21.8826,21.6905,21.7691,50345604],["2013-09-27",21.686,21.753,21.599,21.725,50301648],["2013-09-30",21.5437,21.8353,21.5247,21.7131,68827104],["2013-10-01",21.8206,22.0046,21.8157,21.988,67324608],["2013-10-02",21.8821,22.0465,21.7604,22.0125,59752188],["2013-10-03",22.0128,22.164,21.6186,21.7175,84595320],["2013-10-04",21.6905,21.7527,21.5666,21.6248,54265680],["2013-10-07",21.5033,21.6655,21.4205,21.4609,51692256],["2013-10-08",21.4505,21.4669,21.1112,21.1617,77670252],["2013-10-09",21.2264,21.3843,20.8967,21.216,105945948],["2013-10-10",21.4139,21.5375,21.3239,21.5229,90121788],["2013-10-11",21.4681,21.6528,21.45,21.6159,56299644],["2013-10-14",21.4838,21.7215,21.4523,21.718,49694256],["2013-10-15",21.7093,21.954,21.6657,21.8643,63612324],["2013-10-16",21.96,22.2688,21.9138,22.2614,80223696],["2013-10-17",22.1365,22.2334,21.9565,22.0323,170093736],["2013-10-18",24.2086,25.1724,24.1446,25.072,462193344],["2013-10-21",25.0732,25.2601,24.778,24.8709,144986868],["2013-10-22",24.9131,25.1114,24.6848,24.9627,88255656],["2013-10-23",24.8139,25.6506,24.8048,25.5678,106421472],["2013-10-24",25.5792,25.7948,25.4039,25.4225,83600316],["2013-10-25",25.5036,25.5036,25.0554,25.1659,81138780],["2013-10-28",25.1659,25.3699,25.1111,25.161,46301652],["2013-10-29",25.2626,25.7049,25.1238,25.6875,64135800],["2013-10-30",25.717,25.719,25.4337,25.5432,52911036],["2013-10-31",25.5063,25.8184,25.3833,25.5472,65534400],["2013-11-01",25.5772,25.6815,25.4113,25.4594,51280668],["2013-11-04",25.57,25.5916,25.3352,25.4364,45506448],["2013-11-05",25.2936,25.5737,25.221,25.3226,47208744],["2013-11-06",25.4237,25.4584,25.1702,25.3531,36479484],["2013-11-07",25.3496,25.3823,24.9785,24.9862,67116816],["2013-11-08",25.006,25.2477,24.9998,25.1865,51580368],["2013-11-11",25.0249,25.184,24.9875,25.0517,44459496],["2013-11-12",24.98,25.2244,24.9131,25.0812,48675276],["2013-11-13",24.9565,25.6035,24.9503,25.594,63112824],["2013-11-14",25.63,25.7745,25.5415,25.6625,46621332],["2013-11-15",25.6535,25.7311,25.5405,25.6211,51000948],["2013-11-18",25.6754,25.9974,25.514,25.5712,70317612],["2013-11-19",25.5754,25.6506,25.3605,25.4138,45218736],["2013-11-20",25.5316,25.6161,25.2939,25.3422,38509452],["2013-11-21",25.4584,25.7388,25.4337,25.6337,43628328],["2013-11-22",25.6176,25.6858,25.5135,25.5797,50117832],["2013-11-25",25.7103,26.1077,25.6573,25.9277,64455480],["2013-11-26",25.9939,26.3137,25.8536,26.2371,91360548],["2013-11-27",26.3268,26.4748,26.2765,26.3536,44899056],["2013-11-29",26.33,26.4406,26.2629,26.2663,47664288],["2013-12-02",26.3635,26.4339,26.0474,26.1397,54873072],["2013-12-03",26.0522,26.3618,26.0043,26.1094,66976956],["2013-12-04",26.0626,26.3751,26.0286,26.2314,47616336],["2013-12-05",26.2071,26.2681,26.0556,26.2106,45302652],["2013-12-06",26.5192,26.5244,26.2785,26.5212,57094848],["2013-12-09",26.5489,26.8295,26.4753,26.7262,59244696],["2013-12-10",26.6768,27.0774,26.6644,26.8878,74081844],["2013-12-11",26.9557,27.0529,26.6525,26.7051,68403528],["2013-12-12",26.7616,26.8452,26.4996,26.5234,63796140],["2013-12-13",26.6582,26.6803,26.2242,26.2961,86409504],["2013-12-16",26.3756,26.6406,26.3263,26.5983,64015920],["2013-12-17",26.5943,26.7911,26.4842,26.5209,61366572],["2013-12-18",26.5702,26.895,26.2527,26.89,88323588],["2013-12-19",26.7914,27.0695,26.7495,26.9265,66561372],["2013-12-20",26.978,27.2971,26.9706,27.2834,130333536],["2013-12-23",27.4624,27.6597,27.395,27.6424,68795136],["2013-12-24",27.6391,27.6458,27.4688,27.5616,29338632],["2013-12-26",27.6153,27.739,27.4835,27.7009,53458488],["2013-12-27",27.7638,27.7708,27.5888,27.7242,62725212],["2013-12-30",27.7723,27.7762,27.4917,27.5026,49394556],["2013-12-31",27.5715,27.7886,27.4232,27.7814,54261684],["2014-01-02",27.6513,27.7081,27.4728,27.5933,72783144],["2014-01-03",27.6399,27.6877,27.3903,27.392,66601332],["2014-01-06",27.5906,27.7356,27.4277,27.6974,70701228],["2014-01-07",27.8878,28.2519,27.7926,28.2314,102001896],["2014-01-08",28.4084,28.4411,28.0933,28.2901,89610300],["2014-01-09",28.3449,28.3642,27.9017,28.0177,83296620],["2014-01-10",28.2368,28.2368,27.8196,28.0162,85654260],["2014-01-13",27.9242,28.4309,27.6937,27.8377,96659244],["2014-01-14",28.2088,28.5323,27.9644,28.4926,99204696],["2014-01-15",28.5816,28.6315,28.3536,28.4733,77929992],["2014-01-16",28.4852,28.7041,28.4579,28.6617,67288644],["2014-01-17",28.6773,28.771,28.3637,28.5207,107943948],["2014-01-21",28.7785,28.8546,28.5397,28.8471,79116804],["2014-01-22",28.9193,28.951,28.7271,28.8798,62793144],["2014-01-23",28.7554,28.8171,28.6158,28.7579,77886036],["2014-01-24",28.5325,28.5955,27.8382,27.8588,155544300],["2014-01-27",27.9151,27.925,26.8285,27.2985,173969856],["2014-01-28",27.5239,27.9064,27.5145,27.8384,88319592],["2014-01-29",27.742,27.8072,27.2537,27.4396,95100804],["2014-01-30",28.3836,28.5692,27.9436,28.1453,203452344],["2014-01-31",29.0368,29.4133,28.5355,29.2752,222429348],["2014-02-03",29.2314,29.2938,28.0616,28.0968,182581236],["2014-02-04",28.2098,28.6315,28.1855,28.214,112363524],["2014-02-05",28.3434,28.5266,27.9626,28.3389,95684220],["2014-02-06",28.5355,28.7594,28.4468,28.7544,77786136],["2014-02-07",28.9445,29.1991,28.7693,29.1877,105342552],["2014-02-10",29.0479,29.3107,28.979,29.0759,77730192],["2014-02-11",29.2554,29.5454,29.0581,29.5035,81949968],["2014-02-12",29.4743,29.4991,29.2854,29.417,68911020],["2014-02-13",29.2698,29.7445,29.2428,29.7445,73382544],["2014-02-14",29.6381,29.8558,29.5685,29.8164,87380532],["2014-02-18",29.7819,30.066,29.747,30.0167,84271644],["2014-02-19",29.8784,29.9755,29.685,29.805,84059856],["2014-02-20",29.8248,29.9178,29.7524,29.8489,67963968],["2014-02-21",29.9406,29.9916,29.8174,29.8409,74417508],["2014-02-24",29.8798,30.2467,29.8734,30.0571,66905028],["2014-02-25",30.1421,30.3543,30.0053,30.2427,57490452],["2014-02-26",30.3419,30.4629,30.0881,30.247,79208712],["2014-02-27",30.2028,30.3476,30.1686,30.2232,50349600],["2014-02-28",30.2512,30.3466,29.9012,30.1349,92451456],["2014-03-03",29.9143,29.9413,29.5521,29.8137,84107808],["2014-03-04",30.1188,30.1436,29.9825,30.1166,58649292],["2014-03-05",30.12,30.3191,30.0298,30.1996,49362588],["2014-03-06",30.2993,30.3952,30.208,30.2331,50673276],["2014-03-07",30.4113,30.416,30.0306,30.1136,60543396],["2014-03-10",30.1359,30.1843,29.8484,30.0338,48535416],["2014-03-11",30.0883,30.1019,29.6637,29.7467,68451480],["2014-03-12",29.6577,29.9416,29.3551,29.9279,78493428],["2014-03-13",29.944,30.0073,29.3692,29.4758,93730176],["2014-03-14",29.3005,29.5206,29.066,29.0727,91664244],["2014-03-17",29.2326,29.6743,29.2043,29.5511,86397516],["2014-03-18",29.6148,30.0328,29.5749,30.0261,72527400],["2014-03-19",30.0395,30.0442,29.6084,29.7284,64451484],["2014-03-20",29.7457,29.9852,29.6319,29.6766,67320612],["2014-03-21",29.9034,29.9857,29.3119,29.3265,128211660],["2014-03-24",29.355,29.3726,28.4071,28.7041,121362516],["2014-03-25",28.9041,28.9993,28.4331,28.7237,96311592],["2014-03-26",28.8052,29.0422,28.0489,28.0606,103096800],["2014-03-27",28.0328,28.0598,27.3201,27.622,152735112],["2014-03-28",27.739,28.0908,27.7086,27.7676,90265644],["2014-03-31",28.0216,28.1357,27.5866,27.6277,77614308],["2014-04-01",27.7705,28.1976,27.7143,28.1329,87152760],["2014-04-02",28.3067,28.3786,27.863,28.1382,83360556],["2014-04-03",28.3993,29.1377,28.0337,28.3057,80366000],["2014-04-04",28.6548,28.7128,26.9679,27.0055,107274000],["2014-04-07",26.9827,27.2334,26.2765,26.7767,79232000],["2014-04-08",26.9956,27.7301,26.9783,27.6127,69650000],["2014-04-09",28.0253,28.1224,27.5072,28.0848,60632000],["2014-04-10",28.1323,28.1427,27.0179,27.0768,65890000],["2014-04-11",26.6435,27.1214,26.4186,26.6346,63494000],["2014-04-14",26.9268,27.3904,26.7713,27.003,50824000],["2014-04-15",27.2903,27.3839,26.2819,27.1764,79956000],["2014-04-16",27.6222,27.9342,27.3943,27.9292,91644000],["2014-04-17",27.5538,27.5875,26.7158,26.9109,112294000],["2014-04-21",26.9436,26.9436,26.4483,26.7143,48502000],["2014-04-22",26.5474,27.1417,26.5474,27.0179,46622000],["2014-04-23",26.9273,26.9832,26.1576,26.6222,39114000],["2014-04-24",26.8292,26.8693,26.2997,26.4701,41348000],["2014-04-25",26.3621,26.4414,25.8787,25.9085,47400000],["2014-04-28",26.0422,26.0471,25.3092,25.9025,75056000],["2014-04-29",25.9476,26.6346,25.9035,26.5637,50704000],["2014-04-30",26.5038,26.5642,26.2051,26.4919,40770000],["2014-05-01",26.4607,26.741,26.3919,26.6727,40086000],["2014-05-02",26.8168,26.8644,26.4122,26.4419,35616000],["2014-05-05",26.2621,26.5335,26.1304,26.5142,24568000],["2014-05-06",26.4191,26.4756,25.8669,25.8822,36700000],["2014-05-07",25.9159,25.9743,25.3136,25.6559,61486000],["2014-05-08",25.5429,26.119,25.4805,25.7633,49040000],["2014-05-09",25.6881,26.119,25.4716,26.0828,45224000],["2014-05-12",26.3413,26.6836,26.1269,26.6677,38968000],["2014-05-13",26.7247,26.9431,26.6415,26.8218,40240000],["2014-05-14",26.8356,26.8356,26.4042,26.4686,25618000],["2014-05-15",26.4057,26.4483,26.0179,26.2066,36658000],["2014-05-16",26.2304,26.2918,25.9317,26.166,38154000],["2014-05-19",26.1947,26.7133,26.0353,26.6876,39530000],["2014-05-20",26.7455,27.06,26.5756,26.7648,48506000],["2014-05-21",26.8891,27.2284,26.85,27.2259,31294000],["2014-05-22",27.3497,27.635,27.2903,27.5107,42994000],["2014-05-23",27.6435,27.9837,27.4473,27.9243,53450000],["2014-05-27",28.1214,28.4726,27.9416,28.4726,43716000],["2014-05-28",28.4577,28.6107,28.2289,28.2536,31632000],["2014-05-29",28.3993,28.4037,28.1546,28.2591,28222000],["2014-05-30",28.3126,28.3591,28.0228,28.3131,37434000],["2014-06-02",28.219,28.2517,27.5726,27.951,33210000],["2014-06-03",27.7806,27.8549,27.3661,27.4642,40626000],["2014-06-04",27.3161,27.6657,27.1695,27.427,34582000],["2014-06-05",27.5929,27.9837,27.4909,27.9802,35868000],["2014-06-06",28.1402,28.1719,27.7153,28.0347,34804000],["2014-06-09",28.0704,28.3304,27.9946,28.2675,30594000],["2014-06-10",28.1709,28.3304,28.0397,28.1472,29676000],["2014-06-11",28.0293,28.1803,27.9183,28.1075,22580000],["2014-06-12",28.0828,28.0828,27.5949,27.7113,30930000],["2014-06-13",27.74,27.7683,27.425,27.7534,27066000],["2014-06-16",27.5999,27.6365,27.2408,27.3547,39436000],["2014-06-17",27.3577,27.426,27.1155,27.2715,29552000],["2014-06-18",27.3795,27.8054,27.319,27.7688,41212000],["2014-06-19",27.793,27.9837,27.5711,27.9832,52548000],["2014-06-20",28.0555,28.0714,27.7049,28.059,63212000],["2014-06-23",27.9515,28.4513,27.9094,28.4438,34456000],["2014-06-24",28.4404,28.8381,28.1898,28.3572,56886000],["2014-06-25",28.4072,29.0882,28.3928,29.0203,42294000],["2014-06-26",29.1873,29.2021,28.7068,28.9629,40248000],["2014-06-27",28.9966,29.1169,28.8564,29.0085,40426000],["2014-06-30",29.0615,29.1085,28.8896,28.9579,29578000],["2014-07-01",29.1055,29.4032,29.0382,29.2957,32864000],["2014-07-02",29.3339,29.4275,29.1779,29.2606,23916000],["2014-07-03",29.3061,29.4324,29.1724,29.3745,17978000],["2014-07-07",29.3958,29.5018,29.1199,29.2596,26734000],["2014-07-08",29.0421,29.1214,28.4295,28.6474,42504000],["2014-07-09",28.6746,28.9297,28.5781,28.8931,27456000],["2014-07-10",28.3799,28.9867,28.3354,28.7286,28724000],["2014-07-11",28.7762,29.1343,28.7554,29.056,30232000],["2014-07-14",29.2517,29.4626,29.058,29.4329,39032000],["2014-07-15",29.477,29.4844,28.9896,29.3735,33476000],["2014-07-16",29.5632,29.5686,29.2343,29.2526,28816000],["2014-07-17",29.1709,29.1972,28.5706,28.7673,58706000],["2014-07-18",29.8663,30.0491,29.2675,29.9703,97432000],["2014-07-21",29.7841,29.9233,29.4423,29.64,44758000],["2014-07-22",29.7024,30.1575,29.6806,29.894,37632000],["2014-07-23",29.8188,30.0664,29.7841,29.9743,22120000],["2014-07-24",29.9911,30.1585,29.7667,29.8663,27100000],["2014-07-25",29.6801,29.7667,29.5067,29.6221,27200000],["2014-07-28",29.6058,29.7717,29.3502,29.6687,27162000],["2014-07-29",29.6033,29.6424,29.3294,29.4176,27332000],["2014-07-30",29.5097,29.6405,29.3557,29.4914,24302000],["2014-07-31",29.1704,29.3205,28.6117,28.7044,46190000],["2014-08-01",28.6548,28.8965,28.2462,28.4097,44266000],["2014-08-04",28.5538,28.9158,28.3433,28.8391,30388000],["2014-08-05",28.6959,28.7366,28.2467,28.3869,32876000],["2014-08-06",28.2066,28.6593,28.1051,28.4537,26456000],["2014-08-07",28.531,28.6429,28.2031,28.321,23260000],["2014-08-08",28.3314,28.7049,28.1828,28.6246,29866000],["2014-08-11",28.6771,28.7113,28.4939,28.5904,24068000],["2014-08-12",28.479,28.5236,28.2269,28.3364,27890000],["2014-08-13",28.5508,29.0303,28.4889,28.9525,37988000],["2014-08-14",29.058,29.113,28.7722,28.957,25458000],["2014-08-15",29.0981,29.1957,28.7643,28.9104,34468000],["2014-08-18",29.0783,29.4721,29.0511,29.3557,29320000],["2014-08-19",29.4988,29.6088,29.4418,29.5741,20864000],["2014-08-20",29.5662,29.5681,29.3705,29.4899,19346000],["2014-08-21",29.4646,29.482,29.2764,29.3418,22640000],["2014-08-22",29.3839,29.4691,29.212,29.3477,17544000],["2014-08-25",29.4582,29.4983,29.1853,29.2502,25912000],["2014-08-26",29.321,29.3235,29.0956,29.1288,29434000],["2014-08-27",29.1135,29.1907,28.7712,28.8752,27292000],["2014-08-28",28.7276,28.9599,28.6216,28.7425,28116000],["2014-08-29",28.843,28.8703,28.6395,28.8435,24122000],["2014-09-02",28.8728,29.1873,28.8455,29.1541,31660000],["2014-09-03",29.3076,29.4443,29.0486,29.1982,31580000],["2014-09-04",29.3274,29.6182,29.2516,29.3774,32616000],["2014-09-05",29.476,29.6429,29.3978,29.6073,35982000],["2014-09-08",29.6746,29.8916,29.6192,29.798,31984000],["2014-09-09",29.7306,29.7469,29.2457,29.3195,31424000],["2014-09-10",29.3081,29.4062,29.0803,29.3913,23202000],["2014-09-11",29.2219,29.3185,29.0258,29.2769,30028000],["2014-09-12",29.2412,29.2952,28.8891,28.9693,37030000],["2014-09-15",28.8376,28.9208,28.5786,28.8079,30908000],["2014-09-16",28.7737,29.2294,28.7737,29.1615,31592000],["2014-09-17",29.1977,29.5226,29.0793,29.3849,34390000],["2014-09-18",29.4721,29.5964,29.3715,29.582,29890000],["2014-09-19",29.692,29.9847,29.6063,29.9847,83832000],["2014-09-22",29.841,29.9054,29.3765,29.582,35644000],["2014-09-23",29.4696,29.5513,29.2338,29.2804,28074000],["2014-09-24",29.2997,29.7227,29.2368,29.639,35160000],["2014-09-25",29.5681,29.6216,28.9614,28.9867,33420000],["2014-09-26",29.0204,29.2006,28.9743,29.1179,25782000],["2014-09-29",28.8173,29.1878,28.8044,29.1135,22874000],["2014-09-30",29.0976,29.2715,28.9495,29.1432,31430000],["2014-10-01",29.0634,29.1585,28.6286,28.7083,28954000],["2014-10-02",28.6276,28.8871,28.4319,28.7702,30726000],["2014-10-03",28.9297,29.1372,28.9,29.0362,24290000],["2014-10-06",29.2195,29.3408,28.9941,29.112,25722000],["2014-10-07",28.9693,29.0164,28.4344,28.4344,30914000],["2014-10-08",28.4686,28.9589,28.1145,28.9119,44158000],["2014-10-09",28.8064,28.852,28.1833,28.2715,48234000],["2014-10-10",28.1061,28.4904,27.4889,27.4978,59574000],["2014-10-13",27.4949,27.7797,26.9649,26.9808,55116000],["2014-10-14",27.2477,27.6682,26.9684,27.1759,52198000],["2014-10-15",26.8485,26.9396,26.172,26.7817,76720000],["2014-10-16",26.1016,26.7945,26.0001,26.593,76100000],["2014-10-17",26.7678,26.9164,25.6762,25.902,119930000],["2014-10-20",25.7772,26.4067,25.7123,26.3681,54964000],["2014-10-21",26.6103,26.6846,26.2601,26.6479,49190000],["2014-10-22",26.7975,27.2784,26.7569,26.8787,59474000],["2014-10-23",27.1556,27.6073,27.0179,27.4216,43026000],["2014-10-24",27.4874,27.4884,27.0011,27.1863,43508000],["2014-10-27",27.1298,27.4389,27.1021,27.2348,31934000],["2014-10-28",27.3255,27.6965,27.2621,27.6836,34774000],["2014-10-29",27.7782,27.9822,27.537,27.6593,41066000],["2014-10-30",27.6494,27.8599,27.3463,27.7494,32250000],["2014-10-31",28.1472,28.1685,27.9743,28.1259,46810000],["2014-11-03",27.9109,28.0902,27.8168,27.9228,30834000],["2014-11-04",27.7935,27.9733,27.6519,27.9436,27726000],["2014-11-05",28.0724,28.0778,27.4463,27.5355,32906000],["2014-11-06",27.5132,27.5776,27.2695,27.3245,33014000],["2014-11-07",27.5181,27.5181,27.2086,27.3309,31782000],["2014-11-10",27.3597,27.7673,27.321,27.6484,26090000],["2014-11-11",27.6628,27.8599,27.5498,27.8,21966000],["2014-11-12",27.793,27.798,27.5132,27.6494,21882000],["2014-11-13",27.7762,27.7767,27.4434,27.5598,30220000],["2014-11-14",27.637,27.637,27.3651,27.4978,28502000],["2014-11-17",27.4978,27.4978,26.9654,27.0744,33612000],["2014-11-18",27.1383,27.379,26.9337,26.9689,36440000],["2014-11-19",26.9808,27.1526,26.7054,27.1021,30346000],["2014-11-20",26.849,27.012,26.8198,26.9317,35016000],["2014-11-21",27.2923,27.2923,26.9931,27.0372,50120000],["2014-11-24",27.0709,27.2997,26.951,27.116,33076000],["2014-11-25",27.1026,27.3646,27.0877,27.2026,38072000],["2014-11-26",27.2026,27.2348,27.0045,27.1284,29604000],["2014-11-28",27.0922,27.221,26.9674,27.1952,24202000],["2014-12-01",26.9976,27.1809,26.6771,26.7282,39888000],["2014-12-02",26.7183,26.8371,26.481,26.6757,41480000],["2014-12-03",26.6217,26.8153,26.5083,26.5954,32476000],["2014-12-04",26.6286,26.8787,26.4924,26.8733,32598000],["2014-12-05",26.5821,26.6563,26.1145,26.1551,61402000],["2014-12-08",26.2116,26.4394,26.1016,26.2864,64566000],["2014-12-09",26.0461,26.5796,25.9238,26.5528,43322000],["2014-12-10",26.5424,26.7138,26.1259,26.1531,46222000],["2014-12-11",26.2507,26.5989,26.2086,26.3547,41426000],["2014-12-12",26.1234,26.3612,25.8272,25.8297,47314000],["2014-12-15",25.9412,26.0209,25.5271,25.5489,52352000],["2014-12-16",25.4379,25.536,24.6252,24.6732,86998000],["2014-12-17",24.7574,25.2136,24.7203,25.0838,72788000],["2014-12-18",25.5563,25.5692,25.0893,25.4885,77534000],["2014-12-19",25.6058,25.795,25.2032,25.7569,97442000],["2014-12-22",25.7851,26.3973,25.7841,26.3641,66390000],["2014-12-23",26.4736,26.8594,26.4345,26.6846,57544000],["2014-12-24",26.6871,26.7599,26.5028,26.5934,14754000],["2014-12-26",26.5934,26.9065,26.5221,26.8208,22270000],["2014-12-29",26.7703,26.9401,26.6048,26.6123,44300000],["2014-12-30",26.4959,26.6385,26.429,26.5117,20972000],["2014-12-31",26.6336,26.6663,26.2601,26.2829,24648000],["2015-01-02",26.379,26.5375,26.1452,26.2279,26480000],["2015-01-05",26.1091,26.1507,25.6435,25.7282,41182000],["2015-01-06",25.7797,25.8149,25.0392,25.0932,54456000],["2015-01-07",25.3067,25.3334,24.9451,25.0194,46918000],["2015-01-08",24.8391,25.1358,24.5177,25.1066,73054000],["2015-01-09",25.1695,25.1903,24.6975,24.8,42000000],["2015-01-12",24.7267,24.7782,24.3141,24.6187,57138000],["2015-01-13",24.8916,25.1903,24.6286,24.8535,60958000],["2015-01-14",24.7851,25.1735,24.6732,25.0581,52800000],["2015-01-15",25.2047,25.2473,24.8639,24.963,51068000],["2015-01-16",24.9204,25.3017,24.9174,25.2824,49658000],["2015-01-20",25.3968,25.5375,25.2284,25.2567,46796000],["2015-01-21",25.3012,25.8466,25.2393,25.7742,46356000],["2015-01-22",25.9035,26.688,25.8495,26.6118,56068000],["2015-01-23",26.6479,27.0134,26.535,26.8421,45966000],["2015-01-26",26.8198,26.8198,26.3527,26.583,30932000],["2015-01-27",26.3195,26.3879,25.7975,25.8139,39148000],["2015-01-28",26.0026,26.0367,25.376,25.38,35822000],["2015-01-29",25.4033,25.5167,24.9367,25.4196,79018000],["2015-01-30",25.7054,26.899,25.6648,26.6241,121108000],["2015-02-02",26.4642,26.5721,25.8401,26.3592,75378000],["2015-02-03",26.2472,26.6192,26.0922,26.4137,47062000],["2015-02-04",26.4057,26.5845,26.0041,26.0571,33896000],["2015-02-05",26.1477,26.2844,26.0343,26.2418,33176000],["2015-02-06",26.3002,26.7564,26.1833,26.4424,42938000],["2015-02-09",26.3027,26.4424,26.1289,26.2145,30314000],["2015-02-10",26.3567,26.795,26.2091,26.7534,47430000],["2015-02-11",26.7321,26.8421,26.5474,26.6464,38306000],["2015-02-12",26.7287,27.1586,26.5969,27.0432,48590000],["2015-02-13",27.1175,27.3666,27.0724,27.2982,47382000],["2015-02-17",27.2982,27.3894,26.907,26.9936,39174000],["2015-02-18",26.9347,27.1194,26.7232,26.8767,31164000],["2015-02-19",26.8678,27.0853,26.7826,27.065,30834000],["2015-02-20",27.1209,27.1209,26.6514,26.8346,38234000],["2015-02-23",26.696,26.7108,26.3493,26.4979,32906000],["2015-02-24",26.327,26.7158,26.2997,26.6786,28406000],["2015-02-25",26.6682,27.2195,26.6469,27.1085,40836000],["2015-02-26",27.0298,27.7425,26.9976,27.7009,54032000],["2015-02-27",27.6444,28.2026,27.589,27.8663,68328000],["2015-03-02",28.0828,28.528,27.8921,28.48,50406000],["2015-03-03",28.5459,28.7687,28.2561,28.6667,50526000],["2015-03-04",28.5766,28.8074,28.3562,28.6439,37964000],["2015-03-05",28.7078,28.8851,28.639,28.7975,35918000],["2015-03-06",28.8257,28.8643,28.3334,28.375,37592000],["2015-03-09",28.2769,28.5013,28.1843,28.4344,23478000],["2015-03-10",28.1561,28.2195,27.7272,27.7286,40080000],["2015-03-11",27.7262,27.9431,27.5087,27.5226,40524000],["2015-03-12",27.6608,27.8272,27.5147,27.794,35602000],["2015-03-13",27.6979,27.952,27.2571,27.3894,35428000],["2015-03-16",27.584,27.9218,27.3062,27.8173,36856000],["2015-03-17",27.6514,27.7678,27.4592,27.6177,28892000],["2015-03-18",27.6236,28.0585,27.4141,28.0412,35324000],["2015-03-19",27.9599,28.0808,27.8411,27.9178,24660000],["2015-03-20",28.0684,28.0877,27.958,27.9812,44320000],["2015-03-23",28.0332,28.2135,27.8876,28.002,30234000],["2015-03-24",28.159,28.8198,28.1368,28.6048,79156000],["2015-03-25",28.6063,28.7301,28.0828,28.0828,53070000],["2015-03-26",27.9664,28.0922,27.6524,27.9164,49842000],["2015-03-27",27.8267,27.9377,27.584,27.6147,34552000],["2015-03-30",27.7485,27.8431,27.5771,27.7925,24788000],["2015-03-31",27.634,27.8574,27.4721,27.4736,34932000],["2015-04-01",27.48,27.6618,27.0442,27.2155,38902000],["2015-04-02",27.1125,27.1417,26.7673,26.8104,47760000],["2015-04-06",26.688,27.0199,26.5325,26.9411,33718000],["2015-04-07",26.9926,27.2487,26.9233,26.9862,27318000],["2015-04-08",27.0427,27.3151,27.0427,27.1833,28386000],["2015-04-09",27.2017,27.2096,26.8421,27.1427,32366000],["2015-04-10",27.2195,27.2334,26.9921,27.1685,26104000],["2015-04-13",27.0947,27.4027,27.0575,27.1734,29326000],["2015-04-14",27.0709,27.0709,26.5345,26.7346,47206000],["2015-04-15",26.6445,26.9035,26.3676,26.797,46962000],["2015-04-16",26.6638,27.0045,26.6514,26.9198,31722000],["2015-04-17",26.6123,26.7356,26.2007,26.3859,49234000],["2015-04-20",26.4359,27.0328,26.4161,26.9699,38508000],["2015-04-21",27.058,27.1303,26.855,26.8901,29128000],["2015-04-22",26.8971,27.2903,26.8109,27.2002,31806000],["2015-04-23",27.2611,27.794,27.2447,27.6103,78184000],["2015-04-24",28.7291,28.9594,28.1496,28.4126,92168000],["2015-04-27",28.3686,28.5048,27.85,28.0392,48062000],["2015-04-28",27.95,28.1239,27.7836,27.9525,37178000],["2015-04-29",27.7613,28.0253,27.6865,27.8049,33622000],["2015-04-30",27.6647,27.791,27.0783,27.1799,47240000],["2015-05-01",27.266,27.3012,26.9362,27.2982,36572000],["2015-05-04",27.2898,27.5721,27.1115,27.3814,35260000],["2015-05-05",27.2487,27.3701,26.8629,26.8961,28528000],["2015-05-06",26.8763,26.9401,26.3612,26.5018,39034000],["2015-05-07",26.5424,27.003,26.4211,26.8465,31844000],["2015-05-08",27.1848,27.3795,27.1432,27.1888,28226000],["2015-05-11",27.166,27.4077,27.0229,27.0318,21858000],["2015-05-12",26.8847,26.8921,26.4979,26.6826,35282000],["2015-05-13",26.7688,26.9357,26.695,26.7202,24238000],["2015-05-14",26.9421,27.2254,26.8693,27.2012,31736000],["2015-05-15",27.2601,27.2705,26.8693,27.0669,33440000],["2015-05-18",26.9347,27.1586,26.8569,27.0759,26706000],["2015-05-19",27.1417,27.4092,27.0981,27.2051,47126000],["2015-05-20",27.2864,27.5414,26.9981,27.3651,30840000],["2015-05-21",27.2507,27.6177,27.2061,27.5781,34170000],["2015-05-22",27.4617,27.6489,27.4201,27.4647,24266000],["2015-05-26",27.3686,27.4057,26.8926,27.1016,37474000],["2015-05-27",27.1754,27.5028,27.0714,27.4513,34844000],["2015-05-28",27.4285,27.5261,27.2804,27.4478,23544000],["2015-05-29",27.3993,27.4359,26.9951,27.009,43446000],["2015-06-01",27.1779,27.269,26.9228,27.2017,33210000],["2015-06-02",27.1135,27.6761,27.0699,27.4364,31842000],["2015-06-03",27.4934,27.6365,27.3473,27.5028,26710000],["2015-06-04",27.3488,27.536,27.1972,27.3245,26866000],["2015-06-05",27.3398,27.4057,27.111,27.2175,24396000],["2015-06-08",27.2215,27.2343,26.8916,26.9179,27336000],["2015-06-09",26.9149,26.9852,26.6885,26.8525,30016000],["2015-06-10",27.0278,27.4775,26.9986,27.3696,30316000],["2015-06-11",27.4632,27.48,27.1997,27.2428,25872000],["2015-06-12",27.0996,27.1838,27.0243,27.1155,25468000],["2015-06-15",26.8807,26.9461,26.7064,26.8941,27150000],["2015-06-16",26.9674,27.0768,26.8233,26.9867,32526000],["2015-06-17",27.0139,27.1596,26.8351,27.0724,24440000],["2015-06-18",27.1417,27.5999,27.1417,27.5469,41192000],["2015-06-19",27.5637,27.6326,27.3527,27.6132,59290000],["2015-06-22",27.7069,28.0139,27.6821,27.7202,34752000],["2015-06-23",27.7257,27.9788,27.5949,27.904,31396000],["2015-06-24",27.8589,27.8668,27.5781,27.6652,28924000],["2015-06-25",27.7509,27.8916,27.6103,27.6345,26684000],["2015-06-26",27.7217,27.7361,27.3324,27.3923,43676000],["2015-06-29",27.0798,27.2854,26.7574,26.8074,37756000],["2015-06-30",26.9976,27.0377,26.7227,26.7475,34510000],["2015-07-01",26.9268,27.0333,26.7336,26.9089,30760000],["2015-07-02",26.9803,27.1417,26.9223,27.109,28124000],["2015-07-06",26.8569,27.1705,26.8495,27.0239,25614000],["2015-07-07",27.1135,27.2903,26.7381,27.2423,33578000],["2015-07-08",27.0229,27.1556,26.8049,26.8297,27662000],["2015-07-09",27.1739,27.1853,26.9743,26.9758,29766000],["2015-07-10",27.4245,27.7009,27.3398,27.5434,43436000],["2015-07-13",27.7118,28.3725,27.6717,28.317,41792000],["2015-07-14",28.4542,29.2076,28.4379,28.9337,74832000],["2015-07-15",28.9119,29.157,28.737,28.9228,41466000],["2015-07-16",29.1972,29.9401,29.1189,29.8054,112642000],["2015-07-17",33.6795,34.8187,33.5805,34.6513,257162000],["2015-07-20",34.1243,34.5611,33.7672,34.3155,102436000],["2015-07-21",33.9212,34.9474,33.8851,34.4398,75604000],["2015-07-22",34.3739,35.3303,34.255,34.4274,83100000],["2015-07-23",34.2664,34.4754,33.263,33.4185,76232000],["2015-07-24",33.5195,33.5701,32.3512,32.4299,82622000],["2015-07-27",32.2714,33.0391,32.2704,32.6032,58382000],["2015-07-28",32.7761,32.892,32.3625,32.6721,34364000],["2015-07-29",32.8009,32.8539,32.3343,32.7598,36756000],["2015-07-30",32.5622,33.0876,32.2774,32.9148,39606000],["2015-07-31",32.9217,32.9366,32.5503,32.5651,34922000],["2015-08-03",32.573,33.0193,32.573,32.9227,31348000],["2015-08-04",32.9039,33.0852,32.7142,32.7523,26188000],["2015-08-05",32.9737,33.6751,32.9653,33.3472,36448000],["2015-08-06",33.3818,33.4195,32.7251,33.1917,40660000],["2015-08-07",33.0743,33.1248,32.633,32.9064,27544000],["2015-08-10",33.0401,33.2645,32.7003,32.8445,34458000],["2015-08-11",34.6493,34.8682,33.8935,34.1897,109880000],["2015-08-12",34.3972,34.472,33.7048,34.2476,58498000],["2015-08-13",34.1352,34.3744,33.7875,34.0019,36354000],["2015-08-14",33.8796,34.2867,33.8232,34.1436,27598000],["2015-08-17",34.0777,34.4096,33.8311,34.3784,24680000],["2015-08-18",34.2278,34.4601,33.943,34.1119,27710000],["2015-08-19",34.1803,34.68,34.0163,34.3749,50194000],["2015-08-20",34.1302,34.4799,33.4457,33.6538,57798000],["2015-08-21",33.2357,33.3274,31.8519,31.898,91880000],["2015-08-24",29.7469,31.0882,29.375,30.6142,129788000],["2015-08-25",32.0188,32.0451,30.2952,30.3348,71430000],["2015-08-26",31.8519,32.8118,31.2214,32.6761,87740000],["2015-08-27",33.2828,33.3814,32.2481,33.0832,58974000],["2015-08-28",32.9742,33.0356,32.3794,32.6736,38836000],["2015-08-31",32.4086,32.9074,32.0129,32.0857,38936000],["2015-09-01",31.3918,31.9183,30.9584,31.1813,51458000],["2015-09-02",31.5993,31.949,31.2348,31.9415,37630000],["2015-09-03",32.0911,32.2556,31.3918,31.5523,34572000],["2015-09-04",31.1882,31.426,31.0297,31.1516,40478000],["2015-09-08",31.7479,31.948,31.3467,31.8905,39092000],["2015-09-09",32.2868,32.5582,31.7429,31.8673,40978000],["2015-09-10",31.8915,32.4363,31.7826,32.2471,27850000],["2015-09-11",32.2041,32.4567,32.0654,32.4562,34892000],["2015-09-14",32.4725,32.4869,32.1689,32.316,29942000],["2015-09-15",32.526,33.1273,32.3591,32.94,35546000],["2015-09-16",32.9638,33.0886,32.7979,32.9623,26252000],["2015-09-17",33.0599,33.7781,32.9366,33.2669,47752000],["2015-09-18",32.9396,33.1763,32.6904,32.7345,72544000],["2015-09-21",32.9618,33.1347,32.5899,33.0347,39094000],["2015-09-22",32.5636,32.6305,31.9475,32.3521,54362000],["2015-09-23",32.3373,32.7028,32.2298,32.3566,29160000],["2015-09-24",32.1426,32.529,31.8058,32.4368,38692000],["2015-09-25",32.6186,32.6186,31.6815,31.7058,48480000],["2015-09-28",31.6513,31.8395,30.6008,30.9183,47646000],["2015-09-29",30.9802,31.4349,30.6102,30.8371,42130000],["2015-09-30",31.2937,31.6642,31.161,31.6176,52954000],["2015-10-01",31.5963,31.8886,31.2586,31.7974,42506000],["2015-10-02",31.5998,32.5404,31.3764,32.5399,48788000],["2015-10-05",32.7682,33.3343,32.4844,33.2674,37960000],["2015-10-06",33.152,33.6201,32.8415,33.2655,42774000],["2015-10-07",33.5507,33.6171,32.5953,33.1842,44354000],["2015-10-08",33.157,33.2778,32.416,33.0356,39308000],["2015-10-09",33.0599,33.3868,32.8058,33.2456,32124000],["2015-10-12",33.1441,33.5795,33.0475,33.5027,26684000],["2015-10-13",33.3952,34.0985,33.3383,33.8365,42446000],["2015-10-14",33.8643,34.1768,33.625,33.6998,31292000],["2015-10-15",33.9395,34.3808,33.897,34.3244,47156000],["2015-10-16",34.4423,34.4829,34.1302,34.4383,36316000],["2015-10-19",34.3729,34.682,34.2843,34.6676,30172000],["2015-10-20",34.5656,34.571,33.3665,33.6795,52434000],["2015-10-21",33.8385,33.9222,33.2189,33.2734,31952000],["2015-10-22",33.4537,34.0782,33.2684,33.736,88632000],["2015-10-23",37.1495,37.2703,35.5586,35.6275,126726000],["2015-10-26",35.6616,36.4011,35.6616,36.2114,48776000],["2015-10-27",35.9861,36.4511,35.8657,36.2956,38778000],["2015-10-28",36.3045,36.521,36.0207,36.4987,39604000],["2015-10-29",36.4843,36.9875,36.4115,36.8915,36520000],["2015-10-30",36.9266,36.9638,36.4794,36.522,39984000],["2015-11-02",36.3803,37.0564,36.2278,37.0346,39914000],["2015-11-03",36.9202,37.2307,36.7087,37.0881,36306000],["2015-11-04",37.1416,37.6369,37.1069,37.4095,41840000],["2015-11-05",37.5829,37.9563,37.5165,37.675,45486000],["2015-11-06",37.6116,37.7914,37.3957,37.7211,33544000],["2015-11-09",37.5685,37.8053,37.1024,37.3828,35538000],["2015-11-10",37.3189,37.6715,37.0678,37.5556,29798000],["2015-11-11",37.7597,38.0915,37.6294,37.9018,41866000],["2015-11-12",37.6507,37.9291,37.4368,37.4699,35452000],["2015-11-13",37.3466,37.4105,36.625,36.6547,48188000],["2015-11-16",36.6616,37.2312,36.3704,37.1673,50704000],["2015-11-17",37.2689,37.3917,36.8518,36.9474,38864000],["2015-11-18",37.1252,37.6963,37.0173,37.6423,36266000],["2015-11-19",37.6309,37.8018,37.5046,37.6388,28078000],["2015-11-20",38.1024,38.5987,37.8449,38.4838,55478000],["2015-11-23",38.5071,38.776,38.3109,38.4689,34648000],["2015-11-24",38.2837,38.4338,37.5482,38.1188,47880000],["2015-11-25",38.2208,38.2857,37.9652,38.1004,23612000],["2015-11-27",38.0955,38.3352,37.9885,38.2347,14434000],["2015-11-30",38.2297,38.3862,37.6973,37.783,33586000],["2015-12-01",37.9855,38.88,37.9365,38.8201,40398000],["2015-12-02",38.8924,39.2787,38.4556,38.5259,46876000],["2015-12-03",38.6601,38.8543,37.7632,38.0479,41950000],["2015-12-04",38.1227,38.7522,37.9147,38.5933,49800000],["2015-12-07",38.6354,38.6819,37.9746,38.2852,36626000],["2015-12-08",37.8647,38.5655,37.7666,38.3917,31082000],["2015-12-09",38.1916,38.4387,37.2461,37.7681,46550000],["2015-12-10",37.8196,37.9425,37.3942,37.6438,32458000],["2015-12-11",37.097,37.515,37.0797,37.1673,43184000],["2015-12-14",37.2089,37.8474,36.466,37.7676,53864000],["2015-12-15",38.0276,38.3724,37.5428,37.6463,49386000],["2015-12-16",37.9672,38.7067,37.4957,38.4635,53120000],["2015-12-17",38.6898,38.7111,38.1024,38.1287,36510000],["2015-12-18",37.9999,38.3421,37.4729,37.4858,67794000],["2015-12-21",37.7929,37.9563,37.3521,37.6814,34848000],["2015-12-22",37.8533,38.1539,37.7012,37.9949,36338000],["2015-12-23",38.1713,38.2312,37.5254,38.0633,30594000],["2015-12-24",38.0638,38.0975,37.8593,37.9311,10412000],["2015-12-28",38.1371,38.7721,38.0247,38.7433,31156000],["2015-12-29",38.9786,39.5581,38.9395,39.3238,38430000],["2015-12-30",39.3238,39.4476,38.989,39.1425,28566000],["2015-12-31",39.0197,39.045,38.4996,38.5338,32752000],["2016-01-04",37.7508,37.7508,37.0247,37.6141,67382000],["2016-01-05",37.8449,38.0975,37.4264,37.7176,45216000],["2016-01-06",37.1649,37.9256,37.0475,37.6086,48206000],["2016-01-07",36.9727,37.4095,36.4175,36.7008,63132000],["2016-01-08",37.0376,37.1525,36.1025,36.201,47506000],["2016-01-11",36.2525,36.4076,35.6389,36.308,50896000],["2016-01-12",36.6884,37.0643,36.4744,36.9157,46816000],["2016-01-13",37.1138,37.2951,35.5012,35.6394,51728000],["2016-01-14",35.8806,36.6458,34.9177,36.2248,55558000],["2016-01-15",35.1649,35.8667,34.7449,35.1896,76676000],["2016-01-19",35.6681,35.9256,35.1579,35.6151,48724000],["2016-01-20",34.9623,36.0049,34.0648,35.5893,82440000],["2016-01-21",35.6691,36.5358,35.2204,35.991,51938000],["2016-01-22",36.7503,37.0752,36.676,36.9217,47146000],["2016-01-25",36.8414,37.2684,36.2798,36.3352,45340000],["2016-01-26",36.414,36.6245,36.0059,36.3437,30940000],["2016-01-27",36.4477,36.4477,35.3363,35.5408,42428000],["2016-01-28",36.5616,37.204,36.1857,37.0623,62104000],["2016-01-29",37.095,37.8949,36.8593,37.7087,75808000],["2016-02-01",38.1995,38.513,37.7102,38.1752,111522000],["2016-02-02",39.6477,40.1356,38.6621,38.6775,135846000],["2016-02-03",38.9434,39.1985,36.466,37.1158,131114000],["2016-02-04",36.8786,36.9108,35.7894,36.1574,104922000],["2016-02-05",35.9331,35.9935,34.677,34.8563,109556000],["2016-02-08",34.0599,34.894,33.7791,34.8761,89410000],["2016-02-09",34.3209,35.7082,34.1005,34.7206,84300000],["2016-02-10",35.254,35.8201,34.9371,35.0094,60314000],["2016-02-11",34.4888,35.2803,34.2337,34.9851,65004000],["2016-02-12",35.2748,35.4625,34.7483,35.0113,46538000],["2016-02-16",35.5938,35.8033,35.1743,35.5438,43444000],["2016-02-17",36.0074,36.3422,35.4928,36.2535,49154000],["2016-02-18",36.3521,36.4531,35.4403,35.5373,47276000],["2016-02-19",35.4576,35.8603,35.3199,35.7652,34918000],["2016-02-22",36.1317,36.3962,35.8315,36.1089,37516000],["2016-02-23",35.9628,36.2005,35.4462,35.5264,41332000],["2016-02-24",35.1956,35.7211,34.7701,35.7052,37092000],["2016-02-25",35.8058,36.1317,35.3254,36.1124,36146000],["2016-02-26",36.3343,36.461,35.7568,35.9014,42474000],["2016-02-29",35.7102,36.1857,35.5042,35.523,45068000],["2016-03-01",35.725,36.7666,35.5933,36.7587,60112000],["2016-03-02",36.7934,36.8058,36.3169,36.6255,36292000],["2016-03-03",36.6255,36.7008,36.1376,36.2347,40534000],["2016-03-04",36.3937,36.4036,35.939,36.1668,48516000],["2016-03-07",35.9157,36.0178,34.9247,35.3041,61690000],["2016-03-08",35.0856,35.7721,34.8682,35.3402,52530000],["2016-03-09",35.4214,35.9697,35.2971,35.9286,39544000],["2016-03-10",36.0465,36.4799,35.8236,36.2634,44616000],["2016-03-11",36.6488,36.8939,36.4878,36.8924,35380000],["2016-03-14",36.8974,37.3575,36.8325,37.1584,32824000],["2016-03-15",36.9494,37.2956,36.7919,37.1748,29832000],["2016-03-16",37.0995,37.5923,36.9732,37.5111,29306000],["2016-03-17",37.5254,37.9063,37.5111,37.5665,44564000],["2016-03-18",37.7225,37.7478,37.2367,37.4145,56222000],["2016-03-21",37.3402,37.8072,37.2094,37.7488,28774000],["2016-03-22",37.5645,37.8895,37.5368,37.6443,22096000],["2016-03-23",37.8077,37.9088,37.4452,37.521,24678000],["2016-03-24",37.206,37.521,37.1713,37.3862,31116000],["2016-03-28",37.4521,37.5576,37.2476,37.309,21676000],["2016-03-29",37.3288,37.9974,37.0618,37.9335,40062000],["2016-03-30",38.0484,38.4992,38.0172,38.0549,40396000],["2016-03-31",38.0549,38.0915,37.5551,37.7854,32554000],["2016-04-01",37.5012,38.1391,37.4041,38.1208,31674000],["2016-04-04",38.1128,38.2579,37.7305,37.8954,26924000],["2016-04-05",37.5492,37.784,37.4239,37.571,24478000],["2016-04-06",37.5348,38.0588,37.4586,38.0415,25312000],["2016-04-07",37.9053,38.1054,37.518,37.6478,25498000],["2016-04-08",37.9325,37.995,37.4323,37.6156,23434000],["2016-04-11",37.9117,37.9994,37.5101,37.52,31774000],["2016-04-12",37.5641,37.8855,37.2243,37.8558,27388000],["2016-04-13",38.1525,38.4219,37.8691,38.2317,35426000],["2016-04-14",38.4026,38.6131,38.2966,38.4041,26992000],["2016-04-15",38.4095,38.6784,38.3813,38.6324,31712000],["2016-04-18",38.6418,39.0559,38.514,39.0128,33540000],["2016-04-19",39.1524,39.1747,38.1505,38.4467,43952000],["2016-04-20",38.5908,38.6155,38.2,38.3808,34262000],["2016-04-21",38.4992,38.7156,38.2139,38.6324,77628000],["2016-04-22",36.8449,37.3407,36.1743,36.5408,140798000],["2016-04-25",36.4209,36.8929,36.4085,36.7607,49442000],["2016-04-26",36.8702,36.9281,35.6765,35.9266,55864000],["2016-04-27",35.9242,36.0148,35.1198,35.733,66262000],["2016-04-28",35.8236,36.1193,34.8286,34.9207,62590000],["2016-04-29",34.8741,35.2699,34.8573,35.0604,58278000],["2016-05-02",35.2605,35.4333,34.9851,35.3838,33476000],["2016-05-03",35.2892,35.3323,35.0331,35.0881,38620000],["2016-05-04",35.0054,35.4155,34.8707,35.2332,34172000],["2016-05-05",35.413,35.5393,35.1381,35.3987,29668000],["2016-05-06",35.2743,35.9573,35.262,35.9172,39952000],["2016-05-09",35.9925,36.3684,35.834,36.1129,38074000],["2016-05-10",36.4016,36.6512,36.2357,36.6205,32634000],["2016-05-11",36.677,36.6909,36.0519,36.1832,29834000],["2016-05-12",36.255,36.4219,35.8722,36.0604,27094000],["2016-05-13",35.9885,36.2198,35.8345,35.8999,25244000],["2016-05-16",35.8746,36.2887,35.6607,36.1708,22538000],["2016-05-17",36.2085,36.4457,35.5616,35.6701,33404000],["2016-05-18",35.5864,35.9365,35.414,35.7488,32536000],["2016-05-19",35.5765,35.6854,35.1807,35.4284,30598000],["2016-05-20",35.4853,36.042,35.4135,35.7454,34798000],["2016-05-23",35.6597,35.834,35.5091,35.5245,24816000],["2016-05-24",35.6532,36.364,35.6433,36.306,37884000],["2016-05-25",36.4036,36.6458,36.2847,36.5571,32216000],["2016-05-26",36.4531,36.7057,36.3045,36.4992,27202000],["2016-05-27",36.5279,37.043,36.5031,37.0277,34802000],["2016-05-31",37.0851,37.3189,36.9271,37.0896,42484000],["2016-06-01",37.0707,37.2144,36.8662,37.0703,20788000],["2016-06-02",36.9534,37.0128,36.5027,36.8627,33916000],["2016-06-03",36.725,36.725,36.3496,36.4462,24608000],["2016-06-06",36.5769,36.5769,36.0713,36.1589,29992000],["2016-06-07",36.3179,36.4883,36.1956,36.2099,24314000],["2016-06-08",36.6265,36.8399,36.4417,36.7964,32314000],["2016-06-09",36.5061,36.8459,36.4779,36.7761,19180000],["2016-06-10",36.4506,36.6334,36.1812,36.3139,29050000],["2016-06-13",36.147,36.6017,36.147,36.2491,23354000],["2016-06-14",36.1218,36.4531,35.9826,36.3169,26584000],["2016-06-15",36.3996,36.5101,36.2208,36.2644,23234000],["2016-06-16",36.0549,36.1753,35.4398,35.8712,45002000],["2016-06-17",35.7295,35.7295,34.7256,34.8806,82262000],["2016-06-20",35.1807,35.4561,34.938,34.9737,45654000],["2016-06-21",35.1678,35.4318,34.9009,35.1099,30318000],["2016-06-22",35.366,35.3739,34.9613,35.1887,29058000],["2016-06-23",35.1926,35.4071,34.6825,35.4066,42500000],["2016-06-24",34.1832,34.9177,33.9227,33.9371,95436000],["2016-06-27",33.8028,33.8444,33.316,33.736,58146000],["2016-06-28",34.2427,34.3105,33.9197,34.2372,38246000],["2016-06-29",34.3858,34.6453,34.3075,34.4319,43124000],["2016-06-30",34.5537,34.8568,34.4175,34.8449,42250000],["2016-07-01",34.9227,35.2907,34.8548,35.1778,30984000],["2016-07-05",34.9182,35.0723,34.627,34.9123,28440000],["2016-07-06",34.6622,35.314,34.6206,35.1144,28902000],["2016-07-07",35.1708,35.1738,34.7033,35.0297,21174000],["2016-07-08",35.1931,35.5566,35.0718,35.5507,29946000],["2016-07-11",35.6319,36.103,35.6047,36.0173,28822000],["2016-07-12",36.251,36.4333,36.0321,36.2803,26468000],["2016-07-13",36.4293,36.4293,36.1074,36.1302,20436000],["2016-07-14",36.3511,36.4601,36.1852,36.4432,21408000],["2016-07-15",36.7008,36.7008,36.3858,36.4348,32342000],["2016-07-18",36.5477,37.4011,36.4784,37.305,38698000],["2016-07-19",37.1401,37.4729,37.0717,37.3154,30436000],["2016-07-20",37.3471,37.6735,37.3471,37.4972,22502000],["2016-07-21",37.4932,37.5502,37.2218,37.3649,19062000],["2016-07-22",37.5091,37.6146,37.2783,37.6062,20920000],["2016-07-25",37.5269,37.6329,37.3481,37.519,21466000],["2016-07-26",37.519,37.6052,37.2827,37.5254,23792000],["2016-07-27",37.5908,37.8622,37.4402,37.7394,32172000],["2016-07-28",38.0797,38.0861,37.5967,37.9311,73464000],["2016-07-29",39.5095,39.8181,39.1277,39.194,101810000],["2016-08-01",38.9627,39.9939,38.882,39.6695,60594000],["2016-08-02",39.4907,39.7379,39.352,39.6289,39928000],["2016-08-03",39.4481,39.6002,39.2773,39.5695,29206000],["2016-08-04",39.5358,39.6329,39.3218,39.4868,21520000],["2016-08-05",39.6284,39.9806,39.5145,39.9662,36146000],["2016-08-08",39.9201,39.9994,39.7067,39.882,24426000],["2016-08-09",39.8453,40.2832,39.824,39.9934,32154000],["2016-08-10",39.9721,40.1618,39.9444,40.0435,18370000],["2016-08-11",40.1415,40.3104,39.9201,40.0291,25646000],["2016-08-12",39.8751,39.9791,39.8032,39.9721,17946000],["2016-08-15",39.9801,40.1856,39.8226,39.9182,18596000],["2016-08-16",39.7963,39.834,39.4744,39.6819,21158000],["2016-08-17",39.623,39.9018,39.4397,39.8914,21322000],["2016-08-18",39.8884,40.0192,39.7037,39.7592,17292000],["2016-08-19",39.6126,39.6839,39.4684,39.6056,22416000],["2016-08-22",39.5492,39.5883,39.3421,39.4719,17056000],["2016-08-23",39.6467,39.6725,39.4243,39.4541,18350000],["2016-08-24",39.4674,39.5467,39.1653,39.306,25672000],["2016-08-25",39.2267,39.3614,38.9905,39.1921,24054000],["2016-08-26",39.251,39.5932,39.0985,39.2872,24978000],["2016-08-29",39.2787,39.5497,39.1435,39.4159,15474000],["2016-08-30",39.2703,39.5239,39.1014,39.2228,23348000],["2016-08-31",39.1079,39.2054,38.989,39.1202,21428000],["2016-09-01",39.2257,39.2708,38.9459,39.197,26070000],["2016-09-02",39.3887,39.4793,39.2891,39.4679,26998000],["2016-09-06",39.5432,40.1623,39.3966,40.0202,39790000],["2016-09-07",40.0157,40.148,39.8072,40.0187,22906000],["2016-09-08",39.8815,40.04,39.673,39.7636,23554000],["2016-09-09",39.562,39.7096,39.0311,39.0524,37752000],["2016-09-12",38.8563,39.6314,38.8057,39.5645,37274000],["2016-09-13",39.3263,39.4144,38.8468,39.0643,36180000],["2016-09-14",39.0053,39.4412,39.0053,39.1504,25842000],["2016-09-15",39.1282,39.8037,39.0613,39.6839,31144000],["2016-09-16",39.5744,39.5744,39.307,39.5224,42612000],["2016-09-19",39.6779,39.8206,39.304,39.3946,22990000],["2016-09-20",39.623,39.7592,39.5368,39.6121,20984000],["2016-09-21",39.6854,39.9157,39.4263,39.8721,26970000],["2016-09-22",40.1182,40.567,40.0048,40.4129,35186000],["2016-09-23",40.3728,40.465,40.2535,40.3639,28234000],["2016-09-26",40.1093,40.1222,39.6452,39.7542,29454000],["2016-09-27",39.7136,40.2911,39.7136,40.1544,27346000],["2016-09-28",39.825,40.1306,39.7607,40.1212,29406000],["2016-09-29",39.9811,40.3119,39.6656,39.7537,27000000],["2016-09-30",39.8013,40.0236,39.6973,39.824,33204000],["2016-10-03",39.7493,39.7983,39.4362,39.6418,29784000],["2016-10-04",39.8706,39.9449,39.6066,39.7611,25174000],["2016-10-05",39.9201,40.0439,39.6581,39.6839,24276000],["2016-10-06",39.825,39.9672,39.6482,39.7755,21998000],["2016-10-07",39.9167,39.9172,39.4655,39.6581,23262000],["2016-10-10",39.8176,40.4838,39.7339,40.3248,29922000],["2016-10-11",40.3248,40.6066,39.988,40.097,34432000],["2016-10-12",40.2153,40.3411,40.0464,40.2059,18158000],["2016-10-13",39.9236,39.9479,39.5546,39.825,27380000],["2016-10-14",39.9919,40.1227,39.7379,39.8508,22238000],["2016-10-17",39.9196,40.2911,39.8127,39.9617,21128000],["2016-10-18",40.3268,41.0499,40.2832,40.6873,45786000],["2016-10-19",40.7562,41.0989,40.7562,40.9523,30002000],["2016-10-20",40.988,41.033,40.6408,40.6943,27878000],["2016-10-21",40.6135,40.826,40.5298,40.8146,32316000],["2016-10-24",41.1133,41.5021,41.0613,41.3931,28952000],["2016-10-25",41.5298,41.5298,40.876,41.037,37814000],["2016-10-26",40.9662,40.9954,40.4328,40.7176,35898000],["2016-10-27",40.7626,40.9394,40.3466,40.4823,59470000],["2016-10-28",41.1058,41.5546,40.4649,40.5917,87098000],["2016-10-31",40.7339,40.7438,40.0192,40.1133,44854000],["2016-11-01",40.1613,40.3144,39.5368,39.8944,47118000],["2016-11-02",39.9578,39.9578,38.88,39.0494,47014000],["2016-11-03",38.8553,39.1277,38.5645,38.7409,43504000],["2016-11-04",38.2015,39.0524,38.1866,38.6869,39412000],["2016-11-07",39.3728,39.8706,39.2713,39.7235,39852000],["2016-11-08",39.7235,40.4174,39.6041,40.2163,35382000],["2016-11-09",39.7136,40.2029,39.2287,39.8998,61970000],["2016-11-10",40.1182,40.1212,38.0494,38.6468,118192000],["2016-11-11",38.4744,38.4982,37.9162,38.2238,71852000],["2016-11-14",38.2243,38.2253,36.829,37.306,73766000],["2016-11-15",37.9127,38.6443,37.9004,38.3927,58878000],["2016-11-16",38.1579,38.8057,37.9553,38.6314,35968000],["2016-11-17",38.7562,39.0732,38.625,38.9375,30674000],["2016-11-18",38.9875,39.1916,38.4021,38.4328,36126000],["2016-11-21",38.5383,38.9568,38.4491,38.8701,32616000],["2016-11-22",39.0777,39.3144,38.8176,38.88,27884000],["2016-11-23",39.1039,39.1039,38.2683,38.5829,26260000],["2016-11-25",38.7617,38.776,38.5427,38.6438,12270000],["2016-11-28",38.5507,39.6101,38.5383,38.9192,51508000],["2016-11-29",39.0474,39.4466,38.8969,39.0999,31240000],["2016-11-30",39.0831,39.2025,38.2931,38.4283,45582000],["2016-12-01",38.5606,38.563,37.3129,37.8563,57342000],["2016-12-02",37.7359,38.1619,37.5923,37.8627,34376000],["2016-12-05",38.1371,38.6324,37.987,38.5442,33770000],["2016-12-06",38.6418,38.8939,38.3015,38.4432,34682000],["2016-12-07",38.6299,39.2267,38.3119,39.2005,40588000],["2016-12-08",39.2738,39.5734,39.0242,39.3837,32250000],["2016-12-09",39.5883,40.1158,39.5264,40.091,38090000],["2016-12-12",39.8617,40.1851,39.8473,40.0142,32572000],["2016-12-13",40.2366,40.8265,40.2143,40.3827,42564000],["2016-12-14",40.4115,40.8245,40.2559,40.509,35994000],["2016-12-15",40.4828,40.7621,40.2173,40.3981,35394000],["2016-12-16",40.5298,40.5739,40.0251,40.1103,51978000],["2016-12-19",40.0826,40.4263,39.8458,40.2421,25272000],["2016-12-20",40.2852,40.4397,40.1678,40.3758,25438000],["2016-12-21",40.4015,40.4015,39.8756,40.2272,29192000],["2016-12-22",40.0737,40.1712,39.9216,40.1024,22632000],["2016-12-23",40.0197,40.1663,39.8761,40.0093,15310000],["2016-12-27",40.0529,40.4154,39.9102,40.1148,19520000],["2016-12-28",40.2832,40.2832,39.7438,39.8493,24296000],["2016-12-29",39.7384,39.9078,39.5308,39.7656,21148000],["2016-12-30",39.7819,39.7859,39.1088,39.249,34718000],["2017-01-03",39.6537,40.1896,39.4689,40.0197,39180000],["2017-01-04",40.1128,40.2881,39.8265,40.0078,30306000],["2017-01-05",39.9944,40.3035,39.9162,40.2678,26810000],["2017-01-06",40.3654,41.0573,40.1925,40.8716,40342000],["2017-01-09",40.929,41.1301,40.6938,40.9692,28178000],["2017-01-10",40.9637,41.0796,40.7691,40.9112,23948000],["2017-01-11",40.9414,41.1039,40.6863,41.1019,26508000],["2017-01-12",41.0286,41.1276,40.6636,41.0855,26990000],["2017-01-13",41.1584,41.3391,41.0851,41.1554,25804000],["2017-01-17",41.1088,41.1177,40.772,40.983,28818000],["2017-01-18",41.0989,41.0994,40.8156,41.0603,20554000],["2017-01-19",41.0593,41.2574,40.8097,40.83,21410000],["2017-01-20",41.0637,41.0712,40.8414,41.0182,26124000],["2017-01-23",41.1886,41.8785,41.0444,41.8235,49148000],["2017-01-24",41.9498,42.1747,41.717,42.0761,33768000],["2017-01-25",42.2752,42.5348,42.0865,42.5179,33108000],["2017-01-26",42.5476,42.6442,42.1252,42.4451,69866000],["2017-01-27",42.5452,42.9414,41.6982,41.8532,75050000],["2017-01-30",41.4585,41.4669,40.6645,40.8032,70338000],["2017-01-31",40.5888,40.7656,40.2866,40.6229,40404000],["2017-02-01",40.8116,40.8116,40.2297,40.3778,45020000],["2017-02-02",40.3659,40.8394,40.2198,40.5273,33784000],["2017-02-03",40.7686,40.9171,40.5813,40.62,30562000],["2017-02-06",40.6591,40.7319,40.3307,40.6938,27018000],["2017-02-07",40.8859,41.2039,40.7765,41.0707,33332000],["2017-02-08",41.1351,41.3193,40.8666,41.1029,26044000],["2017-02-09",41.1945,41.2069,40.9355,41.1118,23884000],["2017-02-10",41.2549,41.4629,41.1341,41.349,28302000],["2017-02-13",41.4902,41.6903,41.4184,41.5526,25914000],["2017-02-14",41.5927,41.7032,41.3976,41.6056,27266000],["2017-02-15",41.5452,41.6918,41.4169,41.4714,27144000],["2017-02-16",41.5298,41.7373,41.4684,41.7116,20102000],["2017-02-17",41.669,41.9478,41.5932,41.9285,29224000],["2017-02-21",41.9998,42.2084,41.9285,42.0632,25206000],["2017-02-22",42.0003,42.2871,41.9364,42.1668,24488000],["2017-02-23",42.1529,42.2292,41.7279,42.1489,27734000],["2017-02-24",41.983,42.0182,41.7507,41.9909,26924000],["2017-02-27",41.8493,42.1326,41.7532,42.0831,20206000],["2017-02-28",41.9681,42.0414,41.6754,41.8483,27662000],["2017-03-01",42.1677,42.4956,42.0509,42.4337,36374000],["2017-03-02",42.4119,42.4208,42.036,42.092,25018000],["2017-03-03",42.0469,42.14,41.8374,42.0538,20100000],["2017-03-06",41.9439,42.0469,41.6621,41.9642,20958000],["2017-03-07",41.9637,42.2643,41.8775,42.1564,20774000],["2017-03-08",42.2539,42.4426,42.1613,42.2797,20576000],["2017-03-09",42.2822,42.6299,42.2316,42.4877,26954000],["2017-03-10",42.7284,42.8042,42.4763,42.6645,26732000],["2017-03-13",42.6358,42.9478,42.6353,42.8215,23332000],["2017-03-14",42.7804,42.9701,42.6011,42.8874,21234000],["2017-03-15",42.9879,43.084,42.6591,43.0102,26658000],["2017-03-16",43.1162,43.2242,42.9671,43.09,22090000],["2017-03-17",43.2722,43.3089,43.0092,43.2073,37366000],["2017-03-20",43.0642,43.1068,42.826,42.9865,30844000],["2017-03-21",43.0929,43.2618,41.985,42.1063,50760000],["2017-03-22",42.0736,42.3644,41.9508,42.0895,27334000],["2017-03-23",41.6729,41.6878,41.2574,41.5868,65754000],["2017-03-24",41.7032,41.8022,41.0642,41.3634,42114000],["2017-03-27",41.0142,41.6725,40.8265,41.5303,38692000],["2017-03-28",41.5888,41.8716,41.2213,41.6353,30384000],["2017-03-29",41.7403,42.1781,41.6725,42.093,29146000],["2017-03-30",42.1975,42.1985,41.9394,42.0736,18988000],["2017-03-31",41.9424,42.0776,41.8636,41.9904,28820000],["2017-04-03",42.0375,42.5452,41.9771,42.4337,39388000],["2017-04-04",42.0003,42.248,41.9761,42.2267,26970000],["2017-04-05",42.3327,42.6239,41.9766,42.0454,37104000],["2017-04-06",42.0746,42.2772,41.8022,41.8567,30672000],["2017-04-07",41.8518,41.8953,41.4704,41.7081,22232000],["2017-04-10",41.6804,41.9379,41.6432,41.6883,20924000],["2017-04-11",41.6883,41.8334,41.3367,41.5982,19486000],["2017-04-12",41.5278,41.7883,41.4847,41.6764,22716000],["2017-04-13",41.6556,41.7888,41.4976,41.613,21474000],["2017-04-17",41.6725,42.3787,41.6551,42.3535,20982000],["2017-04-18",42.2252,42.4654,42.1613,42.297,18724000],["2017-04-19",42.4654,42.6046,42.2742,42.4218,21606000],["2017-04-20",42.5818,42.7893,42.4709,42.5986,23776000],["2017-04-21",42.6254,42.7155,42.4822,42.5427,23458000],["2017-04-24",43.0127,43.5833,42.8973,43.5323,33930000],["2017-04-25",43.6972,44.192,43.5496,44.0231,40760000],["2017-04-26",44.1494,44.2286,43.8403,44.0379,26466000],["2017-04-27",44.0805,44.2479,43.9409,44.1519,46846000],["2017-04-28",46.0122,46.3539,45.7259,45.7903,76918000],["2017-05-01",45.7719,46.3499,45.606,46.2014,46556000],["2017-05-02",46.2237,46.7051,46.1112,46.4128,35026000],["2017-05-03",46.3613,47.0622,46.3197,46.9755,36496000],["2017-05-04",47.0666,47.505,46.922,47.286,38752000],["2017-05-05",47.3851,47.4703,46.9582,47.0661,32310000],["2017-05-08",46.926,47.5966,46.9235,47.4827,37534000],["2017-05-09",47.6134,47.6565,47.2702,47.3846,33758000],["2017-05-10",47.3603,47.3846,47.0443,47.292,22920000],["2017-05-11",47.1162,47.448,46.9834,47.344,20622000],["2017-05-12",47.4411,47.4475,47.1543,47.3068,24298000],["2017-05-15",47.3143,47.6813,47.1919,47.5089,26754000],["2017-05-16",47.7234,47.8398,47.5649,47.7759,22030000],["2017-05-17",47.5327,47.5966,46.5599,46.6645,48982000],["2017-05-18",46.7155,47.2593,46.6199,47.077,36010000],["2017-05-19",47.1919,47.5258,47.1513,47.2826,27206000],["2017-05-22",47.399,47.7863,47.3772,47.7491,27748000],["2017-05-23",48.0409,48.2662,47.7704,48.0701,30908000],["2017-05-24",48.3034,48.445,48.1236,48.4198,22660000],["2017-05-25",48.4886,49.3197,48.4302,49.1255,39082000],["2017-05-26",49.1325,49.3499,48.9027,49.1954,32728000],["2017-05-30",49.1572,49.4108,49.1008,49.339,30324000],["2017-05-31",49.341,49.5089,48.6213,48.8893,34482000],["2017-06-01",49.081,49.1889,48.602,48.9487,26128000],["2017-06-02",48.9636,49.3544,48.8883,49.3365,34710000],["2017-06-05",49.4242,49.8952,49.3033,49.7209,27578000],["2017-06-06",49.6926,49.9551,49.2712,49.3643,31042000],["2017-06-07",49.4836,49.7224,49.3241,49.603,27482000],["2017-06-08",49.7382,49.8061,49.3613,49.7407,33758000],["2017-06-09",49.8006,49.8011,47.2192,48.0488,72958000],["2017-06-12",47.4842,47.9438,46.3985,47.6372,84042000],["2017-06-13",48.1439,48.4346,47.6471,48.0676,40108000],["2017-06-14",48.3152,48.5233,47.5233,47.9403,30110000],["2017-06-15",46.9542,47.5812,46.5753,47.5565,48552000],["2017-06-16",47.444,47.5451,46.9879,47.4792,51184000],["2017-06-19",48.0255,48.5034,47.9537,48.3014,29376000],["2017-06-20",48.3058,48.5773,47.9537,47.9928,25946000],["2017-06-21",48.082,48.5158,48.0156,48.4683,23232000],["2017-06-22",48.3831,48.5629,48.2068,48.3707,20190000],["2017-06-23",48.3152,48.866,48.2637,48.8398,31280000],["2017-06-26",49.0334,49.231,48.0592,48.1464,30358000],["2017-06-27",47.6268,47.9051,46.9081,46.9577,48872000],["2017-06-28",47.085,47.708,46.3668,47.5976,54912000],["2017-06-29",47.1191,47.1345,46.0419,46.449,64134000],["2017-06-30",46.7546,46.8046,46.0424,46.0458,45754000],["2017-07-03",46.2212,46.2717,45.3341,45.5397,33896000],["2017-07-05",45.7744,46.3732,45.4986,46.1736,41882000],["2017-07-06",45.814,46.3658,45.559,45.9473,40298000],["2017-07-07",46.1107,46.7878,46.0513,46.5971,33266000],["2017-07-10",46.6536,47.2073,46.6536,47.1018,29030000],["2017-07-11",47.078,47.2945,46.8106,47.2271,29224000],["2017-07-12",47.5901,48.0245,47.401,47.9269,32042000],["2017-07-13",48.0825,48.4737,47.7853,47.9859,30492000],["2017-07-14",48.241,48.4163,48.0503,48.3851,21592000],["2017-07-17",48.3559,48.704,48.0825,48.338,33210000],["2017-07-18",48.2092,49.0755,48.1439,48.8823,28266000],["2017-07-19",49.0339,49.3108,48.8853,49.1706,28242000],["2017-07-20",49.3801,49.4633,48.7669,49.1419,28368000],["2017-07-21",48.9839,49.2865,48.7447,49.2236,29266000],["2017-07-24",49.2365,49.8353,49.0468,49.445,79690000],["2017-07-25",48.0775,48.3762,47.7358,47.9948,118672000],["2017-07-26",48.1805,48.2385,47.5589,47.8105,44432000],["2017-07-27",48.0022,48.0191,46.4114,47.1766,74358000],["2017-07-28",46.9527,47.6362,46.82,47.4648,36276000],["2017-07-31",47.5476,47.6065,46.6427,46.8294,45670000],["2017-08-01",46.9438,47.2746,46.8026,46.8819,28052000],["2017-08-02",46.9715,47.0077,46.1865,46.9354,40788000],["2017-08-03",47.0077,47.0523,46.5292,46.5718,22478000],["2017-08-04",46.7526,46.9304,46.5471,46.8437,25092000],["2017-08-07",46.9294,47.0008,46.7303,46.8418,28916000],["2017-08-08",46.7695,47.1756,46.6798,46.7645,30102000],["2017-08-09",46.4802,46.7432,46.2558,46.5609,28018000],["2017-08-10",46.3093,46.3737,45.6546,45.7442,54148000],["2017-08-11",45.7502,46.2281,45.6268,46.0662,32334000],["2017-08-14",46.5109,46.6085,46.2841,46.504,23012000],["2017-08-15",46.608,46.709,46.3906,46.4619,22130000],["2017-08-16",46.6189,47.0473,46.559,46.7685,26906000],["2017-08-17",46.7031,46.7457,45.9448,45.9458,33914000],["2017-08-18",45.9121,46.1122,45.7373,45.8725,26748000],["2017-08-21",45.8522,45.975,45.4971,45.6095,26024000],["2017-08-22",45.9111,46.6541,45.872,46.5768,35502000],["2017-08-23",46.4084,46.8259,46.3212,46.6848,22690000],["2017-08-24",46.7407,46.8695,46.0983,46.4029,25892000],["2017-08-25",46.5178,46.5931,46.0666,46.0865,23746000],["2017-08-28",46.1548,46.3019,45.869,45.9691,20988000],["2017-08-29",45.5639,46.4673,45.5322,46.3465,23172000],["2017-08-30",46.3425,46.8472,46.2623,46.7368,22406000],["2017-08-31",46.869,47.4089,46.8665,47.3118,33866000],["2017-09-01",47.4222,47.4648,47.0661,47.1508,20858000],["2017-09-05",46.8967,47.1211,46.3391,46.6303,29148000],["2017-09-06",46.7487,46.7799,46.1944,46.657,27830000],["2017-09-07",46.7675,47.077,46.4346,47.0468,22332000],["2017-09-08",47.0374,47.0869,46.5575,46.6268,19998000],["2017-09-11",46.9136,47.185,46.6065,46.7199,26748000],["2017-09-12",46.8997,46.9577,46.4332,46.8863,25696000],["2017-09-13",46.8294,47.1934,46.7917,47.0741,21908000],["2017-09-14",46.8541,46.9547,46.4757,46.5634,28548000],["2017-09-15",46.5614,46.6436,46.1236,46.3237,39886000],["2017-09-18",46.3098,46.4015,45.8339,46.0493,29474000],["2017-09-19",46.2306,46.455,45.8963,46.4015,24854000],["2017-09-20",46.4446,47.0523,46.4332,46.9304,40080000],["2017-09-21",46.9596,47.1909,46.5263,46.9309,27414000],["2017-09-22",46.6942,47.0523,46.5986,46.7184,21496000],["2017-09-25",46.5297,46.5446,45.7898,46.2737,37468000],["2017-09-26",46.393,46.7591,46.3153,46.4297,33454000],["2017-09-27",46.6927,47.8165,46.6536,47.5426,46692000],["2017-09-28",47.3618,47.8536,47.3271,47.7858,28018000],["2017-09-29",47.8447,48.3306,47.8447,48.2271,40622000],["2017-10-02",48.3227,48.4262,47.6441,47.9175,30782000],["2017-10-03",47.922,48.1637,47.6818,48.1459,21666000],["2017-10-04",48.13,48.2608,47.8254,47.8834,21156000],["2017-10-05",48.181,48.8606,48.0562,48.7952,35618000],["2017-10-06",48.5381,49.2444,48.4643,49.2137,31060000],["2017-10-09",49.2811,49.5515,49.1077,49.1478,25910000],["2017-10-10",49.2959,49.4034,48.5931,48.9245,23268000],["2017-10-11",48.9859,49.9036,48.9314,49.8085,36300000],["2017-10-12",49.7189,50.1003,49.5832,49.8085,30614000],["2017-10-13",49.9799,50.2597,49.8784,49.9185,26552000],["2017-10-16",50.0057,50.123,49.604,49.9918,21420000],["2017-10-17",49.8972,50.2498,49.8283,50.0735,20260000],["2017-10-18",50.076,50.3365,49.7922,50.1597,25596000],["2017-10-19",49.764,49.8913,49.395,49.6198,34284000],["2017-10-20",49.8779,49.9571,49.6411,49.7798,32120000],["2017-10-23",49.7853,49.8155,48.6917,48.8125,32786000],["2017-10-24",48.8601,48.9968,48.3935,48.9586,28902000],["2017-10-25",48.8487,49.2528,48.4252,49.1057,30574000],["2017-10-26",49.4529,49.8511,49.0567,49.1037,47396000],["2017-10-27",51.0636,52.6797,50.8585,51.1963,103682000],["2017-10-30",50.973,51.5014,50.6347,51.1696,46804000],["2017-10-31",51.1632,51.5594,50.8313,51.1651,30326000],["2017-11-01",51.3276,51.8992,51.2127,51.6386,43262000],["2017-11-02",51.5094,51.7833,50.9482,51.657,26694000],["2017-11-03",51.6461,52.0378,51.3935,52.0046,27770000],["2017-11-06",51.9606,52.1334,51.6089,51.6426,18294000],["2017-11-07",51.9878,52.174,51.6584,52.1235,26104000],["2017-11-08",52.0076,52.6337,51.859,52.4157,24276000],["2017-11-09",51.9061,52.0487,51.3043,51.8922,35892000],["2017-11-10",51.7015,51.8382,51.5703,51.7154,19442000],["2017-11-13",51.5495,51.9427,51.4732,51.5693,18814000],["2017-11-14",51.3969,51.6238,50.9814,51.5911,21012000],["2017-11-15",51.2622,51.4915,51.0522,51.332,18106000],["2017-11-16",51.4479,52.0923,51.4108,51.9294,23768000],["2017-11-17",51.9952,52.0547,51.1993,51.3063,26712000],["2017-11-20",51.3117,51.4455,51.1473,51.2454,17526000],["2017-11-21",51.5118,52.0245,51.4673,52.02,22206000],["2017-11-22",52.0626,52.2741,51.8689,52.1002,14538000],["2017-11-24",52.2226,52.5039,52.1002,52.3281,16492000],["2017-11-27",52.4296,53.1463,52.2414,53.0953,35430000],["2017-11-28",53.1933,53.491,52.23,52.6634,36424000],["2017-11-29",52.3112,52.4395,50.9972,51.3801,55866000],["2017-11-30",51.5069,51.7149,51.018,51.3201,45092000],["2017-12-01",51.0349,51.3732,50.3657,50.7704,37762000],["2017-12-04",50.9056,51.0809,49.9854,50.1166,38778000],["2017-12-05",50.073,51.3454,49.6436,50.4995,38998000],["2017-12-06",50.3469,51.489,50.287,51.1493,28710000],["2017-12-07",51.3152,51.9516,51.28,51.7362,30866000],["2017-12-08",52.0948,52.3231,51.8001,51.9744,31170000],["2017-12-11",52.0601,52.3023,51.7139,52.1027,23254000],["2017-12-12",52.0051,52.6242,51.7511,51.9442,33882000],["2017-12-13",52.1082,52.2766,51.8357,52.074,27680000],["2017-12-14",52.277,52.8511,52.1834,52.3751,30962000],["2017-12-15",52.6876,53.2557,52.5049,53.0948,63760000],["2017-12-18",53.3152,53.8124,53.014,53.7431,30292000],["2017-12-19",53.6406,53.7372,53.1081,53.4801,26350000],["2017-12-20",53.5366,53.5519,52.9264,53.172,28728000],["2017-12-21",53.2627,53.3682,52.9462,53.0378,25640000],["2017-12-22",52.9957,53.0809,52.8788,52.9392,17788000],["2017-12-26",52.9284,52.9393,52.4331,52.7902,18376000],["2017-12-27",52.8273,52.91,52.4202,52.5103,22324000],["2017-12-28",52.6119,52.7401,52.1725,52.2998,19884000],["2017-12-29",52.2771,52.4038,52.1389,52.1735,23606000],["2018-01-02",52.1547,53.2919,52.1547,53.1547,31766000],["2018-01-03",53.1904,54.2884,53.1656,54.0616,31318000],["2018-01-04",54.3374,54.6836,54.1973,54.2716,26052000],["2018-01-05",54.6525,55.1542,54.5707,54.9912,30250000],["2018-01-08",55.0264,55.4305,54.9769,55.1854,24644000],["2018-01-09",55.3949,55.3949,54.8877,55.115,26808000],["2018-01-10",54.8283,55.1145,54.6787,54.9838,20734000],["2018-01-11",55.0913,55.2171,54.8025,55.0784,22424000],["2018-01-12",54.9818,56.0318,54.8783,55.9996,38586000],["2018-01-16",56.4781,56.9025,55.802,56.0021,36462000],["2018-01-17",56.2824,56.429,55.645,56.4181,27830000],["2018-01-18",56.4305,56.4919,55.693,56.2631,27498000],["2018-01-19",56.3651,56.6499,56.0913,56.6361,30552000],["2018-01-22",56.6519,57.7941,56.5529,57.6593,29550000],["2018-01-23",57.9793,58.3701,57.8124,58.2542,39138000],["2018-01-24",58.6905,58.793,57.8198,58.0125,37128000],["2018-01-25",58.479,58.6915,58.0397,58.5499,29984000],["2018-01-26",58.8168,58.8183,57.851,58.8183,42170000],["2018-01-29",58.8401,59.3354,58.6449,58.7648,31494000],["2018-01-30",58.3309,58.8366,58.172,58.3136,37338000],["2018-01-31",58.6326,58.7569,58.0526,58.5538,36022000],["2018-02-01",58.2453,58.8129,57.9169,58.5226,73514000],["2018-02-02",55.8396,56.0318,55.0348,55.4325,117842000],["2018-02-05",54.5118,55.224,52.339,52.6188,83550000],["2018-02-06",51.2117,53.8565,51.0151,53.7104,76630000],["2018-02-07",53.7372,53.8144,52.234,52.2731,51942000],["2018-02-08",52.494,52.6951,49.7615,49.9106,66792000],["2018-02-09",50.8105,52.0903,49.3801,51.8204,98360000],["2018-02-12",52.3355,52.7763,51.7818,52.231,56240000],["2018-02-13",52.0051,52.5608,51.8526,52.2102,31586000],["2018-02-14",52.2191,53.2666,51.9952,53.1294,41304000],["2018-02-15",53.6619,54.1894,52.8585,54.0536,37396000],["2018-02-16",54.1537,54.8932,54.0631,54.2587,39948000],["2018-02-20",54.123,55.2884,53.9863,54.6594,33754000],["2018-02-21",54.9323,56.2745,54.8535,55.1626,41486000],["2018-02-22",55.431,55.7426,54.7366,54.9719,28010000],["2018-02-23",55.4058,55.9179,54.8996,55.8728,25292000],["2018-02-26",56.0596,56.6707,55.9347,56.646,30912000],["2018-02-27",56.646,56.6732,55.3132,55.3488,42964000],["2018-02-28",55.5712,55.851,54.6302,54.6757,49292000],["2018-03-01",54.9541,55.0398,52.8615,53.0655,55338000],["2018-03-02",52.4004,53.8322,52.0106,53.696,50162000],["2018-03-05",53.3984,54.54,53.1081,54.222,28648000],["2018-03-06",54.5856,54.7604,54.2092,54.5261,23382000],["2018-03-07",54.126,55.2839,53.9818,55.2265,30748000],["2018-03-08",55.3335,56.0388,55.3335,55.9367,33862000],["2018-03-09",56.438,57.5028,56.1799,57.4949,42662000],["2018-03-12",57.7034,58.3527,57.4137,57.747,44306000],["2018-03-13",58.0392,58.3448,56.1938,56.4583,43140000],["2018-03-14",56.75,57.4414,56.5791,56.903,41870000],["2018-03-15",56.9367,57.5771,56.2478,56.9882,33382000],["2018-03-16",57.223,57.2953,56.0348,56.1863,58656000],["2018-03-19",55.3612,55.4409,53.9328,54.485,63656000],["2018-03-20",54.4023,54.7565,53.6109,54.2735,54598000],["2018-03-21",54.1136,54.9125,53.8481,54.1844,44898000],["2018-03-22",53.4915,53.6851,51.9873,52.1612,69312000],["2018-03-23",52.073,52.8362,50.7605,50.8437,49880000],["2018-03-26",52.0348,52.4643,50.0527,52.2077,65984000],["2018-03-27",52.6936,52.7253,49.4108,49.8724,60816000],["2018-03-28",49.6233,50.7664,48.7362,49.7853,77698000],["2018-03-29",50.0839,51.9086,49.7288,51.3682,69338000],["2018-04-02",50.8967,51.4866,49.2439,50.1542,65068000],["2018-04-03",50.3286,50.7669,49.3925,50.4539,51322000],["2018-04-04",49.441,51.1503,49.3558,51.0002,50724000],["2018-04-05",51.8263,51.8422,50.7174,51.1453,35836000],["2018-04-06",50.6728,51.3117,49.8382,50.0215,40134000],["2018-04-09",50.5213,51.7372,50.4797,50.5237,33220000],["2018-04-10",51.0274,51.5698,50.2919,51.3365,36620000],["2018-04-11",51.1136,51.3053,50.4797,50.7699,34060000],["2018-04-12",51.0874,51.7402,50.8189,51.3756,32896000],["2018-04-13",51.8511,52.1527,51.022,51.3137,25410000],["2018-04-16",51.7847,52.076,51.2087,51.812,29776000],["2018-04-17",52.5599,53.7386,52.3563,53.4593,54584000],["2018-04-18",53.442,53.5901,53.0215,53.2627,31126000],["2018-04-19",52.9472,54.3582,52.9472,53.959,39884000],["2018-04-20",53.7025,54.2215,53.0997,53.3583,42434000],["2018-04-23",53.6386,53.8872,52.8313,53.1844,69590000],["2018-04-24",52.4608,52.7228,50.1656,50.65,128220000],["2018-04-25",51.0022,51.3152,50.3712,50.6674,57860000],["2018-04-26",51.174,52.1052,50.5416,51.6738,50926000],["2018-04-27",51.7842,52.0893,50.8952,51.0864,40746000],["2018-04-30",51.2335,51.4291,50.4351,50.4489,34492000],["2018-05-01",50.336,51.5955,50.0542,51.547,35326000],["2018-05-02",51.2127,51.707,50.6758,50.8189,34698000],["2018-05-03",50.7852,51.0487,49.9195,50.8313,39282000],["2018-05-04",50.5,52.0983,50.4227,52.0547,36892000],["2018-05-07",52.1978,52.7481,52.0185,52.4737,34400000],["2018-05-08",52.7292,52.7595,52.0864,52.4306,26030000],["2018-05-09",52.7035,54.1844,52.6049,53.9343,47160000],["2018-05-10",54.2339,54.9476,54.1785,54.7525,36414000],["2018-05-11",54.5019,54.9278,54.3439,54.649,30504000],["2018-05-14",54.7574,55.3805,54.7193,54.8085,39338000],["2018-05-15",54.328,54.438,53.4306,53.7322,35738000],["2018-05-16",53.7431,54.2032,53.5717,53.6936,25628000],["2018-05-17",53.5633,54.0358,53.3137,53.5534,25738000],["2018-05-18",52.7976,53.1805,52.7322,52.9779,35482000],["2018-05-21",53.4415,54.1497,53.3919,53.6896,25180000],["2018-05-22",53.9764,54.0754,53.1076,53.2587,22226000],["2018-05-23",52.9957,53.8872,52.8451,53.7862,23740000],["2018-05-24",53.8327,53.8436,53.1096,53.7609,20604000],["2018-05-25",53.8154,53.965,53.6198,53.6931,22224000],["2018-05-29",53.2929,53.5574,52.653,52.9001,36076000],["2018-05-30",53.1681,53.441,52.8248,53.3657,28686000],["2018-05-31",53.59,54.9769,53.3919,54.4816,79368000],["2018-06-01",55.119,56.3716,55.0764,56.2151,63202000],["2018-06-04",56.3884,57.3473,56.3141,57.1086,44754000],["2018-06-05",57.1888,57.5078,56.8322,57.0085,32964000],["2018-06-06",57.0952,57.1913,56.2805,56.8069,34934000],["2018-06-07",56.6896,56.7534,55.7753,56.1863,36108000],["2018-06-08",56.0274,56.4023,55.6321,56.1017,27284000],["2018-06-11",56.113,56.8461,56.0368,56.5073,24796000],["2018-06-12",56.5132,56.8961,56.5132,56.8684,26092000],["2018-06-13",57.0709,57.2373,56.6301,56.6722,34302000],["2018-06-14",57.0675,57.75,56.9877,57.4587,35422000],["2018-06-15",57.4493,57.647,57.1408,57.4171,44438000],["2018-06-18",57.0912,58.6484,57.0075,58.6212,33038000],["2018-06-19",57.954,58.583,57.533,58.379,47282000],["2018-06-20",58.6073,59.5082,58.5444,58.6454,51686000],["2018-06-21",58.7168,58.9555,57.6257,57.9208,44966000],["2018-06-22",58.0224,58.1962,57.436,57.9134,34220000],["2018-06-25",57.2056,57.2547,55.4672,56.4271,57682000],["2018-06-26",56.6678,56.803,55.9179,56.0972,34688000],["2018-06-27",56.2646,56.7703,55.3087,55.3206,34538000],["2018-06-28",55.0952,56.1656,54.7822,55.808,29726000],["2018-06-29",56.0818,56.5301,55.8198,55.9273,31562000],["2018-07-02",55.2418,56.6108,54.8085,56.5672,23216000],["2018-07-03",56.9293,56.9535,55.1963,55.2879,16448000],["2018-07-05",55.7,56.6678,55.6267,56.5266,28594000],["2018-07-06",56.5504,57.2651,56.326,57.2096,21820000],["2018-07-09",57.4533,57.8461,57.3161,57.8139,21584000],["2018-07-10",57.9481,58.1219,57.5801,57.8069,21334000],["2018-07-11",57.2364,58.4657,57.224,58.0209,33252000],["2018-07-12",58.1893,59.533,58.1021,59.4968,44148000],["2018-07-13",59.5731,59.9515,59.2012,59.6534,32612000],["2018-07-16",59.6231,59.8658,59.1075,59.2616,26784000],["2018-07-17",58.5796,60.3636,58.5429,60.0823,40162000],["2018-07-18",59.8569,60.5038,59.6603,60.0739,38948000],["2018-07-19",59.7638,60.2507,59.322,59.3899,38338000],["2018-07-20",59.3968,59.9679,59.2655,59.3294,37938000],["2018-07-23",59.2195,60.1823,59.0387,59.9793,65446000],["2018-07-24",62.951,63.1491,61.6206,62.3145,107600000],["2018-07-25",62.0406,63.3096,61.8638,63.1957,51104000],["2018-07-26",62.7618,63.7633,62.5548,63.6691,54686000],["2018-07-27",63.8484,63.9634,61.638,62.054,48362000],["2018-07-30",61.6657,62.054,60.6316,60.9223,43896000],["2018-07-31",61.005,61.4755,60.2363,60.7826,39382000],["2018-08-01",61.3715,61.7078,60.6697,61.0684,36994000],["2018-08-02",60.3507,61.634,60.3289,61.4716,34704000],["2018-08-03",61.6721,61.7385,60.8916,61.3245,21264000],["2018-08-06",61.4953,61.5374,60.9466,61.3002,22114000],["2018-08-07",62.0104,62.7073,62.0,62.2001,42506000],["2018-08-08",62.2437,62.9866,62.0159,62.472,34344000],["2018-08-09",62.5414,62.9985,62.4111,62.6271,27326000],["2018-08-10",62.3656,62.4656,61.7702,62.0352,26602000],["2018-08-13",61.9703,62.7019,61.7638,61.8435,27500000],["2018-08-14",62.0347,62.4354,61.3928,62.314,28080000],["2018-08-15",61.6276,62.0089,60.7341,61.0303,37052000],["2018-08-16",61.5141,61.5988,60.4067,60.6261,32176000],["2018-08-17",60.526,60.7692,59.6325,60.2195,33092000],["2018-08-20",60.4577,60.7177,59.8653,60.5216,22218000],["2018-08-21",60.5746,61.057,60.1789,60.2967,23082000],["2018-08-22",60.1387,60.7484,60.0892,60.5117,22296000],["2018-08-23",60.4191,61.1764,60.3928,60.4825,24666000],["2018-08-24",60.7222,61.2868,60.4953,61.2546,24454000],["2018-08-27",61.6206,62.3007,61.4493,62.2214,28580000],["2018-08-28",62.2031,62.2358,61.5627,61.7058,27330000],["2018-08-29",62.1585,62.7613,62.0496,62.6365,36926000],["2018-08-30",62.5746,62.8762,61.7727,62.1308,30104000],["2018-08-31",62.0203,62.0372,60.7098,61.0095,42308000],["2018-09-04",60.5498,60.8148,59.7593,59.9946,41458000],["2018-09-05",59.8911,60.1709,58.2131,59.3899,53988000],["2018-09-06",59.3636,59.3844,57.6321,58.6415,46854000],["2018-09-07",58.0476,58.8673,57.9124,58.3245,32658000],["2018-09-10",58.6519,58.7737,57.9788,58.1992,27670000],["2018-09-11",58.0031,58.9857,57.748,58.9387,29254000],["2018-09-12",58.5429,58.9733,57.7584,58.0278,35716000],["2018-09-13",58.429,58.8332,57.9099,58.5499,40068000],["2018-09-14",58.8401,58.8401,58.1229,58.3438,24176000],["2018-09-17",58.3334,58.534,57.377,57.4449,34096000],["2018-09-18",57.585,58.5097,57.5241,57.8054,32314000],["2018-09-19",57.8971,58.2591,57.3849,58.1601,25962000],["2018-09-20",58.4771,59.1373,58.2581,59.0169,29244000],["2018-09-21",59.1828,59.265,58.0506,58.0536,91222000],["2018-09-24",57.4241,58.7009,57.0323,58.4221,31150000],["2018-09-25",58.6544,59.2789,58.1511,59.1318,33152000],["2018-09-26",59.1219,59.793,58.7113,59.1402,37650000],["2018-09-27",59.4344,60.2695,59.3379,59.799,36274000],["2018-09-28",59.637,59.853,59.327,59.7851,35612000],["2018-10-01",60.0783,60.633,59.5924,59.8569,33164000],["2018-10-02",59.7648,60.6489,59.4176,59.8128,40180000],["2018-10-03",60.0288,60.1368,59.5409,60.0055,26246000],["2018-10-04",59.6836,59.7267,57.644,58.2987,46576000],["2018-10-05",58.2457,58.5429,57.172,57.8411,31852000],["2018-10-08",57.4533,58.2388,56.2349,57.2512,46190000],["2018-10-09",57.0229,57.5301,56.6692,56.7188,33690000],["2018-10-10",56.2844,56.3151,54.0611,54.0933,58980000],["2018-10-11",53.4434,55.277,53.2874,54.0229,67696000],["2018-10-12",55.4543,55.7609,54.2354,55.4989,49370000],["2018-10-15",55.3731,55.5613,54.3934,54.6024,30074000],["2018-10-16",55.1492,56.2829,55.0635,56.12,38378000],["2018-10-17",56.4627,56.8094,55.175,55.8481,35652000],["2018-10-18",55.9674,56.0838,53.805,54.3781,46152000],["2018-10-19",54.6653,55.5192,54.3345,54.7381,41286000],["2018-10-22",55.1012,55.5558,54.4816,55.0447,27116000],["2018-10-23",54.0502,55.3731,53.442,55.22,37686000],["2018-10-24",55.2245,55.3047,52.2558,52.3578,49286000],["2018-10-25",53.5059,55.3642,53.2706,54.6594,72956000],["2018-10-26",51.9224,55.3236,51.6203,53.6767,106438000],["2018-10-29",54.3102,54.9189,49.8853,51.2488,81290000],["2018-10-30",50.5198,52.0497,50.2206,51.9809,59768000],["2018-10-31",52.9066,54.8778,52.9066,54.015,70916000],["2018-11-01",54.0556,54.4766,53.383,53.7872,40132000],["2018-11-02",53.9368,54.3825,52.8798,53.0695,43438000],["2018-11-05",53.121,53.1616,51.2127,52.2889,45358000],["2018-11-06",52.2538,53.4821,52.1839,52.9744,28660000],["2018-11-07",53.6639,54.9734,53.5202,54.8897,43388000],["2018-11-08",54.8431,54.8887,53.7069,54.2156,33694000],["2018-11-09",53.6901,53.9046,52.7114,53.3434,34860000],["2018-11-12",53.1507,53.1988,51.5272,51.9734,34002000],["2018-11-13",52.2434,52.8308,51.5297,51.9046,25750000],["2018-11-14",52.5004,52.7872,51.5648,52.232,34666000],["2018-11-15",52.0774,53.435,51.5737,53.0477,41584000],["2018-11-16",52.7595,53.1166,52.2478,52.91,35366000],["2018-11-19",52.6683,52.8966,50.6614,50.8868,45684000],["2018-11-20",49.8898,51.3786,49.6382,51.0368,54458000],["2018-11-21",51.7728,52.2384,51.4831,51.6797,29698000],["2018-11-23",51.1879,51.6584,50.9413,51.0195,14178000],["2018-11-26",51.708,52.3518,51.4985,52.2993,31558000],["2018-11-27",52.0715,52.8352,51.7823,52.1181,33048000],["2018-11-28",52.3746,54.1279,51.656,54.0749,46042000],["2018-11-29",53.6658,54.489,53.5901,54.2131,31004000],["2018-11-30",54.2651,54.9595,53.6485,54.9595,59668000],["2018-12-03",56.0744,56.2151,55.0625,55.2919,57532000],["2018-12-04",55.1249,55.1869,52.5391,52.6228,45630000],["2018-12-06",51.7575,53.4623,51.6327,53.3959,47436000],["2018-12-07",53.1062,53.7401,51.4786,51.8357,42682000],["2018-12-10",51.6555,52.4806,51.1632,52.1626,33652000],["2018-12-11",52.8442,53.0155,52.0101,52.5821,33852000],["2018-12-12",53.3464,54.072,53.0933,53.1805,28960000],["2018-12-13",53.2765,53.908,52.7476,53.171,24986000],["2018-12-14",52.5014,53.0809,51.9739,52.0898,36358000],["2018-12-17",51.857,52.6183,50.3524,50.7991,49932000],["2018-12-18",51.2127,52.4851,51.0383,51.6787,43640000],["2018-12-19",51.8709,53.2785,50.491,51.285,58264000],["2018-12-20",50.8165,51.8783,49.918,50.6966,53674000],["2018-12-21",51.1156,51.3944,48.5971,49.0953,104656000],["2018-12-24",48.7521,50.129,48.4222,48.7694,36360000],["2018-12-26",49.4292,51.9284,49.1647,51.8987,46318000],["2018-12-27",50.8264,52.1706,49.8754,52.1488,45996000],["2018-12-28",52.4757,52.7099,51.6089,51.8407,34398000],["2018-12-31",52.3929,52.6485,51.1651,51.7555,33110000],["2019-01-02",50.8759,52.5396,50.7808,52.2369,31868000],["2019-01-03",52.0383,52.8105,50.6367,50.7902,41960000],["2019-01-04",51.6366,53.491,51.3543,53.3954,46022000],["2019-01-07",53.539,53.6247,52.6312,53.2889,47446000],["2019-01-08",53.7882,54.1522,52.914,53.757,35414000],["2019-01-09",53.8867,54.0675,53.2122,53.5727,26998000],["2019-01-10",53.2404,53.4816,52.7322,53.4331,26598000],["2019-01-11",52.9908,53.1626,52.3236,52.7218,30864000],["2019-01-14",52.1706,52.4237,51.9333,52.0799,28490000],["2019-01-15",52.4019,53.9006,52.225,53.8134,37518000],["2019-01-16",53.9863,54.5985,53.8877,53.962,38280000],["2019-01-17",53.8867,54.5162,53.6525,54.438,24896000],["2019-01-18",54.907,55.3731,54.4459,54.8431,44892000],["2019-01-22",54.2835,54.4306,53.0398,53.4231,39632000],["2019-01-23",53.8308,54.1324,52.8754,53.7094,25194000],["2019-01-24",53.6153,53.8872,52.9967,53.6891,29114000],["2019-01-25",54.1958,54.648,54.0754,54.5564,23260000],["2019-01-28",53.9898,54.1532,53.224,53.4841,29334000],["2019-01-29",53.5425,53.7253,52.7986,52.9987,19704000],["2019-01-30",53.3602,54.4578,53.3246,54.382,29452000],["2019-01-31",55.0878,55.852,54.7416,55.7639,40232000],["2019-02-01",55.5856,56.1854,55.1874,55.4038,33116000],["2019-02-04",55.4231,56.5786,55.3488,56.533,78408000],["2019-02-05",55.9491,57.0952,55.6504,57.0506,82296000],["2019-02-06",56.9219,57.1561,55.3909,55.6153,48256000],["2019-02-07",55.067,55.0754,54.1641,54.7743,38298000],["2019-02-08",54.228,54.7342,54.1963,54.5994,21766000],["2019-02-11",54.6673,55.1468,54.4816,54.5866,18498000],["2019-02-12",55.0269,56.1091,55.0269,55.8476,35036000],["2019-02-13",56.118,56.6039,55.7693,55.8996,28042000],["2019-02-14",55.7198,56.271,55.328,55.9278,21106000],["2019-02-15",56.4281,56.4281,55.3097,55.4538,27826000],["2019-02-19",55.3057,55.9496,55.3057,55.7946,21980000],["2019-02-20",55.912,56.0135,55.0635,55.5014,24090000],["2019-02-21",55.4117,55.43,54.3815,54.6901,33272000],["2019-02-22",54.962,55.3359,54.5063,55.3018,29436000],["2019-02-25",55.5677,55.7396,55.1804,55.3399,26208000],["2019-02-26",55.1933,55.7911,54.8134,55.5717,35026000],["2019-02-27",55.1755,55.7559,54.9055,55.6153,22092000],["2019-02-28",55.4226,56.165,55.3934,55.7966,27422000],["2019-03-01",56.017,56.958,56.017,56.8847,34086000],["2019-03-04",57.1839,57.7267,56.376,57.1274,35490000],["2019-03-05",57.2552,58.27,57.1076,57.9085,40094000],["2019-03-06",58.0357,58.1833,57.6044,57.698,23602000],["2019-03-07",57.4781,57.6306,56.5474,57.0001,30086000],["2019-03-08",56.1606,57.1289,55.9773,56.9565,23694000],["2019-03-11",57.0571,58.4394,57.0358,58.4072,30032000],["2019-03-12",58.5578,59.7172,58.5578,59.2982,42220000],["2019-03-13",59.7281,59.7871,59.3309,59.3879,25888000],["2019-03-14",59.3859,59.6672,59.0001,59.0645,27302000],["2019-03-15",59.3354,59.5196,58.7911,58.954,51886000],["2019-03-18",58.9238,59.1843,58.5172,58.8673,24442000],["2019-03-19",59.0243,59.6033,58.9124,59.5563,29788000],["2019-03-20",59.5038,60.9198,59.4141,60.7435,41508000],["2019-03-21",60.425,61.2393,60.2556,61.2239,28150000],["2019-03-22",60.8633,61.1001,59.7316,59.8133,34422000],["2019-03-25",59.4126,59.902,58.9391,59.3047,27576000],["2019-03-26",59.6915,59.8133,58.531,58.9312,30752000],["2019-03-27",59.0342,59.0342,57.6628,58.3453,29428000],["2019-03-28",58.221,58.3077,57.6232,58.061,22402000],["2019-03-29",58.4528,58.6405,57.7693,58.2898,30890000],["2019-04-01",58.8173,59.4443,58.7589,59.3839,27706000],["2019-04-02",59.4369,59.7222,59.0006,59.7088,18288000],["2019-04-03",60.0635,60.4547,59.6861,59.9698,22180000],["2019-04-04",59.9936,60.4523,59.8822,60.3978,21022000],["2019-04-05",60.3903,60.4443,59.9312,60.0015,20012000],["2019-04-08",59.9847,60.1254,59.6672,59.8445,21750000],["2019-04-09",59.528,59.7886,59.3542,59.5677,19668000],["2019-04-10",59.6865,59.8772,59.4671,59.7539,15510000],["2019-04-11",59.8752,60.0654,59.6593,59.9094,16998000],["2019-04-12",60.2081,60.5761,60.0927,60.5602,24312000],["2019-04-15",60.6276,60.8856,60.1556,60.7484,23796000],["2019-04-16",60.9203,61.2165,60.6746,61.0149,22622000],["2019-04-17",61.267,61.6682,61.0639,61.4225,30366000],["2019-04-18",61.6632,61.7098,61.3864,61.4884,24750000],["2019-04-22",61.2507,62.1258,61.0872,62.0971,19084000],["2019-04-23",62.2397,63.1209,62.0084,62.9307,31868000],["2019-04-24",62.9307,63.0996,62.3968,62.4086,23396000],["2019-04-25",62.9163,63.0401,62.3071,62.7697,31344000],["2019-04-26",63.0689,63.3428,62.6538,63.269,27228000],["2019-04-29",63.422,64.2372,62.9861,64.1991,72368000],["2019-04-30",58.9704,59.483,58.5925,59.3829,133178000],["2019-05-01",59.3106,59.3973,58.0318,58.113,74340000],["2019-05-02",58.0774,58.4132,57.3706,57.7757,45098000],["2019-05-03",58.3156,59.0085,58.1244,58.9169,41588000],["2019-05-06",58.0476,59.2081,58.006,59.1105,31774000],["2019-05-07",58.7316,59.1754,57.7009,58.3874,36604000],["2019-05-08",58.3096,58.6554,57.8312,57.9872,25520000],["2019-05-09",57.5821,58.1502,57.1878,57.848,29556000],["2019-05-10",57.8911,58.2596,56.7782,57.8317,31650000],["2019-05-13",56.7223,57.0556,55.7446,56.2938,45626000],["2019-05-14",56.5776,56.7039,55.647,55.7129,40392000],["2019-05-15",55.5984,58.3597,55.5415,57.9882,59302000],["2019-05-16",58.0397,59.1452,57.8718,58.6667,35308000],["2019-05-17",58.2373,58.7554,57.7713,57.8882,25362000],["2019-05-20",57.1066,57.1066,56.3706,56.6935,30602000],["2019-05-21",57.1799,57.3542,56.6267,57.1779,20562000],["2019-05-22",57.0199,57.6405,57.0075,57.2477,18826000],["2019-05-23",56.7634,56.9605,56.124,56.7272,25214000],["2019-05-24",57.0571,57.1739,56.2998,56.3939,18554000],["2019-05-28",56.536,57.2794,56.3968,56.4409,20948000],["2019-05-29",56.1012,56.2151,55.0734,55.4692,36230000],["2019-05-30",55.4796,55.8089,55.2691,55.542,18088000],["2019-05-31",54.7609,55.1453,54.6475,54.8035,31582000],["2019-06-03",52.8437,52.8471,50.8675,51.4474,96890000],["2019-06-04",51.7322,52.4232,51.3132,52.2275,60512000],["2019-06-05",52.2528,52.3424,51.1631,51.7397,46988000],["2019-06-06",51.8174,52.0051,51.2875,51.8942,29020000],["2019-06-07",52.2171,53.1656,52.0621,52.915,43828000],["2019-06-10",53.3424,54.226,53.2572,53.6277,28510000],["2019-06-11",54.3325,54.6802,53.4697,53.5425,33508000],["2019-06-12",53.4885,53.6158,52.9759,53.4464,23670000],["2019-06-13",53.7243,54.3127,53.6183,54.0363,20814000],["2019-06-14",53.9734,54.222,53.5643,53.803,24582000],["2019-06-17",53.9417,54.545,53.8872,54.1789,19770000],["2019-06-18",55.0512,55.4117,54.5207,54.7411,34526000],["2019-06-19",54.8402,54.9486,54.2849,54.7049,26714000],["2019-06-20",55.5563,55.6069,54.8283,55.1353,24018000],["2019-06-21",54.9699,55.7976,54.963,55.7381,50774000],["2019-06-24",55.4721,55.649,55.1408,55.3087,24236000],["2019-06-25",55.2285,55.2592,53.7188,53.8664,31644000],["2019-06-26",54.0358,54.2399,53.1785,53.5068,34698000],["2019-06-27",53.8253,53.91,53.2855,53.3241,24078000],["2019-06-28",53.3538,53.6297,53.1839,53.6297,33672000],["2019-07-01",54.5331,54.907,54.2503,54.4816,29196000],["2019-07-02",54.7208,55.12,54.4652,55.1056,20630000],["2019-07-03",55.3978,55.8679,55.2171,55.6202,20154000],["2019-07-05",55.4409,56.1977,55.3483,56.0997,29794000],["2019-07-08",55.7629,55.8292,55.064,55.3132,29888000],["2019-07-09",54.9927,55.8614,54.8357,55.6846,29472000],["2019-07-10",56.0823,56.5786,56.0001,56.5078,30710000],["2019-07-11",56.7678,57.1185,56.4394,56.6648,26004000],["2019-07-12",56.6078,56.8342,56.3914,56.7272,21878000],["2019-07-15",56.7272,56.9917,56.4627,56.9833,21164000],["2019-07-16",56.796,57.383,56.796,57.1294,25352000],["2019-07-17",57.0036,57.376,56.7906,56.7965,19538000],["2019-07-18",56.5618,56.8674,56.1091,56.8213,25450000],["2019-07-19",56.9243,57.0363,56.0293,56.0442,23184000],["2019-07-22",56.2383,56.4637,55.7302,56.4236,28914000],["2019-07-23",56.6336,56.9016,56.1086,56.8614,20648000],["2019-07-24",56.0972,56.7331,55.8936,56.4493,27192000],["2019-07-25",56.4107,56.6405,55.6559,56.2616,54762000],["2019-07-26",60.8212,62.8217,60.8212,61.6741,121216000],["2019-07-29",61.5394,61.8608,60.9302,61.5067,41382000],["2019-07-30",60.7717,61.2625,60.6885,60.8212,28616000],["2019-07-31",60.6662,61.1635,59.8396,60.3359,39960000],["2019-08-01",60.3076,61.2323,59.7811,60.0179,35426000],["2019-08-02",59.583,59.905,58.9392,59.2522,34910000],["2019-08-05",58.0957,58.2893,56.5989,57.1933,47840000],["2019-08-06",57.7267,58.5132,57.5291,58.0021,36014000],["2019-08-07",57.3443,58.4374,56.9996,58.2413,30686000],["2019-08-08",58.7623,59.7455,58.1467,59.741,30116000],["2019-08-09",59.4339,59.6553,58.6861,58.8847,20418000],["2019-08-12",58.4439,58.7217,57.8852,58.1715,22064000],["2019-08-13",58.164,59.7034,58.0967,59.2725,28434000],["2019-08-14",58.2492,58.5821,57.5063,57.6638,35430000],["2019-08-15",57.8708,58.2665,57.6019,57.9149,28506000],["2019-08-16",58.483,58.6341,58.0972,58.4047,24916000],["2019-08-19",59.0298,59.8995,58.959,59.4562,24450000],["2019-08-20",59.2041,59.3354,58.5949,58.6187,20206000],["2019-08-21",59.2274,59.4622,58.8361,59.0174,14152000],["2019-08-22",59.1274,59.374,58.3899,59.0144,17352000],["2019-08-23",58.6999,59.22,56.958,57.1353,36254000],["2019-08-26",57.4261,58.0407,57.1982,58.007,21166000],["2019-08-27",58.5924,58.6915,57.6791,57.9892,23460000],["2019-08-28",57.6945,58.3696,57.4657,58.1343,16810000],["2019-08-29",58.7618,59.3943,58.7054,59.1492,19636000],["2019-08-30",59.4518,59.4518,58.7272,58.9654,18064000],["2019-09-03",58.5355,58.8936,57.637,57.9263,25908000],["2019-09-04",58.4166,58.6856,58.0244,58.5563,21312000],["2019-09-05",59.1204,60.1278,59.0724,60.0382,26394000],["2019-09-06",59.8871,60.0758,59.5959,59.7475,18972000],["2019-09-09",59.7851,60.4523,59.0962,59.6955,31854000],["2019-09-10",59.2408,59.9297,59.2368,59.7168,27922000],["2019-09-11",59.6271,60.5473,59.5474,60.425,23522000],["2019-09-12",60.5969,61.5354,60.5518,61.1665,31644000],["2019-09-13",61.0248,61.4676,60.7757,61.4171,23676000],["2019-09-16",60.9421,61.367,60.6821,61.001,28218000],["2019-09-17",61.001,61.1679,60.5909,60.9144,20806000],["2019-09-18",60.9322,61.2294,60.2502,61.0516,17440000],["2019-09-19",61.0352,61.6305,61.0347,61.3537,16554000],["2019-09-20",61.1006,61.5543,60.6023,60.9124,37692000],["2019-09-23",60.7504,61.3997,60.6122,61.1526,20798000],["2019-09-24",61.4156,61.7677,59.9614,60.3423,35804000],["2019-09-25",60.2274,61.8128,59.8901,61.7098,26798000],["2019-09-26",61.5216,61.6469,61.0104,61.529,23166000],["2019-09-27",61.5558,61.6627,60.1873,60.7197,34122000],["2019-09-30",60.4547,60.792,60.0991,60.4815,24470000],["2019-10-01",60.5483,61.062,59.7093,59.7316,24504000],["2019-10-02",59.2611,59.373,58.0788,58.3408,33030000],["2019-10-03",58.6093,58.9887,57.6088,58.9109,28368000],["2019-10-04",59.1516,60.0516,58.9872,59.9773,24282000],["2019-10-07",59.7811,60.371,59.6504,59.843,17040000],["2019-10-08",59.3735,59.7747,58.9134,58.9456,20086000],["2019-10-09",59.5003,59.8535,59.3413,59.5533,15948000],["2019-10-10",59.3651,60.2081,59.3284,59.9035,12842000],["2019-10-11",60.6246,60.8584,60.11,60.2125,22330000],["2019-10-14",60.1224,60.7162,60.0228,60.3146,13296000],["2019-10-15",60.4993,61.7687,60.4706,61.5265,27584000],["2019-10-16",61.5052,62.1184,61.3428,61.5642,22986000],["2019-10-17",61.9802,62.5919,61.9044,62.0495,20958000],["2019-10-18",62.1432,62.3125,61.4225,61.634,31624000],["2019-10-21",61.8465,62.0847,61.4151,61.6276,18094000],["2019-10-22",61.6375,61.848,61.4082,61.475,22862000],["2019-10-23",61.426,62.3091,61.426,62.2888,21282000],["2019-10-24",62.3621,62.5498,62.0273,62.3621,20224000],["2019-10-25",62.0099,62.8024,61.8688,62.6191,27104000],["2019-10-28",63.1491,64.3497,63.0159,63.8415,65428000],["2019-10-29",63.1986,63.4364,62.1887,62.4389,52654000],["2019-10-30",62.1659,62.8034,61.9431,62.4408,29204000],["2019-10-31",62.4062,62.7291,61.8851,62.3467,31904000],["2019-11-01",62.6934,63.05,62.3918,63.0129,28812000],["2019-11-04",63.2041,64.0158,63.2041,63.8727,30632000],["2019-11-05",63.9514,64.2506,63.8613,63.9633,25148000],["2019-11-06",63.8965,64.0401,63.5092,63.9421,24626000],["2019-11-07",64.104,65.5091,64.0778,64.731,45140000],["2019-11-08",64.4626,65.2347,64.4626,64.8331,30392000],["2019-11-11",64.5854,64.63,64.1828,64.3021,17234000],["2019-11-12",64.3165,64.8504,64.102,64.2491,28852000],["2019-11-13",64.0495,64.5121,63.9985,64.1981,20538000],["2019-11-14",64.1397,65.1659,64.0872,64.8405,28948000],["2019-11-15",65.1327,66.0485,64.9762,66.0485,39286000],["2019-11-18",65.9891,66.0673,65.1877,65.3699,27984000],["2019-11-19",65.7063,65.7063,64.9703,65.0109,21864000],["2019-11-20",64.95,65.0416,63.8529,64.4794,28892000],["2019-11-21",64.3502,64.9381,63.9292,64.3943,25546000],["2019-11-22",64.5359,64.7291,63.8603,64.0738,27776000],["2019-11-25",64.2021,64.9029,64.1699,64.6666,23590000],["2019-11-26",64.8781,65.0812,64.5874,65.0312,21910000],["2019-11-27",65.151,65.261,64.8563,64.9881,18808000],["2019-11-29",64.7142,64.8801,64.5473,64.5899,12802000],["2019-12-02",64.5141,64.6568,63.4156,63.8356,26538000],["2019-12-03",63.3304,64.2501,63.2506,64.1268,25270000],["2019-12-04",64.6894,65.5894,64.5384,65.3254,35506000],["2019-12-05",65.7246,65.7731,65.0966,65.7226,24408000],["2019-12-06",66.0094,66.4908,65.9341,66.3382,32968000],["2019-12-09",66.312,67.2377,66.1738,66.5165,30842000],["2019-12-10",66.3655,66.7647,66.0713,66.5116,17606000],["2019-12-11",66.7796,66.8583,66.4229,66.579,20480000],["2019-12-12",66.5275,67.0906,66.2793,66.789,29114000],["2019-12-13",66.7597,66.9306,66.4507,66.7087,33170000],["2019-12-16",67.1114,67.5339,66.894,67.3937,28128000],["2019-12-17",67.4784,67.5735,66.9019,67.1059,32948000],["2019-12-18",67.2104,67.3308,66.8865,66.9583,23330000],["2019-12-19",66.9583,67.2367,66.8018,67.1827,28922000],["2019-12-20",67.5126,67.5571,66.8999,66.9242,50090000],["2019-12-23",67.2961,67.4507,66.7647,66.895,19936000],["2019-12-24",66.8741,66.9633,66.575,66.5879,13468000],["2019-12-26",66.6929,67.5175,66.6414,67.4814,23662000],["2019-12-27",67.5571,67.7082,67.0123,67.0936,23212000],["2019-12-30",67.201,67.2104,66.2615,66.3541,19994000],["2019-12-31",66.1599,66.4011,65.9787,66.3382,19514000],["2020-01-02",66.785,67.7889,66.6899,67.7889,27278000],["2020-01-03",66.7647,68.0401,66.731,67.4343,23408000],["2020-01-06",66.9445,69.257,66.9133,69.2317,46768000],["2020-01-07",69.363,69.5135,68.9222,69.098,34330000],["2020-01-08",69.0836,69.9271,68.9752,69.5898,35314000],["2020-01-09",70.4263,70.7607,69.8459,70.3204,33200000],["2020-01-10",70.7998,71.0707,70.311,70.7745,26258000],["2020-01-13",71.0861,71.3946,70.5967,71.3228,30730000],["2020-01-14",71.3213,71.4516,70.7156,70.8553,26076000],["2020-01-15",70.9756,71.36,70.9083,71.2817,21550000],["2020-01-16",71.5913,71.8513,71.3213,71.8245,26080000],["2020-01-17",72.4377,73.3297,72.141,73.2787,52424000],["2020-01-21",73.2529,73.7918,72.8176,73.4139,48930000],["2020-01-22",73.7844,74.3218,73.4342,73.4941,28458000],["2020-01-23",73.6764,73.9711,73.3183,73.5348,26650000],["2020-01-24",73.9374,74.0058,72.4694,72.6175,29786000],["2020-01-27",70.9023,71.1519,70.306,70.9117,34132000],["2020-01-28",71.4075,72.0544,70.8439,71.8414,29724000],["2020-01-29",72.2356,72.517,71.5883,72.1485,21566000],["2020-01-30",71.2272,72.0766,71.0737,72.0271,27110000],["2020-01-31",72.7012,72.7908,70.6804,70.9637,43822000],["2020-02-03",72.3936,73.6145,72.144,73.4312,71636000],["2020-02-04",72.039,72.6754,70.4313,71.5893,95880000],["2020-02-05",72.4907,72.5387,70.8102,71.621,36376000],["2020-02-06",71.9147,73.3798,71.8404,73.1029,37822000],["2020-02-07",72.6779,73.5625,72.5798,73.2584,28360000],["2020-02-10",73.1653,74.7329,73.0647,74.722,38302000],["2020-02-11",74.9503,75.773,74.563,74.7913,34852000],["2020-02-12",75.0786,75.2985,74.7225,75.2158,31042000],["2020-02-13",74.7883,75.5783,74.4912,74.9562,22914000],["2020-02-14",75.0127,75.2861,74.5679,75.2207,23198000],["2020-02-18",75.0033,75.8066,74.8384,75.2559,25642000],["2020-02-19",75.6402,75.8156,75.3322,75.5248,22746000],["2020-02-20",75.2346,75.6338,74.504,75.1345,25962000],["2020-02-21",74.5199,74.8354,73.2277,73.4738,42520000],["2020-02-24",70.4818,71.142,69.6765,70.3238,49560000],["2020-02-25",70.8756,71.1653,68.3704,68.6626,51580000],["2020-02-26",69.0915,70.0172,68.1787,68.8682,49776000],["2020-02-27",67.3164,67.8246,65.0926,65.1278,62290000],["2020-02-28",63.1149,66.4898,62.8128,66.3313,80198000],["2020-03-02",66.9326,68.7196,65.6354,68.6626,55430000],["2020-03-03",69.2253,69.7458,65.8355,66.2555,56602000],["2020-03-04",67.3075,68.4873,66.2199,68.4288,47598000],["2020-03-05",66.6433,67.0435,64.4685,65.1184,54380000],["2020-03-06",62.899,64.5235,62.268,64.1763,64640000],["2020-03-09",59.6801,62.0461,59.3374,60.2165,69252000],["2020-03-10",62.1283,63.1912,60.1531,63.1575,54872000],["2020-03-11",61.8252,62.2541,58.9956,59.9743,54732000],["2020-03-12",55.6019,58.8772,54.9011,55.0536,94326000],["2020-03-13",58.1957,60.1477,55.0903,60.1412,79400000],["2020-03-16",53.967,56.7336,52.8511,53.1443,96520000],["2020-03-17",54.018,55.7693,51.9606,55.3761,83194000],["2020-03-18",52.4975,54.7287,51.3613,54.0452,93044000],["2020-03-19",53.8981,57.0873,52.28,55.0596,74064000],["2020-03-20",56.012,56.3874,52.6044,52.9071,82878000],["2020-03-23",52.3206,52.8427,49.968,52.2097,83672000],["2020-03-24",54.6787,56.1324,53.8095,55.9679,72468000],["2020-03-25",55.699,56.7683,53.6401,54.5618,90324000],["2020-03-26",55.2106,58.0219,54.0868,57.5979,76562000],["2020-03-27",55.8421,57.01,54.6797,54.9897,62794000],["2020-03-30",56.0982,57.0075,54.4068,56.7752,58736000],["2020-03-31",56.8951,58.117,56.3003,57.5499,65228000],["2020-04-01",55.6703,55.9387,54.1591,54.5856,51970000],["2020-04-02",54.4816,55.6093,54.1413,55.325,56410000],["2020-04-03",55.2101,55.4122,53.2473,54.12,51374000],["2020-04-06",56.116,58.9763,55.7198,58.6019,63320000],["2020-04-07",60.2769,60.4636,58.3077,58.5707,61620000],["2020-04-08",59.588,60.1724,58.6395,59.7811,40334000],["2020-04-09",60.3349,60.5236,59.059,59.7598,54028000],["2020-04-13",59.5087,60.1536,58.5593,59.95,38702000],["2020-04-14",61.4141,63.1862,60.848,62.6652,63358000],["2020-04-15",61.738,63.1545,61.1184,62.2724,42236000],["2020-04-16",62.7598,63.0679,61.3264,62.2789,57896000],["2020-04-17",63.4809,63.892,62.7033,63.3472,51050000],["2020-04-20",62.896,63.2392,62.2298,62.4631,35292000],["2020-04-21",61.5498,61.9109,59.6821,60.0367,49648000],["2020-04-22",61.4706,63.3908,61.2769,62.3274,46296000],["2020-04-23",62.6905,63.8004,62.4324,62.9594,34202000],["2020-04-24",62.1585,63.2833,61.6137,63.2283,37402000],["2020-04-27",63.9911,64.0951,62.6568,62.944,44186000],["2020-04-28",63.5552,63.6325,60.9391,61.0486,80700000],["2020-04-29",66.6161,67.3665,65.7112,66.4764,108358000],["2020-04-30",65.9405,66.8637,65.4522,66.7003,55842000],["2020-05-01",65.5805,66.9346,64.8658,65.2451,48872000],["2020-05-04",64.79,65.5993,64.1897,65.5215,30806000],["2020-05-05",66.2446,67.9043,66.1223,66.8152,39666000],["2020-05-06",67.26,67.7894,66.6225,66.6374,31732000],["2020-05-07",67.4239,68.1515,66.9896,67.8187,30652000],["2020-05-08",68.4397,69.1738,67.9539,68.5646,33326000],["2020-05-11",68.1906,70.1094,68.1267,69.518,32718000],["2020-05-12",69.7473,70.0499,68.0777,68.1109,33918000],["2020-05-13",68.1594,68.6136,65.7746,66.781,40368000],["2020-05-14",66.0475,67.2288,65.5413,67.2035,36660000],["2020-05-15",66.7776,68.0812,66.3189,68.0059,41544000],["2020-05-18",67.4373,68.9816,67.0718,68.6062,47094000],["2020-05-19",68.621,68.9682,68.0406,68.0723,31586000],["2020-05-20",68.8033,69.936,68.7171,69.7939,38262000],["2020-05-21",69.8845,70.1554,69.0623,69.6745,30894000],["2020-05-22",69.5333,70.1822,69.1396,69.9959,28544000],["2020-05-26",71.4184,71.5744,70.301,70.3986,44590000],["2020-05-27",70.3308,70.5957,69.0727,70.3446,31684000],["2020-05-28",69.3402,71.5422,69.2946,70.2436,35170000],["2020-05-29",70.3521,71.1594,70.1317,71.0004,37044000],["2020-06-01",70.6131,71.3996,70.4437,71.0672,25162000],["2020-06-02",71.0737,71.4699,70.4105,71.4357,23442000],["2020-06-03",71.4551,71.7676,70.9063,71.2842,27732000],["2020-06-04",71.1618,71.3867,69.6378,70.0484,26982000],["2020-06-05",70.1148,71.6334,69.7176,71.3223,42642000],["2020-06-08",70.6418,71.7671,70.5526,71.7195,33878000],["2020-06-09",71.5809,72.6982,71.4382,71.9196,33624000],["2020-06-10",72.3867,72.9444,72.0326,72.5447,31762000],["2020-06-11",71.3723,71.8959,69.2614,69.4343,47144000],["2020-06-12",70.621,71.0494,68.6369,69.9801,36676000],["2020-06-15",68.8196,70.5784,68.7062,70.3674,30468000],["2020-06-16",71.7671,72.1717,70.776,71.6418,30648000],["2020-06-17",71.9622,72.4209,71.0801,71.9424,30610000],["2020-06-18",71.8092,71.9637,70.6398,71.0301,34862000],["2020-06-19",71.3213,71.5442,70.2812,70.5606,52784000],["2020-06-22",70.5789,71.8637,70.2906,71.8493,29442000],["2020-06-23",71.9157,73.0647,71.569,72.509,37752000],["2020-06-24",72.4744,73.094,70.826,70.9598,31592000],["2020-06-25",70.8865,71.4362,70.308,71.3758,23958000],["2020-06-26",70.9563,71.1737,67.1114,67.4848,97640000],["2020-06-29",67.3759,69.2411,66.9455,69.2,45074000],["2020-06-30",69.1856,70.5289,68.6928,70.2342,40286000],["2020-07-01",70.2897,71.7413,70.0425,71.4204,42182000],["2020-07-02",71.9078,73.7245,71.8696,72.8037,57218000],["2020-07-06",73.7061,74.7883,73.1529,74.2757,44712000],["2020-07-07",74.1014,75.349,73.7829,73.7938,42364000],["2020-07-08",74.3327,74.8463,73.9117,74.4714,31766000],["2020-07-09",74.7849,75.7363,74.0746,75.2173,41836000],["2020-07-10",74.9493,76.3406,74.3287,76.2252,35918000],["2020-07-13",76.7665,78.0751,74.618,74.8988,42954000],["2020-07-14",73.936,75.4223,73.5962,75.3262,38108000],["2020-07-15",75.4436,76.0924,74.1856,75.1291,31026000],["2020-07-16",74.3673,75.0811,73.7121,75.032,26484000],["2020-07-17",75.1306,75.4535,74.1989,75.1276,34264000],["2020-07-20",75.036,77.711,74.4268,77.455,30166000],["2020-07-21",78.5045,78.6045,76.8993,77.0627,27486000],["2020-07-22",77.0523,77.6105,76.4342,77.505,24482000],["2020-07-23",77.5585,77.7774,74.7185,75.1227,33910000],["2020-07-24",74.2529,75.0573,73.6784,74.6997,29902000],["2020-07-27",74.9498,76.1533,74.9037,75.7507,27124000],["2020-07-28",75.5313,75.5813,74.3188,74.4738,30910000],["2020-07-29",74.5407,75.9439,74.4421,75.4575,22676000],["2020-07-30",74.1925,76.3183,74.0538,76.1935,36042000],["2020-07-31",74.1469,74.5417,72.0147,73.6962,91468000],["2020-08-03",73.8473,74.1806,72.8924,73.4392,45482000],["2020-08-04",73.6348,73.9518,72.5115,72.9706,37212000],["2020-08-05",73.145,73.7977,72.8676,73.2574,29134000],["2020-08-06",73.1118,74.6036,72.9013,74.5382,33306000],["2020-08-07",74.7408,75.2881,73.613,74.2123,27718000],["2020-08-10",73.8374,74.6472,73.1781,74.1355,20546000],["2020-08-11",73.9959,74.8101,73.2128,73.3292,31098000],["2020-08-12",73.6551,74.8711,73.5501,74.6516,22512000],["2020-08-13",74.6997,76.1241,74.6997,75.1177,22388000],["2020-08-14",74.9671,75.2732,74.2435,74.5224,21942000],["2020-08-17",75.084,75.4708,74.5407,75.0974,19990000],["2020-08-18",75.5867,77.1345,75.3663,77.0558,28378000],["2020-08-19",76.8928,77.7036,76.2742,76.5025,30472000],["2020-08-20",76.2727,78.2638,75.9998,78.0696,26382000],["2020-08-21",77.8492,78.8438,77.3792,78.0359,34838000],["2020-08-24",78.873,79.6808,78.0097,78.5104,25638000],["2020-08-25",78.2603,79.6857,78.1503,79.5357,25150000],["2020-08-26",79.558,81.8605,79.2945,81.4316,52188000],["2020-08-27",81.5545,81.6228,80.1776,80.6585,31350000],["2020-08-28",80.7055,81.2939,80.5143,81.1988,22418000],["2020-08-31",81.4039,81.4499,80.5005,80.7085,26422000],["2020-09-01",80.8388,82.179,80.7085,81.974,22652000],["2020-09-02",82.6144,85.4915,82.227,85.0601,49522000],["2020-09-03",84.175,84.1988,79.6278,80.7075,63726000],["2020-09-04",79.6917,80.9789,76.1737,78.3153,55850000],["2020-09-08",75.5313,77.0444,75.1103,75.4619,54032000],["2020-09-09",76.715,77.2014,75.5397,76.6323,39242000],["2020-09-10",76.7784,77.9413,75.2836,75.5833,33024000],["2020-09-11",75.6873,76.2098,73.9473,75.0736,30706000],["2020-09-14",75.8606,77.1162,74.5461,74.7304,42660000],["2020-09-15",75.6744,76.8185,75.3876,76.0325,23042000],["2020-09-16",76.397,76.9859,74.8671,74.8919,22128000],["2020-09-17",73.5902,74.2267,72.4337,73.6511,40008000],["2020-09-18",73.7136,74.0553,70.9063,71.8706,63056000],["2020-09-21",70.9063,71.3243,69.4729,70.833,56908000],["2020-09-22",71.8325,72.5085,70.8013,72.303,33950000],["2020-09-23",71.9201,71.9692,69.4729,69.8053,37726000],["2020-09-24",69.4729,71.2218,69.4467,70.4724,34552000],["2020-09-25",70.5809,71.6155,69.7206,71.2748,30326000],["2020-09-28",72.9057,72.9553,71.6324,72.2455,30784000],["2020-09-29",72.5056,72.9062,72.0147,72.6101,31816000],["2020-09-30",72.3585,73.6096,72.1019,72.5893,40924000],["2020-10-01",73.4838,74.0489,73.144,73.6938,32884000],["2020-10-02",72.2936,73.2544,71.6854,72.094,31222000],["2020-10-05",72.4432,73.5353,72.3164,73.4426,21602000],["2020-10-06",73.0796,73.5263,71.5695,71.8671,26096000],["2020-10-07",72.2777,72.7562,70.986,72.2693,36108000],["2020-10-08",72.5818,73.7002,72.5818,73.4724,26076000],["2020-10-09",73.9394,74.88,73.6492,74.8106,32966000],["2020-10-12",76.1751,78.6724,75.7442,77.4921,55344000],["2020-10-13",78.1073,78.5109,77.1969,77.6149,39072000],["2020-10-14",77.9879,78.446,76.5664,77.4352,33174000],["2020-10-15",76.4971,77.8294,76.3302,77.0404,31210000],["2020-10-16",77.3554,78.1419,77.1489,77.6461,34194000],["2020-10-19",78.0538,78.45,75.4283,75.7764,29734000],["2020-10-20",75.4377,77.9503,75.3084,76.823,41670000],["2020-10-21",77.7526,79.9958,77.6184,78.552,60322000],["2020-10-22",78.503,79.9106,78.1305,79.5758,30512000],["2020-10-23",79.9913,80.9358,79.8358,80.8794,30548000],["2020-10-26",79.9889,80.711,77.6501,78.4678,35826000],["2020-10-27",78.6976,79.345,78.1063,79.1905,25902000],["2020-10-28",76.77,76.9582,74.7131,74.828,45174000],["2020-10-29",75.136,78.6882,75.1128,77.1103,55406000],["2020-10-30",82.5861,83.2736,79.3237,80.0438,99878000],["2020-11-02",80.4118,82.1305,79.9512,80.4505,44228000],["2020-11-03",80.7694,82.1681,79.8457,81.5074,31432000],["2020-11-04",84.4752,87.6673,84.3474,86.4697,71342000],["2020-11-05",87.6881,88.7465,86.2309,87.2943,39758000],["2020-11-06",86.7416,87.5915,86.0155,87.1572,28622000],["2020-11-09",88.9525,89.9882,87.0492,87.2408,53440000],["2020-11-10",85.6733,87.1398,84.9972,86.067,43022000],["2020-11-11",86.596,87.3141,86.3315,86.538,31838000],["2020-11-12",86.279,87.4172,86.0794,86.3196,26474000],["2020-11-13",86.5762,88.0189,85.9808,87.7777,29744000],["2020-11-16",87.3756,88.8713,87.2364,87.8654,25468000],["2020-11-17",87.5598,88.0194,87.1453,87.2527,21314000],["2020-11-18",87.0041,87.4182,86.1091,86.2116,20108000],["2020-11-19",85.8446,87.3434,85.6857,87.0997,20106000],["2020-11-20",87.2696,87.5846,85.9323,86.0006,27694000],["2020-11-23",86.1908,86.4766,84.703,85.5638,22530000],["2020-11-24",85.5608,87.4915,85.2255,87.3637,27984000],["2020-11-25",87.5573,87.6846,86.594,87.3751,19600000],["2020-11-27",87.3954,89.0036,87.3954,88.5088,14790000],["2020-11-30",87.9456,88.1779,86.5682,86.8932,32418000],["2020-12-01",87.5004,90.2274,87.3206,88.9219,37350000],["2020-12-02",88.9219,90.7732,88.4172,90.3884,29424000],["2020-12-03",90.169,91.3225,89.9937,90.2334,24728000],["2020-12-04",90.1531,90.6128,89.8247,90.3285,20544000],["2020-12-07",89.9218,90.6023,89.3022,89.9951,22288000],["2020-12-08",89.5737,89.9426,88.7198,89.7128,19936000],["2020-12-09",89.6648,90.5568,87.2696,88.0551,31728000],["2020-12-10",87.2993,87.9129,85.8595,87.5494,28688000],["2020-12-11",87.1705,88.0278,86.8109,87.9035,18628000],["2020-12-14",87.7015,88.6465,86.6321,86.7872,33050000],["2020-12-15",87.1636,87.3686,86.2626,87.224,21352000],["2020-12-16",87.6217,87.6217,86.6287,87.0313,24676000],["2020-12-17",87.3652,87.5029,85.7416,86.2052,34880000],["2020-12-18",86.4855,86.594,84.9417,85.4974,85256000],["2020-12-21",84.651,86.0313,83.9016,85.9105,33974000],["2020-12-22",85.6515,85.8139,84.4851,85.2003,20370000],["2020-12-23",85.384,86.3835,85.2488,85.597,22974000],["2020-12-24",85.6351,86.2993,85.4048,85.8907,9312000],["2020-12-28",86.4231,88.5078,86.2701,87.8619,27650000],["2020-12-29",88.5192,88.5806,86.9283,87.0596,19726000],["2020-12-30",87.4182,87.5549,85.5856,85.9942,21026000],["2020-12-31",86.0447,87.0467,85.9863,86.806,21070000],["2021-01-04",87.1705,87.2938,84.5524,85.493,37324000],["2021-01-05",85.4415,86.5182,85.0358,86.1824,20360000],["2021-01-06",84.2117,86.3766,84.0056,85.332,46588000],["2021-01-07",85.5242,88.0531,85.5242,87.8808,41936000],["2021-01-08",88.0204,89.12,87.2309,89.0442,35484000],["2021-01-11",88.0135,88.378,86.7812,86.9868,34796000],["2021-01-12",86.4454,87.5618,85.0101,86.0527,29528000],["2021-01-13",85.5519,86.9917,85.5519,86.539,23432000],["2021-01-14",86.6192,87.5445,85.49,85.7302,29212000],["2021-01-15",85.6361,86.5573,84.7788,85.5668,31444000],["2021-01-19",86.3285,89.3418,85.8248,88.3825,41660000],["2021-01-20",90.4577,94.0907,90.118,93.1174,64152000],["2021-01-21",93.79,95.6934,93.0847,93.3195,58634000],["2021-01-22",93.6816,94.322,92.9406,93.736,32744000],["2021-01-25",94.7355,95.1853,92.0818,93.8212,50586000],["2021-01-26",93.4106,94.8846,92.9223,94.4983,31462000],["2021-01-27",92.8619,93.1372,89.0169,90.0897,82512000],["2021-01-28",90.687,93.5097,90.687,91.7866,55278000],["2021-01-29",90.8366,91.5063,89.2289,90.5068,44530000],["2021-02-01",91.3602,94.8742,91.3602,93.7613,40252000],["2021-02-02",94.7548,96.5498,94.42,95.0515,66332000],["2021-02-03",102.307,104.3381,99.7285,101.9736,97882000],["2021-02-04",102.0598,102.4897,100.7959,101.7136,48596000],["2021-02-05",102.0073,103.8092,101.5338,103.457,29866000],["2021-02-08",104.0103,104.7532,102.1951,103.2436,28828000],["2021-02-09",102.7622,103.9365,102.5244,102.7914,21892000],["2021-02-10",103.1752,103.9548,101.6448,103.3406,25102000],["2021-02-11",103.5645,103.7131,102.468,103.4531,20480000],["2021-02-12",103.0083,103.9855,102.7012,103.7641,18990000],["2021-02-16",103.6017,106.246,103.6017,104.5402,31004000],["2021-02-17",103.7121,105.1217,103.4333,104.9325,20294000],["2021-02-18",104.2579,105.0994,103.6799,104.298,22546000],["2021-02-19",104.3961,104.9305,103.1896,103.456,37938000],["2021-02-22",101.7121,103.0361,101.4348,101.7448,29466000],["2021-02-23",99.7503,102.6482,98.5735,102.0351,34658000],["2021-02-24",100.5452,103.4318,100.4209,103.2084,22608000],["2021-02-25",101.8275,103.1683,99.3788,99.8474,41548000],["2021-02-26",100.5408,101.8568,99.1074,100.1426,40042000],["2021-03-01",101.4348,102.833,100.7622,102.5076,26060000],["2021-03-02",102.2688,103.7497,101.8642,102.251,25564000],["2021-03-03",101.6304,102.8211,98.7602,99.6225,33892000],["2021-03-04",99.7939,102.7517,99.3263,100.7379,49216000],["2021-03-05",102.0861,104.3173,100.4333,103.8652,53100000],["2021-03-08",103.2208,104.6908,99.3145,99.4289,36868000],["2021-03-09",101.5215,102.2233,100.8206,101.0564,33920000],["2021-03-10",102.0985,102.0985,100.0148,100.8498,27100000],["2021-03-11",101.941,104.5684,101.8533,104.037,27702000],["2021-03-12",102.8419,102.9013,100.6631,101.5338,33818000],["2021-03-15",101.2852,101.781,100.4338,101.7537,26168000],["2021-03-16",102.3258,104.6878,101.994,103.2124,31900000],["2021-03-17",102.4486,103.9607,101.2426,103.1296,26382000],["2021-03-18",101.4437,102.4625,100.0074,100.1143,31700000],["2021-03-19",100.5299,100.8919,99.2025,100.3927,46072000],["2021-03-22",100.4259,101.4516,99.7508,100.5774,33536000],["2021-03-23",101.0361,102.2327,100.4442,101.1044,28510000],["2021-03-24",101.621,102.4055,100.4937,100.6686,25218000],["2021-03-25",100.4962,101.3179,98.8637,100.6651,35616000],["2021-03-26",100.6319,101.0083,99.2481,100.2822,27978000],["2021-03-29",100.155,101.4947,99.3273,101.3253,26492000],["2021-03-30",101.6814,102.1614,100.8479,101.359,27312000],["2021-03-31",101.7518,103.3297,101.3852,102.1539,42570000],["2021-04-01",103.6264,105.7809,103.5858,105.4852,39880000],["2021-04-05",106.3456,110.399,106.2495,109.9022,48510000],["2021-04-06",109.504,110.3499,109.0518,109.4218,35240000],["2021-04-07",109.612,111.1672,109.612,110.8962,24134000],["2021-04-08",112.133,112.5188,111.0934,111.4609,28664000],["2021-04-09",111.2137,112.6268,110.8086,112.4633,26146000],["2021-04-12",111.6436,111.7808,110.341,111.1731,25024000],["2021-04-13",111.4886,112.1067,111.0953,111.659,25682000],["2021-04-14",112.3029,112.3029,110.7472,111.0389,21002000],["2021-04-15",112.0314,113.7179,111.4975,113.1855,29174000],["2021-04-16",113.3831,113.6307,112.4757,113.0616,26282000],["2021-04-19",112.4391,114.1186,112.4391,113.4088,30290000],["2021-04-20",113.7917,113.8665,111.7922,112.8764,22288000],["2021-04-21",112.5317,112.9254,111.183,112.8437,23204000],["2021-04-22",112.6976,113.3652,110.9601,111.5644,24146000],["2021-04-23",112.2816,114.2191,111.9968,113.9125,29066000],["2021-04-26",114.1399,115.1309,113.7833,114.4078,32038000],["2021-04-27",114.7892,114.8298,113.2305,113.4693,44386000],["2021-04-28",118.4974,120.4231,116.5519,116.8402,81106000],["2021-04-29",118.3355,119.0749,117.5737,118.5103,41234000],["2021-04-30",117.285,117.9699,116.2221,116.5658,44856000],["2021-05-03",117.1309,117.9551,115.6743,116.0497,28242000],["2021-05-04",114.5871,115.1537,111.7704,114.2543,44818000],["2021-05-05",115.334,115.6495,114.3261,114.6476,26636000],["2021-05-06",114.2295,115.7659,113.5713,115.7659,25190000],["2021-05-07",117.0804,117.4449,116.2023,116.488,28898000],["2021-05-10",115.3098,115.4514,113.1503,113.5074,30914000],["2021-05-11",111.0963,112.9393,110.6432,112.4331,34186000],["2021-05-12",110.2603,111.3395,108.6471,108.9755,46376000],["2021-05-13",110.2568,110.9166,109.296,110.4015,33204000],["2021-05-14",111.8625,113.1592,111.4396,112.8452,31996000],["2021-05-17",112.1117,113.4098,111.7125,113.3672,21598000],["2021-05-18",114.0324,114.2964,112.0433,112.0572,22204000],["2021-05-19",110.3713,112.6773,110.2232,112.5044,23684000],["2021-05-20",113.4703,114.5104,113.0998,114.2602,32352000],["2021-05-21",114.7783,114.8516,113.386,113.6253,40632000],["2021-05-24",114.6535,117.1626,114.5084,116.9392,31832000],["2021-05-25",117.4821,118.0764,116.6401,117.0299,22440000],["2021-05-26",117.2107,118.3236,117.2077,117.8937,21572000],["2021-05-27",118.3265,118.3265,116.7025,117.0205,35224000],["2021-05-28",117.6019,117.6837,116.5336,116.7317,21482000],["2021-06-01",117.6029,118.1611,116.6044,117.9368,23354000],["2021-06-02",118.3315,118.5539,116.5093,117.4122,21158000],["2021-06-03",116.1809,116.7401,115.3781,116.2726,18696000],["2021-06-04",117.3469,118.8208,117.0071,118.5504,24458000],["2021-06-07",118.3459,119.0923,117.9278,118.9828,24120000],["2021-06-08",119.4637,119.8357,118.6103,118.7916,24240000],["2021-06-09",119.435,119.5068,118.7154,119.2622,17942000],["2021-06-10",119.2116,120.6519,119.0561,120.6088,25904000],["2021-06-11",120.85,120.9352,119.8079,120.3646,21958000],["2021-06-14",120.4667,121.2918,119.7604,121.2913,22098000],["2021-06-15",121.2958,121.6182,119.9149,120.275,21562000],["2021-06-16",120.4261,120.7371,118.3439,119.6341,26472000],["2021-06-17",119.5598,121.3676,119.3642,120.596,25842000],["2021-06-18",120.223,120.4568,118.8837,118.9788,46116000],["2021-06-21",119.3647,120.85,118.7683,120.6643,27414000],["2021-06-22",120.6024,121.2463,119.9229,121.1774,22390000],["2021-06-23",120.9426,121.9352,120.6861,120.9758,19148000],["2021-06-24",121.5434,121.8956,121.1472,121.3453,21362000],["2021-06-25",120.85,121.4771,120.4191,121.3537,34594000],["2021-06-28",121.5221,121.6276,120.2611,121.381,28526000],["2021-06-29",121.5142,121.8614,120.544,121.12,23108000],["2021-06-30",120.8446,121.1046,120.2106,120.9387,24474000],["2021-07-01",120.5776,121.4315,120.3859,121.2903,18110000],["2021-07-02",121.9892,124.2219,121.8995,124.0768,25982000],["2021-07-06",124.4641,125.2363,123.4082,125.0005,26404000],["2021-07-07",125.9634,126.0842,124.9639,125.2819,24060000],["2021-07-08",122.8569,124.4116,122.853,123.8653,23790000],["2021-07-09",123.8465,124.5493,123.3775,124.3354,18632000],["2021-07-12",124.9886,125.8717,124.427,125.7786,17668000],["2021-07-13",125.841,126.8504,125.4805,126.1412,19240000],["2021-07-14",126.7519,128.1075,126.7088,127.0282,23742000],["2021-07-15",127.4364,127.4869,125.3373,125.8078,24218000],["2021-07-16",126.4596,126.6067,124.9644,125.7732,20424000],["2021-07-19",124.901,125.0154,122.3408,123.4037,27968000],["2021-07-20",124.3443,125.8455,123.1784,125.0199,26312000],["2021-07-21",124.9446,126.3933,124.8356,126.3467,20746000],["2021-07-22",126.639,127.2719,126.2972,127.211,14302000],["2021-07-23",129.201,132.1416,128.577,131.7612,41506000],["2021-07-26",132.0718,132.9717,131.0544,132.7716,30572000],["2021-07-27",132.9851,133.1322,128.8777,130.6567,54710000],["2021-07-28",135.0271,136.9934,134.0024,134.8112,95130000],["2021-07-29",134.8667,135.3728,134.2654,134.4977,31716000],["2021-07-30",133.7622,134.0291,132.9895,133.4566,25576000],["2021-08-02",133.8434,134.0608,132.5329,133.5834,21634000],["2021-08-03",133.8612,134.4526,132.0628,134.3515,20762000],["2021-08-04",134.0737,134.3709,133.2193,133.8518,19676000],["2021-08-05",134.4016,135.0648,133.5749,134.9672,17870000],["2021-08-06",134.7597,135.1861,133.9355,134.459,20488000],["2021-08-09",134.6611,135.8909,134.0638,135.6225,17760000],["2021-08-10",136.0474,136.4739,135.0792,135.5175,19414000],["2021-08-11",135.8884,136.3847,134.987,134.9944,15352000],["2021-08-12",134.6938,136.0058,134.149,135.9008,16506000],["2021-08-13",135.9563,136.5571,135.7414,136.4293,15948000],["2021-08-16",136.2287,137.0583,134.0237,137.0058,22384000],["2021-08-17",136.4515,136.9622,134.7993,135.3733,21716000],["2021-08-18",135.2134,135.8122,134.046,134.1723,19258000],["2021-08-19",133.1683,135.0672,132.9845,134.4011,21782000],["2021-08-20",134.7181,136.2574,133.9751,136.1341,31194000],["2021-08-23",136.669,139.5466,136.3104,138.7215,28454000],["2021-08-24",139.2861,140.7408,139.0157,139.93,19268000],["2021-08-25",140.29,140.8492,140.0434,140.7397,15848000],["2021-08-26",140.4139,141.0751,140.0246,140.1073,20610000],["2021-08-27",140.3173,143.1503,140.1632,142.6466,28780000],["2021-08-30",143.0389,144.5946,142.8041,143.2276,24434000],["2021-08-31",143.7788,143.8031,142.921,143.3336,22448000],["2021-09-01",143.6332,144.8754,143.5178,143.8467,21936000],["2021-09-02",143.8472,144.1478,141.8353,141.9364,32342000],["2021-09-03",141.7318,142.7962,141.0582,142.3846,19850000],["2021-09-07",142.4787,143.2023,142.2652,142.9205,20124000],["2021-09-08",142.7417,143.0389,141.6521,142.3365,18344000],["2021-09-09",142.4846,142.9502,141.8279,142.188,15314000],["2021-09-10",142.8531,143.3544,139.4114,139.5481,36840000],["2021-09-13",140.6115,141.6026,139.9186,140.9909,22094000],["2021-09-14",141.6476,142.0117,140.4139,141.2009,19674000],["2021-09-15",141.4258,143.0889,140.0152,143.0681,27408000],["2021-09-16",142.5936,142.9398,141.0592,142.2563,26190000],["2021-09-17",141.6823,142.0978,139.1459,139.4728,53384000],["2021-09-20",136.8592,137.6898,135.037,137.4119,46518000],["2021-09-21",138.4322,138.6918,136.9746,137.7225,25332000],["2021-09-22",137.9909,139.559,137.2455,138.9612,25056000],["2021-09-23",139.6585,140.3609,139.0781,139.8849,20952000],["2021-09-24",139.2138,140.9889,138.9191,140.8745,22984000],["2021-09-27",139.4773,140.6006,138.7472,139.7423,21882000],["2021-09-28",137.3481,137.7854,134.0841,134.5497,45772000],["2021-09-29",135.6888,135.8582,132.6032,133.0871,30848000],["2021-09-30",132.996,134.2649,132.2971,132.416,37996000],["2021-10-01",133.1802,135.62,132.8092,135.2559,35360000],["2021-10-04",134.6789,134.6789,129.8147,132.3996,51202000],["2021-10-05",132.7775,135.931,132.7775,134.7409,32404000],["2021-10-06",133.4799,136.4516,133.2818,136.2683,24364000],["2021-10-07",137.5828,138.722,137.3441,137.9127,25110000],["2021-10-08",138.2614,139.0083,137.9053,138.4679,26526000],["2021-10-11",137.9791,139.3857,137.5501,137.6046,17954000],["2021-10-12",138.1653,138.192,134.4803,135.1628,36332000],["2021-10-13",136.1073,136.6992,135.2322,136.2852,19654000],["2021-10-14",138.1593,140.0052,137.5164,139.8205,31894000],["2021-10-15",140.2797,140.3822,139.4283,140.0355,30274000],["2021-10-18",139.7467,141.45,139.7398,141.4322,20396000],["2021-10-19",142.0359,142.3083,141.2559,141.8868,20164000],["2021-10-20",141.9869,142.193,140.0439,140.4327,23288000],["2021-10-21",140.4327,140.8161,139.1757,140.5486,26292000],["2021-10-22",137.8384,139.2579,134.7736,136.2698,50588000],["2021-10-25",136.2535,136.6992,134.1475,136.1514,34412000],["2021-10-26",137.9508,138.7626,137.0008,137.9954,49236000],["2021-10-27",138.091,147.2488,138.091,144.8392,85782000],["2021-10-28",145.7476,145.7709,143.2637,144.4742,36206000],["2021-10-29",143.7105,146.8447,143.286,146.6505,43320000],["2021-11-01",146.6505,146.6505,141.8755,142.1444,46924000],["2021-11-02",143.2167,145.2271,142.975,144.0617,33482000],["2021-11-03",144.5252,145.2865,143.2281,145.2162,27494000],["2021-11-04",145.7377,148.3221,144.9289,146.8699,38412000],["2021-11-05",147.7634,148.9105,146.8001,147.4489,38354000],["2021-11-08",148.4128,149.1953,147.0314,147.6263,23052000],["2021-11-09",147.8263,148.4222,145.8571,147.5148,19530000],["2021-11-10",146.1097,146.6743,143.1751,144.5183,29970000],["2021-11-11",145.1087,146.1449,144.2281,144.3925,16518000],["2021-11-12",145.2335,147.4469,144.0403,147.2766,22360000],["2021-11-15",147.497,148.1398,146.184,147.0527,23508000],["2021-11-16",146.7531,147.3603,145.9239,146.4821,18904000],["2021-11-17",146.6322,147.1592,145.8521,146.6515,19594000],["2021-11-18",146.8442,149.1611,146.4905,148.4261,35608000],["2021-11-19",148.5618,149.5435,147.4955,147.5227,33682000],["2021-11-22",147.9249,148.4172,144.7699,144.923,30594000],["2021-11-23",144.7754,145.2776,142.7566,144.4079,27218000],["2021-11-24",144.1023,144.8709,143.0121,144.7427,18040000],["2021-11-26",142.9879,143.1949,140.5055,140.8428,30470000],["2021-11-29",142.6427,144.9185,142.5372,144.1588,32596000],["2021-11-30",143.6417,144.6238,140.2668,140.56,42068000],["2021-12-01",142.6426,144.5748,139.5838,139.7219,34020000],["2021-12-02",139.9186,142.5084,138.8928,141.6184,29194000],["2021-12-03",142.3267,143.0389,138.9785,140.663,41230000],["2021-12-06",141.6922,142.4965,138.8289,141.8056,30618000],["2021-12-07",144.2241,146.1404,143.8586,145.8813,32240000],["2021-12-08",146.2053,146.9943,145.026,146.7897,24270000],["2021-12-09",146.1998,147.6946,145.7283,146.2469,23270000],["2021-12-10",147.2983,147.5732,145.3211,146.6064,24458000],["2021-12-13",146.3885,146.5752,144.1458,144.4519,27070000],["2021-12-14",142.611,143.1181,139.8839,142.5505,38446000],["2021-12-15",142.0572,145.338,140.3425,145.0607,36370000],["2021-12-16",145.7833,146.285,142.2534,143.0835,33650000],["2021-12-17",141.1568,142.4787,139.9681,140.3891,50416000],["2021-12-20",138.6804,140.4382,138.0078,140.2722,27192000],["2021-12-21",140.7145,142.5129,139.1781,142.1201,28756000],["2021-12-22",141.7189,145.1191,141.7189,145.0349,26322000],["2021-12-23",145.1191,146.8462,145.0715,145.5317,26384000],["2021-12-27",145.868,146.9457,145.7823,146.5123,15976000],["2021-12-28",146.8387,146.9011,144.6778,145.3043,18200000],["2021-12-29",145.2622,146.0274,144.2746,145.2726,17788000],["2021-12-30",145.3113,145.9116,144.6184,144.8224,15688000],["2021-12-31",144.6733,145.3157,143.4866,143.4866,18136000],["2022-01-03",143.6877,144.4762,142.3584,143.6248,28646000],["2022-01-04",144.0255,145.1042,142.3618,143.0384,28400000],["2022-01-05",143.0587,143.1375,136.3902,136.4763,54618000],["2022-01-06",135.7071,138.6209,135.2713,136.4491,37348000],["2022-01-07",136.8433,137.1435,134.4868,135.7255,29760000],["2022-01-10",133.8048,137.511,131.9093,137.3624,44408000],["2022-01-11",136.7062,138.8943,135.4041,138.4189,28730000],["2022-01-12",139.8195,141.2638,139.3683,140.0974,26108000],["2022-01-13",140.2058,141.5035,137.1043,137.2807,31436000],["2022-01-14",135.7869,139.4154,135.7072,138.1658,29662000],["2022-01-18",134.8914,135.8389,134.1619,134.7161,34872000],["2022-01-19",135.2366,136.6591,133.7428,133.8429,28648000],["2022-01-20",134.9657,136.3288,131.7112,132.0509,29908000],["2022-01-21",131.3437,133.5942,128.8603,129.1228,55652000],["2022-01-24",124.7905,129.9663,123.3265,129.571,76622000],["2022-01-25",127.5265,128.1793,125.3081,125.7385,46960000],["2022-01-26",129.8831,131.7463,125.9436,128.0148,49130000],["2022-01-27",130.0663,131.4021,127.7172,127.789,31950000],["2022-01-28",128.4368,132.0995,127.2739,132.094,34362000],["2022-01-31",132.8974,134.196,130.9633,134.0281,39986000],["2022-02-01",136.2975,136.4942,133.1019,136.3466,68644000],["2022-02-02",149.8243,150.118,144.1508,146.6049,123200000],["2022-02-03",144.3321,148.2642,141.3208,141.7413,71518000],["2022-02-04",142.0924,143.5094,139.1905,141.9423,57998000],["2022-02-07",142.8903,142.8903,137.5907,137.8889,54974000],["2022-02-08",137.7161,138.6804,135.7225,138.085,54284000],["2022-02-09",139.6348,141.1811,138.8656,140.2574,40144000],["2022-02-10",138.3866,140.1508,136.6566,137.3133,39330000],["2022-02-11",137.2936,137.8448,132.1426,133.0168,39958000],["2022-02-14",132.0004,135.0152,132.0004,134.2485,34302000],["2022-02-15",136.2737,136.8067,134.5412,135.3208,26680000],["2022-02-16",135.3585,136.7844,133.6522,136.4397,25022000],["2022-02-17",134.9588,135.8211,131.2298,131.2897,38950000],["2022-02-18",132.2089,132.8063,128.9693,129.1738,45620000],["2022-02-22",128.6141,130.9345,127.0148,128.5899,44990000],["2022-02-23",130.4076,130.8063,126.3254,126.3854,32786000],["2022-02-24",123.7757,131.7464,123.7757,131.4403,54456000],["2022-02-25",132.2931,133.9964,130.5096,133.1921,36406000],["2022-02-28",131.7959,134.4719,131.3427,133.784,38864000],["2022-03-01",133.6071,134.9711,131.9628,132.7978,26496000],["2022-03-02",133.359,133.9875,131.8172,133.303,23520000],["2022-03-03",134.7279,135.1534,131.7716,132.6373,24604000],["2022-03-04",131.6745,132.5898,129.1089,130.6631,30430000],["2022-03-07",130.2486,130.4933,125.1045,125.1873,45112000],["2022-03-08",125.06,130.0128,124.4899,125.9064,40428000],["2022-03-09",130.0128,132.4749,128.6761,132.1624,37026000],["2022-03-10",130.0287,132.0158,129.6785,131.1812,27102000],["2022-03-11",132.2302,132.5343,128.4096,128.6463,31526000],["2022-03-14",129.0223,129.1798,124.0942,124.7638,38812000],["2022-03-15",125.7791,128.6305,124.5354,127.9802,30920000],["2022-03-16",129.5007,132.0762,127.5211,132.0242,35576000],["2022-03-17",131.8939,132.8167,130.939,132.5774,28264000],["2022-03-18",132.1668,134.9598,131.0118,134.8424,44566000],["2022-03-21",134.88,135.7582,132.8285,134.8186,26832000],["2022-03-22",134.8186,139.7205,134.8186,138.5496,35496000],["2022-03-23",137.3951,138.2727,136.5358,136.9721,25154000],["2022-03-24",137.8879,140.2841,136.4521,140.2375,26396000],["2022-03-25",140.5783,140.6962,138.4203,140.3376,24126000],["2022-03-28",139.5724,140.664,138.4936,140.1222,35050000],["2022-03-29",141.3029,142.4381,140.6997,141.1622,34318000],["2022-03-30",141.1172,141.3752,140.2653,140.6006,19884000],["2022-03-31",140.714,140.7685,137.714,137.7566,37524000],["2022-04-01",138.1851,139.1469,137.0038,138.8294,25942000],["2022-04-04",139.0355,142.3574,138.9879,141.6238,25942000],["2022-04-05",141.5223,141.6427,139.0593,139.2658,21418000],["2022-04-06",137.4421,138.0469,134.2396,135.2609,32468000],["2022-04-07",134.728,135.8716,132.9623,134.6076,26234000],["2022-04-08",134.3055,134.3912,131.7122,132.0311,25142000],["2022-04-11",130.581,130.8474,127.4557,127.6092,36884000],["2022-04-12",130.3596,130.3596,125.5939,126.5107,32710000],["2022-04-13",126.7935,129.1055,126.5369,128.6696,27928000],["2022-04-14",129.2496,129.2496,125.4077,125.5354,31598000],["2022-04-18",125.8029,127.004,124.9926,126.473,20808000],["2022-04-19",126.4879,129.1045,125.8024,128.7836,26490000],["2022-04-20",129.6582,130.1604,126.2982,126.8331,31696000],["2022-04-21",128.0317,128.8722,123.3527,123.638,36446000],["2022-04-22",123.8218,124.22,117.804,118.5078,56884000],["2022-04-25",117.9784,122.1155,117.3939,121.9139,46128000],["2022-04-26",121.1418,121.3552,117.3939,117.5316,73054000],["2022-04-27",113.3905,116.1369,111.6738,113.2172,91820000],["2022-04-28",115.3177,118.5217,113.0393,117.4053,48884000],["2022-04-29",115.6342,116.8085,112.7417,113.0339,42676000],["2022-05-02",112.336,115.6451,111.5386,115.4841,35534000],["2022-05-03",115.333,117.3256,114.9408,116.228,24968000],["2022-05-04",115.9284,121.6965,114.0309,121.1086,49916000],["2022-05-05",119.0709,119.8981,113.9214,115.4073,45840000],["2022-05-06",114.0988,116.4633,112.9408,114.6555,39710000],["2022-05-09",112.1825,113.9923,110.9448,111.4505,40802000],["2022-05-10",114.4187,115.1542,111.8363,113.3167,39900000],["2022-05-11",112.1691,115.2677,112.1691,112.5317,37534000],["2022-05-12",110.3277,113.2177,108.7893,111.7803,53836000],["2022-05-13",113.4534,116.7639,112.5342,114.9566,35038000],["2022-05-16",113.8719,115.075,112.816,113.3662,25990000],["2022-05-17",115.7392,115.7981,113.7872,115.3751,23054000],["2022-05-18",113.916,114.3122,110.504,110.8447,35126000],["2022-05-19",110.3812,111.9448,108.9631,109.3435,34144000],["2022-05-20",110.8957,111.1261,104.7993,107.8814,48962000],["2022-05-23",108.5545,111.0904,107.716,110.4371,37184000],["2022-05-24",104.775,105.455,100.9241,104.9711,76780000],["2022-05-25",103.9959,105.4961,102.8776,104.8077,40258000],["2022-05-26",104.6809,107.6254,104.2332,106.7765,37948000],["2022-05-27",108.451,111.2593,108.1098,111.2578,37914000],["2022-05-31",111.6838,114.6441,111.022,112.6897,50012000],["2022-06-01",113.7724,115.9977,112.1825,112.8185,36606000],["2022-06-02",112.9254,116.7882,111.8819,116.5138,37992000],["2022-06-03",114.9685,115.225,112.4485,113.4613,26136000],["2022-06-06",115.6044,118.222,115.069,115.7193,33542000],["2022-06-07",114.392,116.5816,113.9675,116.0452,31590000],["2022-06-08",115.6609,117.4529,115.5009,116.0893,26108000],["2022-06-09",115.231,117.1839,113.6941,113.7531,25798000],["2022-06-10",111.3851,112.2112,109.3257,110.1137,41452000],["2022-06-13",105.7799,107.766,105.1187,105.3896,47252000],["2022-06-14",105.5308,106.9072,104.8027,105.7096,33706000],["2022-06-15",107.5219,110.3732,106.6546,108.7299,39698000],["2022-06-16",106.2103,107.6244,104.147,105.034,51684000],["2022-06-17",105.034,107.6749,104.0558,106.1336,51376000],["2022-06-21",107.9027,111.4292,107.5763,110.4926,47416000],["2022-06-22",109.5144,112.2781,109.342,110.4366,30774000],["2022-06-23",111.1736,111.6798,109.4589,111.184,28362000],["2022-06-24",111.9299,116.966,111.8878,116.863,41164000],["2022-06-27",117.1582,117.4618,114.0938,114.7417,36420000],["2022-06-28",114.7109,116.2037,110.7937,110.9517,35792000],["2022-06-29",110.5005,112.0939,109.8274,110.6486,24716000],["2022-06-30",108.9631,109.8428,105.7438,107.9359,43170000],["2022-07-01",106.9156,108.2202,105.7245,107.7125,35476000],["2022-07-05",106.091,112.3083,104.7349,112.1954,39342000],["2022-07-06",112.234,114.5,110.4252,113.4921,37432000],["2022-07-07",113.9953,118.066,113.7511,117.6633,40936000],["2022-07-08",116.1448,118.5568,115.7996,118.2285,38238000],["2022-07-11",116.8857,116.8857,114.2434,114.5861,31196000],["2022-07-12",115.1196,115.8714,112.6184,112.9457,29960000],["2022-07-13",110.6481,113.1196,110.1533,110.3039,43722000],["2022-07-14",109.1717,110.0458,107.3515,109.3272,37004000],["2022-07-15",110.9448,112.0741,109.8547,110.7239,46770000],["2022-07-18",111.5782,112.6084,107.3485,108.0023,43164600],["2022-07-19",109.8051,112.9452,108.5273,112.7372,36530900],["2022-07-20",112.1033,114.3122,111.4198,112.8264,35600400],["2022-07-21",113.2028,113.4703,110.0627,113.2622,32676200],["2022-07-22",109.9537,111.2811,105.4961,106.8829,48901200],["2022-07-25",107.3881,108.8344,105.298,106.4966,34690900],["2022-07-26",105.5952,106.1895,103.089,104.0301,47991000],["2022-07-27",108.2301,112.8363,106.9919,111.9943,59858500],["2022-07-28",111.3108,113.2622,110.4094,113.1434,32816600],["2022-07-29",112.0141,115.6099,111.9943,115.2236,37223400],["2022-08-01",114.2132,115.6198,113.2622,113.7773,26034300],["2022-08-02",112.9254,115.2533,112.6481,114.0448,20236000],["2022-08-03",114.6193,117.5019,114.3915,116.967,28499000],["2022-08-04",116.3726,117.6604,115.7882,117.076,21602900],["2022-08-05",115.1344,116.9967,114.9066,116.3627,19159500],["2022-08-08",117.2741,119.0175,115.7783,116.1943,19138300],["2022-08-09",116.0358,116.2142,114.6193,115.5307,19086500],["2022-08-10",117.6604,119.7802,117.2939,118.5717,30930400],["2022-08-11",120.1368,120.3448,117.4425,117.7198,24293700],["2022-08-12",119.1264,120.533,118.334,120.533,19096300],["2022-08-15",119.9882,121.1472,119.4731,120.9293,19494800],["2022-08-16",120.3745,121.276,119.5028,120.5528,19041200],["2022-08-17",118.9878,120.1467,118.2547,118.4231,22847000],["2022-08-18",118.3043,119.6812,117.601,119.0373,17987700],["2022-08-19",117.9377,118.0269,115.6594,116.1052,21809500],["2022-08-22",114.1141,114.5401,112.7768,113.1632,21456600],["2022-08-23",112.4103,113.9259,112.3608,112.7868,15870400],["2022-08-24",112.4302,113.6981,111.8061,112.6184,17734600],["2022-08-25",113.1632,115.6198,113.0344,115.5505,16956800],["2022-08-26",113.6387,114.0349,109.1514,109.2999,37245700],["2022-08-29",108.9532,109.9042,107.7744,108.3886,21191200],["2022-08-30",109.1315,109.4584,106.7839,107.9131,27513300],["2022-08-31",109.607,109.8051,107.1107,107.1999,28627000],["2022-09-01",107.2593,109.4089,106.348,108.7056,28360900],["2022-09-02",109.5476,109.6962,106.249,106.8334,24160700],["2022-09-06",106.2886,107.0117,104.7829,105.8032,25068300],["2022-09-07",106.0508,108.9433,105.8924,108.4183,23167000],["2022-09-08",107.0216,108.5669,106.1499,107.3584,24238300],["2022-09-09",108.0419,109.9438,107.9924,109.607,23197700],["2022-09-12",109.9438,110.5679,108.8938,109.815,22966800],["2022-09-13",106.7839,107.2792,103.1088,103.3367,38172900],["2022-09-14",103.5843,104.2876,102.6829,104.0103,26395100],["2022-09-15",103.0494,104.2777,101.3852,101.94,34188300],["2022-09-16",101.1079,102.1579,99.9886,101.831,42797200],["2022-09-19",100.7909,102.356,100.5928,102.0984,23036800],["2022-09-20",101.1178,101.4051,99.5725,100.1867,26517100],["2022-09-21",100.7117,101.9103,98.3343,98.3442,31487300],["2022-09-22",97.8885,100.2857,97.8588,99.1961,34298600],["2022-09-23",98.6909,98.7206,96.5513,97.8093,31625400],["2022-09-26",97.1753,98.9385,96.8781,97.2446,27072700],["2022-09-27",98.4928,99.0574,95.9569,96.581,30072800],["2022-09-28",96.7295,99.7508,96.1946,99.1069,32466300],["2022-09-29",97.7102,97.7102,95.0555,96.5017,31047200],["2022-09-30",96.1352,97.9678,94.6592,94.7484,32941500],["2022-10-03",95.8479,98.3541,95.6102,97.7102,27982000],["2022-10-04",99.4933,100.8801,99.4338,100.6819,28850800],["2022-10-05",98.889,100.9692,97.8687,100.4739,22176900],["2022-10-06",99.731,101.9598,99.6418,100.464,22324000],["2022-10-07",98.9088,99.5824,97.3734,97.7499,27502800],["2022-10-10",98.0668,98.1659,96.0956,96.9376,18225100],["2022-10-11",96.5116,98.3145,95.4022,96.264,26507100],["2022-10-12",96.3828,97.8192,95.8281,96.6404,21876400],["2022-10-13",94.2531,98.8395,93.4904,98.1263,34574500],["2022-10-14",99.0475,99.7409,95.4616,95.6498,25410700],["2022-10-17",97.9281,99.9786,97.8984,99.0277,28419200],["2022-10-18",102.1579,102.4947,99.0277,99.8201,24060700],["2022-10-19",99.0673,100.0678,97.9876,98.6909,23811100],["2022-10-20",99.0574,101.3555,98.4531,99.0277,25323200],["2022-10-21",96.9277,100.3551,96.7989,100.1768,32458700],["2022-10-24",100.8404,101.7815,99.0376,101.5536,27176400],["2022-10-25",101.9301,103.832,101.7518,103.4952,40611400],["2022-10-26",95.521,97.3833,93.7975,94.0352,88114100],["2022-10-27",93.6291,94.5305,90.9347,91.3507,60710900],["2022-10-28",91.4003,95.6399,91.2616,95.3824,43697300],["2022-10-31",94.5206,95.1248,93.0941,93.6191,31675000],["2022-11-01",94.5503,95.1248,89.5182,89.6172,47161400],["2022-11-02",90.0828,90.3205,86.0611,86.1502,57038300],["2022-11-03",85.5063,85.7045,82.5544,82.6436,61288000],["2022-11-04",84.595,85.8233,82.921,85.7639,51124900],["2022-11-07",86.4573,88.062,86.0314,87.6559,34078900],["2022-11-08",88.062,89.4686,86.7644,88.062,30429000],["2022-11-09",87.6163,88.5969,86.4573,86.4969,31769100],["2022-11-10",91.3805,93.5003,90.7465,93.0545,51620100],["2022-11-11",93.7975,96.0163,93.0347,95.5012,33090500],["2022-11-14",94.1937,95.8777,93.6191,94.7979,30179500],["2022-11-15",97.3338,99.1961,95.7984,97.5121,41640800],["2022-11-16",96.9772,98.7008,96.7196,97.9182,29105200],["2022-11-17",96.056,98.3442,95.8777,97.4329,26052600],["2022-11-18",97.839,97.9678,95.4616,96.5116,28342300],["2022-11-21",96.373,97.4725,94.4611,94.6989,21647400],["2022-11-22",95.0456,96.3036,93.1635,96.1352,23438500],["2022-11-23",96.1748,97.8291,96.1748,97.5319,18868100],["2022-11-25",97.314,97.7102,96.4819,96.5413,9701400],["2022-11-28",96.1253,96.6602,94.7088,95.1446,26237500],["2022-11-29",94.8277,95.214,93.2229,94.2927,20061700],["2022-11-30",93.9262,100.0876,93.53,100.0381,43647500],["2022-12-01",100.0678,101.2862,99.305,100.0381,28687100],["2022-12-02",98.1164,99.8201,97.9678,99.4933,21480700],["2022-12-05",98.4631,100.4244,98.0668,98.5423,24405100],["2022-12-06",98.364,98.8395,95.5111,96.0659,24910700],["2022-12-07",95.5012,95.9668,93.8272,94.0451,31045400],["2022-12-08",94.4809,94.6791,92.5691,92.8267,32213300],["2022-12-09",92.8861,93.3715,91.8757,91.955,28225400],["2022-12-12",91.8361,92.6781,90.7465,92.4305,29420000],["2022-12-13",96.8385,98.5918,94.1342,94.7286,40593700],["2022-12-14",94.3026,95.9569,92.7177,94.1739,28733600],["2022-12-15",92.2522,92.7574,89.1616,90.0036,40107000],["2022-12-16",89.9045,90.4691,88.6762,89.4092,58011800],["2022-12-19",89.4092,89.7064,87.3785,87.6064,29493000],["2022-12-20",87.2795,88.3394,86.6158,88.1809,23453800],["2022-12-21",88.2403,89.3696,87.4875,88.7356,24745600],["2022-12-22",87.329,87.7054,85.5064,86.9328,27658300],["2022-12-23",86.2889,88.7059,86.2493,88.3889,23003000],["2022-12-27",87.963,88.1016,86.1898,86.5663,20097300],["2022-12-28",86.1601,87.2101,85.1299,85.2092,19523200],["2022-12-29",85.8035,88.0125,85.7936,87.6163,23333500],["2022-12-30",86.1601,87.4677,85.754,87.3983,23986300],["2023-01-03",88.7455,90.1918,87.6856,88.28,28131200],["2023-01-04",89.4984,89.7955,86.4474,87.2498,34854800],["2023-01-05",86.6455,86.7446,85.0903,85.3875,27194400],["2023-01-06",85.9719,86.8634,84.0601,86.5167,41381500],["2023-01-09",87.5271,89.2012,87.0318,87.1903,29003900],["2023-01-10",85.1696,87.8342,85.021,87.5865,30467800],["2023-01-11",88.3394,90.7366,88.171,90.6573,26862000],["2023-01-12",90.6177,91.004,88.904,90.271,30258100],["2023-01-13",89.9937,91.321,89.2804,91.2517,26329200],["2023-01-17",91.1922,91.3804,89.2012,90.4295,32602400],["2023-01-18",91.2715,91.9253,89.7856,90.2611,29116700],["2023-01-19",89.8649,92.7276,89.7757,92.1729,37000400],["2023-01-20",94.2036,97.3734,94.1243,97.0961,63191100],["2023-01-23",97.0267,99.097,96.581,98.8494,40005100],["2023-01-24",97.1753,98.6711,96.2838,96.7791,33078500],["2023-01-25",94.6692,95.2536,92.8762,94.3225,42330000],["2023-01-26",95.5904,96.6503,94.4809,96.6008,30114000],["2023-01-27",96.3927,99.3744,96.3927,98.4333,33879800],["2023-01-30",96.5612,97.3635,95.4913,96.0262,27226200],["2023-01-31",95.9569,97.948,95.9074,97.9083,29870700],["2023-02-01",97.7796,100.2362,96.6602,99.4834,35531100],["2023-02-02",104.8027,106.8334,104.6145,106.7244,69883800],["2023-02-03",101.9598,106.7938,101.6131,103.7923,65309300],["2023-02-06",101.4348,103.3763,100.9197,101.9301,31999600],["2023-02-07",102.247,107.1603,102.148,106.6254,49010200],["2023-02-08",101.0881,102.1678,97.1159,98.4333,94743500],["2023-02-09",99.0574,99.0871,92.7474,94.1144,119455000],["2023-02-10",94.5503,95.838,93.3616,93.6786,54980700],["2023-02-13",93.847,94.3027,92.9555,93.7182,50076100],["2023-02-14",93.5399,93.9559,91.3904,93.7876,54726100],["2023-02-15",93.5993,96.2045,93.2625,96.0262,50169000],["2023-02-16",94.471,96.7593,93.847,94.6097,42462600],["2023-02-17",93.9559,94.6592,92.3314,93.4607,34284100],["2023-02-21",92.1234,92.2224,90.8554,90.9248,33629300],["2023-02-22",90.8356,91.2418,89.7559,90.7861,30884000],["2023-02-23",91.0535,91.0734,88.9139,90.0333,41206400],["2023-02-24",88.5969,89.0427,87.745,88.2899,36585100],["2023-02-27",89.0229,89.3101,88.4979,89.0229,27502300],["2023-02-28",88.488,90.3701,88.4781,89.2111,30142000],["2023-03-01",89.1318,90.1719,88.8248,89.5083,31111200],["2023-03-02",88.8149,91.4102,88.7455,91.1328,32204400],["2023-03-03",91.6083,92.8465,91.5786,92.7673,35160100],["2023-03-06",93.1338,95.0654,93.1139,94.2333,32639300],["2023-03-07",94.0847,94.7682,92.6484,92.9753,27835500],["2023-03-08",93.2328,95.0555,93.114,93.3616,34103300],["2023-03-09",93.1635,94.6295,91.0338,91.4498,28813500],["2023-03-10",91.3012,91.9154,89.5479,89.7757,35941000],["2023-03-13",89.2408,91.6974,88.5771,90.2512,37335600],["2023-03-14",91.6875,93.4706,91.5687,93.0842,36050200],["2023-03-15",92.3413,96.0163,91.7668,95.2041,50622100],["2023-03-16",95.2932,100.2362,94.5998,99.3744,65492000],["2023-03-17",99.315,101.8706,99.1565,100.6621,61028500],["2023-03-20",99.1763,100.7909,98.9286,100.2659,32960400],["2023-03-21",100.2956,104.1093,100.2659,103.931,42110300],["2023-03-22",103.2871,105.5853,102.356,102.3956,43427400],["2023-03-23",104.0697,105.298,103.4754,104.6046,40797800],["2023-03-24",104.0004,104.4957,102.8612,104.4461,30393300],["2023-03-27",103.6339,103.7725,100.9692,101.4942,31120900],["2023-03-28",101.4744,101.4843,98.7998,100.0777,32057900],["2023-03-29",101.3159,101.5239,99.7013,100.4343,28779600],["2023-03-30",99.9588,100.2065,98.8395,99.939,33086200],["2023-03-31",100.3451,102.9107,100.0876,102.7522,36863400],["2023-04-03",101.4249,103.5447,100.9692,103.3763,25035400],["2023-04-04",103.3466,104.5848,103.0593,103.7329,24420100],["2023-04-05",104.7829,105.0999,102.6829,103.4853,28290500],["2023-04-06",104.2678,108.141,103.3466,107.398,48711500],["2023-04-10",105.9716,106.5759,104.1291,105.4367,27067400],["2023-04-11",105.5457,105.724,103.6933,104.357,26311800],["2023-04-12",105.5754,105.7438,103.3565,103.6537,24370300],["2023-04-13",104.8423,106.4768,104.8423,106.4174,24843600],["2023-04-14",105.8825,107.9131,105.8329,107.8438,26578000],["2023-04-17",103.6735,105.1593,103.5348,104.9711,37571200],["2023-04-18",105.4862,105.5358,103.089,103.515,26596400],["2023-04-19",102.6037,103.9905,102.0985,103.198,20905700],["2023-04-20",102.9306,105.2485,102.8909,104.2975,27820800],["2023-04-21",104.4758,105.0008,103.7923,104.4164,25800100],["2023-04-24",104.4957,105.6249,103.7131,104.9711,23542800],["2023-04-25",104.8324,105.6843,102.8612,102.8711,46664100],["2023-04-26",103.931,105.3475,101.6626,102.7324,53347600],["2023-04-27",103.4655,107.3485,102.564,106.5759,50089200],["2023-04-28",106.031,106.3381,104.0994,106.3282,36139800],["2023-05-01",105.8329,106.9721,105.8131,106.1895,26681700],["2023-05-02",106.1301,106.1895,102.7324,104.3272,30997200],["2023-05-03",104.5353,106.4768,103.9706,104.4164,21795400],["2023-05-04",104.4957,104.6046,102.99,103.7032,23419500],["2023-05-05",103.832,104.882,103.1287,104.5749,26639300],["2023-05-08",104.1886,106.9424,104.1688,106.7542,26511400],["2023-05-09",107.3683,109.1117,106.1796,106.3381,36360100],["2023-05-10",106.9523,111.8754,106.9126,110.6966,63153400],["2023-05-11",114.3123,116.8085,113.3316,115.4712,78900000],["2023-05-12",115.5802,116.9174,115.0155,116.4024,41102300],["2023-05-15",115.0156,117.3632,114.9165,115.4118,36266800],["2023-05-16",115.392,119.6118,115.3325,118.3835,45035600],["2023-05-17",118.4826,120.5231,117.7693,119.701,33323600],["2023-05-18",119.8099,122.1477,119.6911,121.6722,35234200],["2023-05-19",122.3854,124.7826,120.9986,121.6029,41353400],["2023-05-22",121.7812,125.2383,121.5831,123.8713,35253000],["2023-05-23",122.9897,123.4552,121.058,121.4047,34046300],["2023-05-24",119.9783,120.7609,118.7302,119.7604,34182600],["2023-05-25",123.3463,124.1387,120.8104,122.3161,42317000],["2023-05-26",122.009,124.0793,121.2958,123.4354,35635900],["2023-05-30",124.4557,124.4755,120.85,122.5043,35076700],["2023-05-31",121.593,122.8906,121.3453,121.7118,37325800],["2023-06-01",121.6623,123.2472,121.4642,122.5538,30772700],["2023-06-02",122.8213,124.9609,122.5934,123.4949,26980100],["2023-06-05",122.8411,126.2289,122.6727,124.8223,32305500],["2023-06-06",124.8222,127.0807,124.1784,126.11,26638300],["2023-06-07",125.7732,127.8237,120.9689,121.3453,52539000],["2023-06-08",121.0779,122.0684,120.0972,120.9887,29389200],["2023-06-09",121.0977,122.5934,120.7609,121.0779,23778300],["2023-06-12",121.6326,122.8807,120.5132,122.4746,28306400],["2023-06-13",123.8019,123.9802,122.0189,122.6628,22278300],["2023-06-14",121.9397,122.8807,120.3052,122.5043,30592300],["2023-06-15",121.9793,124.2774,121.2463,123.9109,35246300],["2023-06-16",124.743,124.9213,122.118,122.3656,45535600],["2023-06-20",121.7713,123.3958,120.9887,121.9397,26097500],["2023-06-21",121.2463,121.5038,118.9679,119.4137,30306300],["2023-06-22",118.8689,122.0783,117.7099,121.9892,26952200],["2023-06-23",120.2359,121.6326,119.9189,121.1868,34913600],["2023-06-26",119.6217,120.85,117.1552,117.2245,33969900],["2023-06-27",115.9764,117.9576,115.0056,117.2146,39535900],["2023-06-28",115.9863,119.2552,115.7486,119.0472,27091400],["2023-06-29",118.1161,118.9283,117.1849,117.9774,24090900],["2023-06-30",119.0373,119.9387,118.5618,118.5717,29532200],["2023-07-03",118.116,119.0571,117.7,118.7698,14467900],["2023-07-05",118.116,121.4543,118.1061,120.6024,27584800],["2023-07-06",118.6708,119.1661,117.284,118.9778,24745200],["2023-07-07",118.9679,119.909,118.2745,118.3538,21709500],["2023-07-10",117.1849,117.1948,115.0453,115.3523,35315200],["2023-07-11",115.1938,116.6005,114.2627,116.0358,23078800],["2023-07-12",117.6802,119.1958,117.2939,117.809,30404400],["2023-07-13",119.7901,123.6534,119.3146,123.3661,44297900],["2023-07-14",123.6236,125.585,122.326,124.2378,33283100],["2023-07-17",124.7529,125.902,123.0293,123.4751,25716200],["2023-07-18",123.4255,123.5048,121.801,122.5934,26193600],["2023-07-19",123.4255,124.0001,120.6519,120.8797,37224000],["2023-07-20",120.2755,122.9203,117.1057,118.0764,37906800],["2023-07-21",119.483,119.8495,117.6108,118.8887,72937900],["2023-07-24",120.5132,121.8406,119.8397,120.3845,29686100],["2023-07-25",120.2161,121.9892,119.8793,121.0581,52509600],["2023-07-26",128.844,129.7454,127.1105,128.0515,61682100],["2023-07-27",130.4288,131.9841,127.576,128.1802,44952100],["2023-07-28",129.5473,132.4794,129.3393,131.3303,36591200],["2023-07-31",131.4789,132.2713,130.5378,131.469,28055500],["2023-08-01",129.5473,131.3798,129.4482,130.31,23166800],["2023-08-02",128.2298,128.8638,126.3576,127.1699,26273300],["2023-08-03",126.7637,128.1704,126.2189,127.2392,20089500],["2023-08-04",128.0614,130.2704,126.7043,126.9024,26147200],["2023-08-07",127.9426,130.3695,127.8039,130.2902,22746300],["2023-08-08",129.3887,130.2704,128.3189,130.1614,23535200],["2023-08-09",130.419,130.7954,127.784,128.4378,24912900],["2023-08-10",130.0822,130.8053,128.2298,128.4675,20857800],["2023-08-11",127.4472,128.7053,126.9619,128.3388,19591100],["2023-08-14",128.1704,130.1317,127.7444,130.0921,24695600],["2023-08-15",129.8643,130.1812,128.0614,128.5567,19770700],["2023-08-16",127.4869,129.052,126.6647,127.4869,25216100],["2023-08-17",128.5765,130.7459,128.0713,128.6954,33446300],["2023-08-18",127.2987,128.0317,125.1887,126.2586,30504800],["2023-08-21",125.9812,127.5166,125.367,127.16,25248700],["2023-08-22",127.2987,129.052,127.1105,127.8633,22054900],["2023-08-23",128.9529,132.1525,128.6459,131.1223,27819700],["2023-08-24",132.6874,132.9846,128.3487,128.5567,28500700],["2023-08-25",128.3189,129.5274,126.0505,128.6557,26762900],["2023-08-28",130.0723,131.2907,128.9133,129.7751,20543300],["2023-08-29",130.9935,135.2827,130.9935,133.3015,43075600],["2023-08-30",133.5096,134.9954,132.8063,134.5992,28315800],["2023-08-31",134.728,136.6992,134.5101,134.8865,30053800],["2023-09-01",136.1643,136.1643,133.5789,134.3813,21543700],["2023-09-05",134.1633,135.1341,133.3114,134.4902,19403100],["2023-09-06",134.7379,135.2431,132.41,133.1926,18684500],["2023-09-07",132.3308,134.302,131.6968,133.985,18844300],["2023-09-08",133.6384,135.3719,133.5789,135.0945,23558300],["2023-09-11",135.253,136.1841,134.51,135.6294,20763400],["2023-09-12",134.9756,135.5798,133.9157,134.0643,18405500],["2023-09-13",133.8166,135.6096,132.8855,135.4214,20749500],["2023-09-14",136.303,137.3926,134.9558,136.7983,24751000],["2023-09-15",136.6794,137.2143,135.1935,136.1048,38919600],["2023-09-18",135.3223,137.8483,135.3223,136.9073,21861300],["2023-09-19",136.1246,137.1053,135.3322,136.7388,20353700],["2023-09-20",136.7785,136.7785,132.3605,132.4794,29927500],["2023-09-21",130.201,130.9836,128.844,129.2105,31503900],["2023-09-22",129.5275,130.7855,128.3784,129.0223,26397300],["2023-09-25",128.6062,129.9336,127.7444,129.8741,20094600],["2023-09-26",128.5468,129.1312,126.0208,127.3581,25718700],["2023-09-27",127.3581,129.6661,127.3581,129.3095,22746500],["2023-09-28",128.6161,132.0435,128.5666,131.0628,22513100],["2023-09-29",132.0237,132.7864,129.1312,129.6265,30859800],["2023-10-02",129.9732,133.153,129.9336,132.9053,22288000],["2023-10-03",132.6775,132.9945,130.5973,131.1817,22989400],["2023-10-04",131.5383,134.2921,131.2808,133.9652,26752300],["2023-10-05",133.7968,134.2129,132.1921,133.7968,19832600],["2023-10-06",132.7468,136.8577,132.7468,136.2832,27597600],["2023-10-09",135.6492,137.6304,134.3318,137.1153,19278100],["2023-10-10",137.1945,138.403,136.0356,136.7587,27786600],["2023-10-11",137.2738,139.7799,137.2738,139.2252,25884300],["2023-10-12",139.7205,139.8889,136.9568,137.6601,24765500],["2023-10-13",138.0662,138.6804,135.3322,136.0652,23420500],["2023-10-16",136.8676,138.3139,136.6893,137.7888,28501900],["2023-10-17",137.3233,138.5813,135.8869,138.403,23515800],["2023-10-18",138.1356,139.3936,136.0851,136.6596,23375000],["2023-10-19",137.1945,138.3436,136.0851,136.4516,26066000],["2023-10-20",136.0355,136.5704,133.8067,134.3218,26335700],["2023-10-23",133.7671,136.3624,132.6874,135.2134,26317900],["2023-10-24",136.5308,138.0464,136.1247,137.5016,44814300],["2023-10-25",126.952,127.1006,123.8911,124.426,84366200],["2023-10-26",122.1081,123.1581,120.1269,121.1274,57061100],["2023-10-27",121.7217,122.1477,119.0769,121.0184,44566500],["2023-10-30",122.0486,124.218,121.5929,123.2868,28940100],["2023-10-31",123.8812,124.1883,121.5335,122.9104,26292300],["2023-11-01",122.9005,125.2977,122.5538,125.2581,30082400],["2023-11-02",127.2095,127.7642,125.7336,126.2883,27124600],["2023-11-03",126.8133,128.3091,126.6548,127.8831,26393100],["2023-11-06",127.8336,129.1114,127.4572,129.0223,19052700],["2023-11-07",129.478,130.6666,128.6558,129.7355,29757300],["2023-11-08",129.7355,130.9638,129.5473,130.5973,26425800],["2023-11-09",130.7161,131.3006,128.844,129.0124,23747800],["2023-11-10",128.8737,131.5482,128.1902,131.3402,26913300],["2023-11-13",130.5378,131.3402,130.0128,130.8449,18324800],["2023-11-14",132.9251,134.4209,132.0633,132.3605,32395200],["2023-11-15",133.5987,133.7572,132.311,133.3511,23861500],["2023-11-16",133.9157,135.9266,133.0539,135.6393,28013200],["2023-11-17",134.7181,134.7775,132.3902,134.0346,37240600],["2023-11-20",132.4298,135.3719,132.3605,134.9657,27815500],["2023-11-21",135.0053,135.8869,134.6784,135.6789,22635300],["2023-11-22",136.1742,138.1058,136.1742,137.1846,17813900],["2023-11-24",136.7289,136.828,134.7082,135.4016,12514300],["2023-11-27",134.7478,137.1153,134.7181,135.1242,23436500],["2023-11-28",134.7973,135.9563,134.1435,135.9068,18730000],["2023-11-29",136.2733,136.9865,133.569,133.7176,23967200],["2023-11-30",133.777,134.2723,130.0426,131.2808,38988300],["2023-12-01",130.6171,130.8647,129.4383,130.6171,31442300],["2023-12-04",128.6557,128.8043,126.6944,128.0515,36669900],["2023-12-05",127.7345,130.8945,127.0411,129.7553,27384800],["2023-12-06",130.201,130.5973,128.6557,128.7944,23576200],["2023-12-07",133.7671,137.2539,133.4303,135.6393,56767100],["2023-12-08",132.935,135.1143,132.7666,133.7176,32260100],["2023-12-11",131.1322,132.0831,130.1218,132.0336,31138000],["2023-12-12",130.5675,131.7463,130.0227,131.2709,29032800],["2023-12-13",132.1228,132.2416,130.3298,131.3204,30104800],["2023-12-14",132.1228,132.4596,128.4675,130.6963,38722400],["2023-12-15",130.3793,132.2515,129.9435,131.3501,50847100],["2023-12-18",131.3798,135.8572,131.1817,134.5199,32258000],["2023-12-19",135.5501,136.1742,134.7973,135.3619,25476800],["2023-12-20",137.6601,140.3643,136.7686,137.036,49107200],["2023-12-21",138.1752,139.3638,137.8681,139.0964,27488300],["2023-12-22",139.4431,140.6516,139.3837,140.1563,26532200],["2023-12-26",140.2554,141.3351,139.8591,140.186,16780300],["2023-12-27",140.2554,140.7408,138.5714,139.0469,19628600],["2023-12-28",139.453,139.8096,138.4327,138.9082,16045700],["2023-12-29",138.3139,139.037,137.4719,138.3733,18733000],["2024-01-02",137.244,138.1355,135.1935,136.8676,23711200],["2024-01-03",135.9563,138.3138,135.7879,137.6105,24212100],["2024-01-04",137.1152,137.8483,135.0648,135.1044,27137700],["2024-01-05",135.461,135.8671,133.8761,134.4506,22513900],["2024-01-08",135.0053,137.6997,134.9756,137.5313,21404000],["2024-01-09",137.1945,140.1563,136.8478,139.6214,24759600],["2024-01-10",139.6709,141.6521,139.5818,140.9389,21320200],["2024-01-11",142.1375,143.8512,139.3143,140.7408,24008700],["2024-01-12",141.3252,141.8502,140.4832,141.3054,18785500],["2024-01-16",140.6615,142.9894,140.1167,141.1469,22670500],["2024-01-17",140.0176,140.503,137.5907,140.1365,20968600],["2024-01-18",140.711,142.8507,140.6516,142.1275,25746400],["2024-01-19",143.3757,145.0695,143.0191,145.0002,34271900],["2024-01-22",145.7135,146.9913,144.4653,144.6139,32200400],["2024-01-23",144.5148,145.7927,144.1285,145.654,21636100],["2024-01-24",147.1398,148.4375,146.704,147.2983,25233500],["2024-01-25",148.6554,151.6073,148.1304,150.4385,29149100],["2024-01-26",149.6758,151.1022,149.5866,150.7555,26115500],["2024-01-29",150.6267,152.3305,150.0026,152.063,27784300],["2024-01-30",151.3597,152.172,149.7649,150.0323,36331800],["2024-01-31",142.2662,142.6427,138.5516,138.7794,71910000],["2024-02-01",140.7804,141.7115,139.4629,139.8294,40466500],["2024-02-02",137.9473,141.2757,135.2134,141.0379,62499600],["2024-02-05",141.4738,144.0988,141.4342,142.3257,38505400],["2024-02-06",143.2865,143.9898,141.8403,142.7417,29128200],["2024-02-07",143.3955,144.2474,142.5733,144.1681,25208900],["2024-02-08",144.4554,144.9507,143.7323,144.5347,22563800],["2024-02-09",145.2974,148.0314,144.8021,147.5955,26829500],["2024-02-12",147.021,147.9323,145.9809,146.1394,21564100],["2024-02-13",143.554,145.2875,142.3356,143.7719,27837700],["2024-02-14",144.7031,145.1389,142.7318,144.5644,22704200],["2024-02-15",141.7908,142.1672,139.136,141.4243,37590700],["2024-02-16",141.6422,141.8403,138.819,139.1954,31468900],["2024-02-20",138.3436,140.7407,138.1752,139.7898,25144700],["2024-02-21",140.1167,141.345,139.3539,141.2063,23223300],["2024-02-22",143.5639,143.6332,141.454,142.7318,27191900],["2024-02-23",142.3158,143.3162,142.078,142.603,19493800],["2024-02-26",140.8002,141.0973,136.0949,136.2733,53641800],["2024-02-27",136.719,137.9374,135.7978,137.5709,33099200],["2024-02-28",136.6002,136.7091,134.1336,135.0945,37328600],["2024-02-29",135.986,137.5511,135.1143,137.1549,42133000],["2024-03-01",137.1251,137.561,135.6294,135.8473,31151100],["2024-03-04",134.3813,134.3813,130.6666,132.093,55999400],["2024-03-05",130.6369,131.9841,129.4383,131.4194,40194800],["2024-03-06",131.8652,132.3209,129.6166,130.1614,35318600],["2024-03-07",131.5383,133.668,130.3694,133.1133,37738200],["2024-03-08",132.945,136.7884,132.7369,134.1336,39370400],["2024-03-11",134.8469,137.7889,134.8469,136.3723,32437800],["2024-03-12",135.7384,138.0662,135.7384,137.1945,27563400],["2024-03-13",137.6898,139.7601,137.6799,138.4723,23347200],["2024-03-14",139.8591,142.2365,139.136,141.7511,42753400],["2024-03-15",141.1568,141.8304,138.7101,139.8492,49475400],["2024-03-18",147.2092,150.7158,145.7828,146.2879,69273700],["2024-03-19",146.7635,147.3875,144.7031,145.6441,24070400],["2024-03-20",146.605,147.4568,145.3568,147.338,21311500],["2024-03-21",148.0611,148.9526,145.5153,146.2087,24755600],["2024-03-22",147.7144,150.1512,147.5757,149.3488,29211800],["2024-03-25",148.5267,148.9625,146.4267,148.6555,19229300],["2024-03-26",148.804,150.8248,148.5663,149.2498,22149100],["2024-03-27",149.755,150.2106,147.4964,149.4479,22879200],["2024-03-28",149.4281,150.0026,148.7545,149.5073,24485400],["2024-04-01",149.2696,154.272,149.1904,154.0244,31730800],["2024-04-02",152.0531,153.2418,150.7158,153.1031,24586000],["2024-04-03",152.1522,153.6182,151.2904,153.4597,24705000],["2024-04-04",152.0531,153.3111,149.0319,149.1111,34724700],["2024-04-05",148.6159,151.9739,148.1899,151.0626,23459200],["2024-04-08",151.3399,153.8064,151.1715,153.3904,20702000],["2024-04-09",154.6187,157.0654,153.7272,155.1239,31079500],["2024-04-10",154.7376,155.1338,153.222,154.6682,22838600],["2024-04-11",155.431,158.1749,154.9852,157.9074,27166400],["2024-04-12",156.4711,158.7098,155.6588,156.2432,25353700],["2024-04-15",157.3626,157.739,153.1328,153.4003,27136500],["2024-04-16",152.7366,154.1828,151.9838,152.9446,20779500],["2024-04-17",154.1531,155.5994,153.123,154.0046,21763100],["2024-04-18",153.8757,155.4607,153.1625,154.5394,19883000],["2024-04-19",154.7277,154.8861,150.8644,152.6375,32615600],["2024-04-22",152.8555,156.1541,152.6078,154.8069,26446200],["2024-04-23",155.4805,157.4715,154.8069,156.7682,21151600],["2024-04-24",156.0055,158.0659,155.6885,157.6301,22779100],["2024-04-25",149.9036,155.0149,149.4479,154.5295,57109700],["2024-04-26",172.7264,173.0632,168.0509,170.3292,64665300],["2024-04-29",167.4664,167.9518,163.6527,164.5839,45610000],["2024-04-30",164.049,166.5155,161.0674,161.2457,33562900],["2024-05-01",162.7513,165.5447,161.5527,162.3154,33493200],["2024-05-02",163.2367,165.1584,162.3452,165.0494,24294500],["2024-05-03",165.9806,166.3768,161.5131,165.6636,34662400],["2024-05-06",165.8816,166.5551,164.465,166.5155,21871300],["2024-05-07",166.9117,170.141,166.8028,169.6358,28039700],["2024-05-08",167.407,168.5462,167.1495,167.7834,19569100],["2024-05-09",167.7933,169.0811,166.5947,168.358,15346700],["2024-05-10",166.4462,168.249,164.6235,167.0603,29799900],["2024-05-13",162.7117,167.6844,162.4542,167.5457,31327600],["2024-05-14",168.1698,169.6358,167.2089,168.7344,25127100],["2024-05-15",169.0216,171.0226,168.9027,170.8839,26948400],["2024-05-16",171.6566,173.4693,171.0622,172.5382,27867900],["2024-05-17",172.5382,174.6085,172.0528,174.4005,24479300],["2024-05-20",174.5292,177.0849,174.4203,175.2523,22554400],["2024-05-21",175.2325,176.4707,174.1528,176.1736,16989400],["2024-05-22",174.975,175.4802,173.5585,174.7175,17880000],["2024-05-23",175.401,176.5698,171.3198,171.9141,21024900],["2024-05-24",173.3306,174.1132,172.0132,173.3406,16579400],["2024-05-28",172.8056,175.5991,172.7264,174.7372,20572200],["2024-05-29",173.7764,175.1731,173.0731,174.2419,23388700],["2024-05-30",173.5486,173.5684,170.1707,170.4877,22931500],["2024-05-31",170.24,171.4287,167.8429,170.874,37638900],["2024-06-03",170.9136,172.8849,169.5467,171.5377,27459100],["2024-06-04",171.6467,172.2113,170.2698,172.1519,26879600],["2024-06-05",173.5485,174.9849,172.2905,173.7566,22068500],["2024-06-06",174.2419,175.4802,174.0934,175.0641,23251000],["2024-06-07",175.3811,176.1934,172.657,172.8155,19661400],["2024-06-10",173.5196,175.5923,171.328,173.5593,23726700],["2024-06-11",174.7593,175.3742,172.3296,175.156,21540600],["2024-06-12",176.7724,178.9145,174.6502,176.3163,27864700],["2024-06-13",174.6502,175.275,173.4304,173.7081,20913300],["2024-06-14",172.7759,175.5923,172.7064,175.3246,18063600],["2024-06-17",174.0056,176.8815,173.361,175.7708,19618500],["2024-06-18",175.6717,175.9196,172.6569,173.6387,21869900],["2024-06-20",173.9163,175.8204,173.5395,174.8386,20160100],["2024-06-21",175.5328,179.3509,175.1461,178.141,57759000],["2024-06-24",178.6666,179.3906,177.189,177.7344,18298000],["2024-06-25",178.1311,182.7624,177.9328,182.5045,23130200],["2024-06-26",181.1162,182.9806,180.9674,182.3558,19839000],["2024-06-27",182.6533,184.5078,182.4946,183.8731,18848900],["2024-06-28",182.7922,183.5955,180.4517,180.6402,29156600],["2024-07-01",181.5129,182.3558,179.7972,181.4732,16006100],["2024-07-02",180.541,184.0318,180.055,183.7045,17372500],["2024-07-03",183.3177,184.5475,182.4748,184.2797,10242100],["2024-07-05",184.3194,189.278,184.2599,189.0201,20967500],["2024-07-08",188.3259,188.5937,186.2235,187.4631,21035900],["2024-07-09",188.7325,189.7738,187.1557,187.4135,15121400],["2024-07-10",187.5821,190.1605,187.4631,189.5953,15952500],["2024-07-11",188.2763,189.2779,183.5459,184.0318,25625800],["2024-07-12",183.5459,185.559,182.9608,183.536,22898400],["2024-07-15",183.3872,186.6797,183.3872,184.9838,16474000],["2024-07-16",185.8069,187.116,181.85,182.3954,18290700],["2024-07-17",181.4533,182.0285,178.4088,179.5195,20734100],["2024-07-18",180.4219,180.9872,175.0072,176.2171,25315700],["2024-07-19",177.3973,178.7956,175.6618,176.1874,18881900],["2024-07-22",179.0931,181.1856,178.7361,180.1641,24100300],["2024-07-23",180.541,182.088,180.0352,180.2831,36352700],["2024-07-24",172.161,174.7295,170.3958,171.1991,49585200],["2024-07-25",171.09,171.9825,165.8041,165.8934,44852000],["2024-07-26",165.7644,166.6967,162.7001,165.6157,41336900],["2024-07-29",167.4305,169.0173,166.5975,168.1247,20293800],["2024-07-30",168.8289,169.8106,167.0438,168.8784,18959700],["2024-07-31",171.804,172.8056,168.6008,170.1181,25729100],["2024-08-01",168.8388,172.6073,167.4801,169.3445,24531400],["2024-08-02",165.0604,167.1132,163.305,165.2785,29130100],["2024-08-05",154.211,163.067,153.6457,157.9299,53630700],["2024-08-06",158.0093,159.239,155.1135,156.9779,49004600],["2024-08-07",159.9134,161.629,157.1564,157.6225,25138600],["2024-08-08",159.1795,162.3331,158.882,160.6869,25578800],["2024-08-09",158.6837,162.4323,157.7415,162.3133,28602300],["2024-08-12",162.9877,163.5331,160.4985,160.9448,15895300],["2024-08-13",162.0555,163.3645,161.6191,162.7993,18551700],["2024-08-14",161.0538,161.867,156.4027,159.0406,40591100],["2024-08-15",159.1696,160.3001,158.287,159.963,31524300],["2024-08-16",160.1316,163.6918,159.7944,161.6092,24208600],["2024-08-19",163.91,165.3083,162.8984,165.2885,22416200],["2024-08-20",165.5166,167.2421,165.4372,165.7942,18341500],["2024-08-21",163.781,165.4669,163.305,164.4752,22902000],["2024-08-22",165.8735,166.2008,161.9563,162.4422,22493300],["2024-08-23",163.3546,164.8025,162.472,164.2471,13955700],["2024-08-26",165.0008,166.1611,163.0968,164.7827,14190400],["2024-08-27",164.4653,165.0603,163.0968,163.3149,11821900],["2024-08-28",163.672,164.2273,160.1911,161.5001,16407400],["2024-08-29",162.948,164.5943,158.9217,160.439,19699800],["2024-08-30",161.272,162.3034,160.3497,162.0257,22123800],["2024-09-03",160.3795,160.5084,155.1829,156.0556,38945300],["2024-09-04",155.3614,157.682,154.6672,155.1532,19353800],["2024-09-05",155.0044,158.1283,154.6871,155.9366,18688700],["2024-09-06",155.9961,156.5217,149.302,149.669,37912100],["2024-09-09",151.4465,152.3303,146.1934,147.673,39260500],["2024-09-10",149.4009,150.2152,147.3056,147.6234,31118800],["2024-09-11",148.8746,150.4436,146.4913,150.1059,29607700],["2024-09-12",152.7275,153.7404,151.5855,153.6113,29621500],["2024-09-13",154.3461,157.2756,154.1277,156.362,29591200],["2024-09-16",156.2131,157.1465,155.508,156.9578,18379800],["2024-09-17",157.9111,159.4305,157.2756,158.209,20715600],["2024-09-18",158.7453,159.3808,157.4941,158.6956,23677300],["2024-09-19",162.5684,162.6479,160.2149,161.0094,26587700],["2024-09-20",162.3599,162.5883,160.9299,162.4493,40896400],["2024-09-23",163.204,164.336,160.5427,160.7214,24150900],["2024-09-24",161.8932,162.0818,159.5695,161.1583,23332100],["2024-09-25",160.344,161.6747,160.1752,160.3639,18869200],["2024-09-26",162.4989,162.9358,161.1484,161.5952,20319300],["2024-09-27",161.6747,164.5445,161.496,162.8067,21101300],["2024-09-30",162.1812,164.9914,162.1216,164.6935,20413900],["2024-10-01",166.5206,167.9804,163.4323,165.8255,28338100],["2024-10-02",165.2595,166.3519,163.5813,164.7034,17760200],["2024-10-03",163.2636,165.478,162.777,164.7034,15073100],["2024-10-04",166.8881,167.0569,164.3261,165.8951,19047400],["2024-10-07",166.5505,167.3052,161.6151,161.8435,22463100],["2024-10-08",162.7968,163.5813,161.7343,163.2337,23072700],["2024-10-09",162.3102,163.6905,158.6261,160.7313,31181800],["2024-10-10",159.7482,161.9329,159.2815,160.9498,14144100],["2024-10-11",160.9995,162.7571,160.1157,162.1017,15344300],["2024-10-14",162.4989,165.0708,162.2606,163.8097,19016100],["2024-10-15",164.6339,166.5107,163.482,164.3062,20247200],["2024-10-16",163.3827,164.6439,162.5982,164.0083,16406000],["2024-10-17",164.5743,165.2099,161.625,161.7938,21453400],["2024-10-18",162.0521,163.5615,161.9428,162.2805,19757700],["2024-10-21",161.8137,163.3529,161.486,162.9259,20946500],["2024-10-22",161.8435,164.6141,161.8435,163.9884,16568100],["2024-10-23",163.6111,164.6637,160.8008,161.6449,18280500],["2024-10-24",161.6946,162.1911,159.8872,161.5853,22412500],["2024-10-25",162.5287,164.4353,162.2804,164.1175,19828900],["2024-10-28",167.5733,167.5733,162.8067,165.5574,32138600],["2024-10-29",166.5604,169.1919,165.9248,168.4968,42169000],["2024-10-30",179.4201,180.7507,172.8462,173.2435,68890800],["2024-10-31",171.9228,175.587,169.8076,169.9168,44769000],["2024-11-01",168.8841,171.1184,167.7024,170.0956,31796500],["2024-11-04",168.745,169.5395,166.8384,168.0599,21492700],["2024-11-05",168.2485,169.3409,167.6626,168.5564,18242100],["2024-11-06",172.5881,175.7062,172.2901,175.2791,33695500],["2024-11-07",176.1729,179.8173,175.9544,179.4896,25352900],["2024-11-08",179.3903,179.6385,176.8382,177.1063,22006200],["2024-11-11",177.3347,179.291,177.2255,179.0924,17450400],["2024-11-12",178.5661,181.2174,178.1391,180.3535,25134900],["2024-11-13",179.2016,179.6982,177.295,177.6327,23184000],["2024-11-14",177.0368,177.573,173.1044,174.3556,31007500],["2024-11-15",172.5186,172.9257,170.0261,171.2872,32504600],["2024-11-18",172.2107,174.2166,171.6943,174.0776,20135300],["2024-11-19",172.5086,177.6227,172.3497,176.8779,23434900],["2024-11-20",176.1034,176.441,172.5682,174.7529,18997100],["2024-11-21",172.6874,172.9158,162.5585,166.4611,59734400],["2024-11-22",164.6935,165.2993,162.7571,163.6111,38604600],["2024-11-25",164.9318,167.4541,164.4552,166.481,33135300],["2024-11-26",166.4611,168.6358,166.4114,167.9407,20486700],["2024-11-27",167.8215,168.2982,166.8484,168.0499,19266500],["2024-11-29",167.325,168.2485,165.9944,167.7719,14257200],["2024-12-02",167.5931,170.8801,167.3945,170.2942,23789100],["2024-12-03",170.2942,171.4759,169.6586,170.1452,22248700],["2024-12-04",169.9566,173.6903,169.8672,173.1541,31615100],["2024-12-05",174.1372,174.8323,171.1283,171.4361,21356200],["2024-12-06",170.8304,173.8591,170.6616,173.4917,21462400],["2024-12-09",172.9449,175.2315,172.6367,174.3467,25389600],["2024-12-10",181.7831,185.2726,179.9936,184.0895,54813000],["2024-12-11",184.2287,194.4686,183.7714,194.2598,67894100],["2024-12-12",193.8621,194.0411,190.5913,190.8399,34817500],["2024-12-13",189.8954,191.6054,188.5334,188.7124,25143500],["2024-12-16",191.7446,197.8388,191.496,195.5125,44934900],["2024-12-17",196.099,200.2447,193.8423,194.2797,43504000],["2024-12-18",194.0809,195.8505,186.6445,187.3007,34166100],["2024-12-19",190.5118,191.9036,187.2808,187.41,32265200],["2024-12-20",184.6959,191.7645,184.1392,190.2931,63462900],["2024-12-23",191.496,193.9616,189.0404,193.4943,25675000],["2024-12-24",193.7031,194.9657,192.6493,194.9657,10403300],["2024-12-26",194.0113,195.6019,193.2458,194.4587,12046600],["2024-12-27",193.8124,194.1803,189.5375,191.6352,18891400],["2024-12-30",188.6925,191.4264,188.0164,190.1241,14264700],["2024-12-31",189.965,190.8399,187.41,188.1954,17466900],["2025-01-02",189.5375,190.8797,186.4059,188.3247,20370800],["2025-01-03",190.2533,192.0826,188.8714,190.6709,18596200],["2025-01-06",192.8481,197.0634,192.7189,195.7213,29563600],["2025-01-07",195.9598,199.8271,193.4645,194.3493,26487200],["2025-01-08",191.4463,195.1446,191.2574,192.8183,24864800],["2025-01-10",193.1662,195.3733,189.1995,190.9194,26665200],["2025-01-13",188.9609,190.0644,186.2667,189.8954,21823700],["2025-01-14",190.1241,190.8598,187.2112,188.5533,17174900],["2025-01-15",191.9633,195.2142,190.7405,194.409,21776000],["2025-01-16",193.0072,194.3394,191.6849,191.7844,17815400],["2025-01-17",195.3832,196.0791,192.6194,194.8563,27735100],["2025-01-21",197.9084,201.1096,196.7154,196.8944,29971300],["2025-01-22",197.8985,199.3102,196.3774,197.2125,26200600],["2025-01-23",196.9838,199.1312,194.061,196.8248,26951400],["2025-01-24",196.9441,199.7277,196.8447,199.0418,23877500],["2025-01-27",191.2873,195.7312,189.6171,190.6908,41728900],["2025-01-28",191.6253,194.3393,189.5673,194.1604,24157900],["2025-01-29",194.4189,195.6417,192.3013,194.2698,18218300],["2025-01-30",196.8447,200.2248,196.5166,199.6979,24354700],["2025-01-31",200.8213,204.281,200.6225,202.8295,32001100],["2025-02-03",199.519,202.5611,198.9324,200.0558,27838300],["2025-02-04",202.2032,205.8419,201.6266,205.1758,43856400],["2025-02-05",189.9551,191.6253,186.9328,190.2136,70373900],["2025-02-06",188.3943,190.9791,187.6188,190.482,29297400],["2025-02-07",189.9352,190.0644,182.1708,184.2585,49315000],["2025-02-10",186.2568,187.1018,184.7755,185.3819,23105600],["2025-02-11",183.9503,185.8492,183.2047,184.2386,21239500],["2025-02-12",182.1509,184.0299,180.769,182.5386,22072600],["2025-02-13",183.2445,185.193,182.0714,185.0539,21402500],["2025-02-14",183.9802,185.3123,183.2445,184.1492,20448400],["2025-02-18",184.517,184.8749,180.6795,182.6977,29916700],["2025-02-19",182.9959,184.3778,182.5187,184.1889,19549400],["2025-02-20",183.7217,184.2287,181.6538,183.4831,20441500],["2025-02-21",184.0696,184.2585,178.0351,178.6117,35199200],["2025-02-24",180.9281,182.0515,177.8462,178.2041,29854200],["2025-02-25",177.0011,177.697,173.6707,174.3964,41913400],["2025-02-26",174.0484,175.0526,170.5788,171.7221,35431300],["2025-02-27",172.9748,173.5414,166.9601,167.5168,39991000],["2025-02-28",167.6957,169.6145,165.7969,169.2864,48130600],["2025-03-03",170.9268,172.3584,164.9618,166.0355,40770500],["2025-03-04",165.27,172.2788,164.8325,169.9227,45388000],["2025-03-05",169.525,172.766,168.0735,172.0104,30954900],["2025-03-06",169.535,173.79,169.5051,171.3443,28302000],["2025-03-07",170.2607,173.949,169.2765,172.8455,27385800],["2025-03-10",167.4708,167.6699,162.9223,165.092,43604000],["2025-03-11",164.1366,165.9679,160.6132,163.2706,39587400],["2025-03-12",165.7987,166.8537,162.763,166.3262,28372400],["2025-03-13",165.2612,165.3508,161.3497,161.9966,31756200],["2025-03-14",162.5042,165.7091,161.6881,164.7138,31995900],["2025-03-17",164.256,165.52,162.9024,163.5195,31184300],["2025-03-18",162.9123,163.4797,155.985,159.9164,42074800],["2025-03-19",161.0013,165.092,160.2449,163.1213,34275600],["2025-03-20",160.8122,164.1166,160.2051,162.0365,28138500],["2025-03-21",160.4539,163.4697,160.1354,163.2209,36625800],["2025-03-24",166.2864,167.5306,164.3655,166.8936,30879100],["2025-03-25",168.1875,169.8297,167.5306,169.7601,24174400],["2025-03-26",168.2074,168.8145,164.0669,164.2858,28901600],["2025-03-27",163.8579,164.6442,161.2402,161.4791,24508300],["2025-03-28",159.7373,161.0611,152.9095,153.6062,48669300],["2025-03-31",152.3919,154.8105,149.9534,153.9147,54603500],["2025-04-01",152.8995,157.3585,152.8995,156.3333,30672900],["2025-04-02",154.4223,157.6671,153.9744,156.3035,25041700],["2025-04-03",150.4013,152.0634,149.6847,150.0131,46883400],["2025-04-04",147.3158,150.3615,144.6982,144.9171,62259500],["2025-04-07",140.8861,152.1331,139.8709,146.0617,76794100],["2025-04-08",150.5108,151.526,142.3592,144.0213,52200200],["2025-04-09",143.7427,158.8017,143.2351,157.9657,70406200],["2025-04-10",155.8058,156.9803,149.2268,152.1033,48022000],["2025-04-11",152.1829,156.9305,152.1033,156.403,33636200],["2025-04-14",159.2496,160.9615,156.821,158.3239,30333000],["2025-04-15",158.3837,158.9012,154.4821,155.5769,27551500],["2025-04-16",152.3819,155.1588,150.7994,152.6109,28187400],["2025-04-17",153.5664,153.9545,147.8035,150.451,33046600],["2025-04-21",148.1817,148.2514,145.4148,146.9774,26049100],["2025-04-22",148.1917,151.4762,147.8433,150.7596,26971800],["2025-04-23",154.8802,156.7912,153.0886,154.6214,31128800],["2025-04-24",155.4176,158.8415,155.0593,158.5329,45894000],["2025-04-25",164.2958,165.321,160.2847,161.2004,56034000],["2025-04-28",161.6681,162.3848,157.8561,159.8567,29745800],["2025-04-29",159.5681,159.9861,156.7812,159.4088,26809000],["2025-04-30",157.239,158.523,154.6711,158.0552,34981100],["2025-05-01",159.6975,161.1904,158.1647,160.5435,30203200],["2025-05-02",162.6436,164.1963,161.1108,163.2607,25715000],["2025-05-05",162.2355,164.6143,161.9568,163.4398,21341800],["2025-05-06",161.4094,164.0271,160.434,162.4644,21277200],["2025-05-07",163.3105,164.2261,147.1466,150.67,127490100],["2025-05-08",154.273,155.1987,152.1829,153.5564,57498700],["2025-05-09",153.4469,154.3228,151.4862,152.0336,32435300],["2025-05-12",156.7514,158.3538,155.5172,157.7168,44138800],["2025-05-13",158.0452,159.8169,155.4276,158.7818,42382100],["2025-05-14",159.2098,166.2167,158.8614,164.5944,48755900],["2025-05-15",165.0622,165.4305,161.6085,163.191,33146700],["2025-05-16",166.9433,168.5557,164.8432,165.4105,42846900],["2025-05-19",163.7384,165.8584,163.4498,165.7589,30426100],["2025-05-20",165.6494,167.7097,162.136,163.2109,46607700],["2025-05-21",162.9223,172.328,162.7929,167.7694,73416000],["2025-05-22",171.044,175.9409,169.9094,170.0686,74864400],["2025-05-23",168.2671,169.1629,167.1026,167.6798,35211400],["2025-05-27",169.3619,172.3578,169.2027,172.0891,37995700],["2025-05-28",172.3479,174.448,171.1037,171.5516,34784000],["2025-05-29",173.1839,173.6019,169.8297,171.054,29317300],["2025-05-30",170.5464,171.4023,166.6547,170.9345,52639900],["2025-06-02",167.0528,169.0733,166.6049,168.2372,38612300],["2025-06-03",166.7044,167.6898,164.5048,165.4006,45084900],["2025-06-04",165.958,167.431,165.5798,167.2618,26900800],["2025-06-05",169.5411,170.1283,166.804,167.4211,36379100],["2025-06-06",170.0288,173.6816,170.0288,172.8654,35731800],["2025-06-09",173.9317,175.855,173.7623,175.4763,28935900],["2025-06-10",175.5859,180.4788,174.3004,177.9776,61766100],["2025-06-11",179.1435,179.7414,176.134,176.7319,31646800],["2025-06-12",175.566,176.1041,174.141,175.0876,20941900],["2025-06-13",171.839,176.5127,171.7892,174.0612,27663100],["2025-06-16",174.121,176.3233,174.0413,176.1539,27389200],["2025-06-17",175.0877,176.7419,173.9716,175.3368,24973000],["2025-06-18",175.3966,175.9447,172.5964,172.716,28707500],["2025-06-20",173.3438,173.7324,164.8834,166.0592,75659900],["2025-06-23",165.6905,166.7568,161.4354,164.6143,57671000],["2025-06-24",166.3383,167.6337,165.551,166.1888,40524300],["2025-06-25",167.0458,171.7593,166.9661,170.0851,35479000],["2025-06-26",171.8291,173.0847,169.3478,172.9352,31796700],["2025-06-27",172.9352,178.0573,171.1315,177.9078,108140200],["2025-06-30",180.15,180.5984,173.9716,175.6158,63378900],["2025-07-01",175.1275,175.4763,172.9252,175.2272,35904500],["2025-07-02",174.9282,178.2367,174.4599,178.0174,29128900],["2025-07-03",177.8779,179.0438,176.433,178.9043,21689700],["2025-07-07",178.4359,178.6751,175.0677,176.1738,34175600],["2025-07-08",177.2302,177.3298,172.2077,173.7523,40442500],["2025-07-09",174.6392,178.8146,172.1679,176.0044,43025600],["2025-07-10",175.0179,177.8081,173.7722,177.0009,29252400],["2025-07-11",176.1738,180.7977,175.8649,179.562,34282900],["2025-07-14",180.3791,183.0299,179.0538,180.9272,32536600],["2025-07-15",182.1729,183.578,180.9671,181.3657,33448300],["2025-07-16",182.6014,183.6876,181.3956,182.3323,33104200],["2025-07-17",181.5052,183.4185,179.851,182.9402,31992600],["2025-07-18",184.7538,185.7703,183.0697,184.415,34014500],["2025-07-21",185.6009,189.6268,185.5012,189.4375,45803100],["2025-07-22",190.8326,190.9821,186.8067,190.6731,44660200],["2025-07-23",190.8326,191.859,188.5207,189.567,58681900],["2025-07-24",196.3433,197.2601,190.3343,191.5002,74881700],["2025-07-25",191.3109,193.6527,190.5934,192.5067,39785900],["2025-07-28",192.9751,193.3737,190.1749,191.9088,38139500],["2025-07-29",191.7593,195.2372,191.4106,195.0678,41389200],["2025-07-30",194.9183,196.9113,194.0115,195.8451,32445400],["2025-07-31",195.0279,195.3069,190.424,191.2312,51329200],["2025-08-01",188.3712,190.1649,187.1654,188.4709,34832200],["2025-08-04",189.6268,194.5895,189.4574,194.3602,31547400],["2025-08-05",194.0314,197.1704,193.2142,193.9915,31602300],["2025-08-06",193.8221,195.9447,192.995,195.4066,21562900],["2025-08-07",196.3732,196.8515,193.6527,195.8351,26321800],["2025-08-08",196.5326,201.9039,196.4828,200.718,39161800],["2025-08-11",200.2397,200.7778,198.3762,200.2995,25832400],["2025-08-12",200.6682,203.7873,199.8909,202.6313,30397900],["2025-08-13",203.4186,203.8172,196.8216,201.2561,28342900],["2025-08-14",200.7977,203.7275,200.5287,202.2327,25230400],["2025-08-15",203.1395,205.7205,200.5785,203.1894,34931400],["2025-08-18",203.4883,204.5546,201.7843,202.7908,18526600],["2025-08-19",202.3224,202.731,199.2631,200.8675,24240200],["2025-08-20",200.0304,200.5785,195.9148,198.6253,28955500],["2025-08-21",199.0538,201.7743,198.7349,199.0538,19774600],["2025-08-22",202.0234,207.8132,200.5984,205.3717,42827000],["2025-08-25",205.7105,209.7863,204.5646,207.7634,29928900],["2025-08-26",206.7868,207.1256,204.9831,206.4181,28464100],["2025-08-27",204.9831,208.1819,204.9333,206.7569,23022900],["2025-08-28",206.5277,211.4804,206.1789,210.9024,32339300],["2025-08-29",209.7763,213.9019,209.4674,212.168,39728400],["2025-09-02",207.7136,210.9423,205.4814,210.6134,47523000],["2025-09-03",225.4216,230.5038,224.0066,229.8561,103336100],["2025-09-04",228.8496,231.5601,225.322,231.4904,51684200],["2025-09-05",231.3907,234.9383,231.0918,234.181,46588900],["2025-09-08",234.8592,237.5123,233.0639,233.4329,32474700],["2025-09-09",233.5626,239.8462,232.625,239.0084,38061000],["2025-09-10",238.2803,241.0332,237.233,238.5496,35141100],["2025-09-11",239.2578,241.6216,235.6372,239.7465,30599300],["2025-09-12",239.7465,241.4521,237.3826,240.1754,26771600],["2025-09-15",244.0254,251.7553,244.0254,250.9573,58383800],["2025-09-16",251.4261,252.3836,248.8229,250.5085,34109700],["2025-09-17",250.5684,250.9474,245.6412,248.8828,34108000],["2025-09-18",251.0272,253.3312,249.1521,251.3763,31239500],["2025-09-19",252.5931,255.336,251.1568,254.0593,55571400],["2025-09-22",253.77,255.1165,249.6508,251.875,32290500],["2025-09-23",252.3836,253.7002,249.8303,251.0072,26628000],["2025-09-24",251.0072,251.6954,245.8008,246.4989,28201000],["2025-09-25",243.766,245.8506,240.1155,245.1524,31020400],["2025-09-26",246.4291,248.773,245.332,245.9005,18503200],["2025-09-29",247.2071,250.4985,242.1403,243.417,32505800],["2025-09-30",242.1802,242.6589,238.6294,242.4694,34724300],["2025-10-01",240.1255,245.6611,237.9911,244.2647,31658200],["2025-10-02",244.5141,246.1698,241.6715,245.0527,25483300],["2025-10-03",243.8558,245.6611,241.0331,244.7136,30249600],["2025-10-06",244.1451,250.6681,243.9456,249.7804,28894700],["2025-10-07",247.626,249.7904,244.8831,245.1225,23181300],["2025-10-08",244.3246,245.3719,243.1876,243.9855,21307100],["2025-10-09",243.8359,244.1251,238.5297,240.9035,27892100],["2025-10-10",240.8037,243.4568,235.2282,235.9564,33180300],["2025-10-13",239.5869,243.8658,239.0882,243.5167,24995000],["2025-10-14",240.6043,246.479,239.8861,244.8133,22111600],["2025-10-15",246.6087,251.4561,245.3519,250.3789,27007700],["2025-10-16",251.1169,256.2934,249.4513,250.8077,27997200],["2025-10-17",250.1095,253.5606,247.1672,252.643,29671600],["2025-10-20",254.0294,256.6625,253.5705,255.8845,22350200],["2025-10-21",254.0792,254.2189,243.5167,249.8103,47312100],["2025-10-22",253.7102,255.695,248.6434,251.0371,35029400],["2025-10-23",252.3238,254.3784,251.1967,252.4235,19901400],["2025-10-24",255.9145,261.0012,254.6577,259.2458,28655100],["2025-10-27",264.1331,269.4393,263.5945,268.5715,35235200],["2025-10-28",268.9905,270.0278,265.8088,266.7762,29738600],["2025-10-29",267.0555,274.6258,266.9757,273.8578,43580300],["2025-10-30",290.8336,290.8336,279.3335,280.7499,74876000],["2025-10-31",282.4754,285.2582,276.3114,280.4606,39267900],["2025-11-03",281.448,284.7893,279.0742,282.984,29786000],["2025-11-04",276.0321,280.5404,275.5434,276.8201,30078400],["2025-11-05",278.1466,285.6771,276.6206,283.5725,31010300],["2025-11-06",284.5899,287.6021,280.4108,284.0114,37173600],["2025-11-07",282.4754,283.0439,274.4762,278.1067,34479600],["2025-11-10",283.6822,290.0457,282.1263,289.3475,29557300],["2025-11-11",287.0036,291.1628,286.5747,290.5544,19842100],["2025-11-12",290.9234,291.2525,282.9541,285.9663,24829900],["2025-11-13",281.6076,282.1063,276.5208,277.8474,29494000],["2025-11-14",270.706,277.8374,269.9978,275.693,31647200],["2025-11-17",285.0387,293.1875,282.8344,284.2807,52670200],["2025-11-18",287.1731,288.0508,277.4784,283.5426,49158700],["2025-11-19",286.4151,303.0219,285.8865,292.0505,68198900],["2025-11-20",303.7501,305.6252,287.9212,288.6992,62025200],["2025-11-21",295.6511,303.1316,293.0878,298.8827,74137700],["2025-11-24",310.3229,318.6513,308.7969,317.7536,85165100],["2025-11-25",325.3638,327.977,316.826,322.601,88632100],["2025-11-26",319.8482,323.6583,315.9683,319.1201,51373400],["2025-11-28",322.5312,326.0022,315.9683,319.3495,26018600],["2025-12-01",316.8759,319.0203,313.0758,314.0732,41183000],["2025-12-02",315.9184,317.5542,313.0957,314.9908,35854700],["2025-12-03",315.0706,320.7458,313.2852,318.8009,41838300],["2025-12-04",321.3942,321.5238,313.8837,316.7961,31240900],["2025-12-05",318.6612,322.3217,318.3421,320.4366,28851700],["2025-12-08",319.4286,319.8179,310.6158,313.1109,33909400],["2025-12-09",311.7635,317.3726,311.2945,316.4644,30194000],["2025-12-10",315.2168,320.6862,314.0691,319.5883,33428900],["2025-12-11",319.4585,320.4965,308.0008,311.8234,42353700],["2025-12-12",313.091,314.2587,304.9667,308.6895,35940200],["2025-12-15",310.7156,310.8154,304.2881,307.6216,29151900],["2025-12-16",304.3579,310.1666,302.0025,305.9748,30585000],["2025-12-17",307.412,307.4918,295.5451,296.1439,43930400],["2025-12-18",301.1342,303.3699,298.6491,301.8728,33518000],["2025-12-19",301.1442,306.6535,300.3857,306.5637,59943200],["2025-12-22",309.2784,309.5279,304.7072,309.1786,26429900],["2025-12-23",309.0288,314.3285,308.7195,313.7397,25478700],["2025-12-24",314.1588,314.4682,311.3144,313.4802,10097400],["2025-12-26",313.8695,314.4783,311.6737,312.9013,10899000],["2025-12-29",310.7655,313.4103,310.0169,312.9512,19621800],["2025-12-30",311.8933,316.3346,311.8533,313.2407,17380900],["2025-12-31",312.2426,313.9692,310.8353,312.3923,16377700],["2026-01-02",316.2847,321.8739,309.7275,314.5381,32009400],["2026-01-05",317.0433,318.4006,314.0192,315.9255,30195600],["2026-01-06",315.7857,320.3169,311.1747,313.7297,31212100],["2026-01-07",313.7496,325.5167,313.58,321.3549,35104400],["2026-01-08",328.3313,329.6787,320.8758,324.8082,31896100],["2026-01-09",326.455,330.1877,325.1675,327.9321,26214200],["2026-01-12",325.1674,333.3915,324.369,331.2157,33923900],["2026-01-13",334.2997,339.8289,332.9723,335.3177,33517600],["2026-01-14",334.4095,335.8667,329.8384,335.188,28525600],["2026-01-15",336.9944,337.0344,330.0978,332.1339,28442400],["2026-01-16",333.7608,334.0003,327.0638,329.3593,40341600],["2026-01-20",320.247,327.0937,319.8079,321.3748,35361000],["2026-01-21",320.297,331.8345,318.73,327.7425,35386600],["2026-01-22",333.8007,334.4993,328.1117,329.8983,26253600],["2026-01-23",331.8444,333.0421,326.8143,327.2933,27280000],["2026-01-26",327.1735,335.188,326.3651,332.613,26042100],["2026-01-27",334.7189,337.2539,332.8326,333.9005,21636200],["2026-01-28",335.4075,336.8847,331.2955,335.3576,27434400],["2026-01-29",339.6393,341.6255,325.906,337.5933,39785600],["2026-01-30",339.3399,339.3399,331.6449,337.3438,31024000],["2026-02-02",335.5672,344.1605,334.9784,343.0227,32006100],["2026-02-03",346.6656,348.3224,336.8148,339.0504,36506700],["2026-02-04",342.2941,342.6435,327.8822,332.3934,70618400],["2026-02-05",311.6138,332.044,305.865,330.6068,88205800],["2026-02-06",326.5448,329.7386,319.2989,322.2332,56380500],["2026-02-09",320.3069,327.0638,316.644,323.6903,39640100],["2026-02-10",320.3468,321.0455,313.9992,317.9615,39170000],["2026-02-11",318.3507,320.4367,309.0588,310.3563,45406400],["2026-02-12",311.4841,315.626,306.6036,308.4001,47761300],["2026-02-13",307.1325,308.0308,303.1203,305.1264,38499700],["2026-02-17",299.4575,303.8489,295.6748,301.4336,39247600],["2026-02-18",301.5035,304.7871,300.6651,302.7411,28482100],["2026-02-19",301.234,304.8769,299.4575,302.262,25834400],["2026-02-20",303.7292,315.8855,303.31,314.3685,53210800],["2026-02-23",318.4305,318.8996,309.2684,310.8852,31423000],["2026-02-24",309.9172,311.6638,305.3361,310.2964,25615600],["2026-02-25",311.4541,313.0311,308.8392,312.2925,29963600],["2026-02-26",312.0331,312.5321,301.763,306.7833,36431200],["2026-02-27",303.5495,311.7635,303.2102,311.1547,44640600],["2026-03-02",302.6413,307.891,300.715,305.9249,34790200],["2026-03-03",298.0103,303.3499,296.1339,302.9906,35497000],["2026-03-04",302.302,304.877,300.1661,302.5415,29536200],["2026-03-05",302.4516,302.7111,297.4114,300.2958,35752300],["2026-03-06",295.5152,299.9465,294.6069,297.9404,25576900],["2026-03-09",293.9953,306.4199,293.7156,305.9804,29312100],["2026-03-10",305.7907,309.1265,305.1914,306.6596,23239700],["2026-03-11",306.37,311.0342,305.541,308.3176,24125700],["2026-03-12",306.4399,308.5573,300.6571,303.1739,24928300],["2026-03-13",306.6296,307.3088,300.0678,301.9055,23693100],["2026-03-16",303.9729,306.1103,302.6446,305.1814,23519700],["2026-03-17",305.481,311.0342,305.1215,310.5348,21955200],["2026-03-18",308.8868,312.0829,306.5497,307.3088,20009800],["2026-03-19",303.6334,307.6783,301.9754,306.7495,25075800],["2026-03-20",305.0815,305.6209,297.9004,300.6271,44364100],["2026-03-23",301.7357,305.6009,300.5572,301.6858,29326900],["2026-03-24",298.8293,299.5484,289.9703,290.0802,36864300],["2026-03-25",293.0764,295.6333,288.8816,290.5695,29460700],["2026-03-26",287.5533,287.5933,278.155,280.572,39080600],["2026-03-27",276.9365,279.0239,273.6106,274.0001,35890600],["2026-03-30",276.0776,276.7467,271.7729,273.1612,35141200],["2026-03-31",277.6955,287.7231,276.7467,287.2037,43875400],["2026-04-01",290.4797,300.1477,290.0502,297.0216,37684500],["2026-04-02",290.3298,297.7107,289.0914,295.4035,21666500],["2026-04-06",295.5035,300.2476,294.8143,299.6183,16945500],["2026-04-07",302.3549,305.2513,297.3511,305.0815,23205400],["2026-04-08",320.053,321.681,314.6297,316.9269,33547100],["2026-04-09",315.5186,319.1441,310.6746,318.0954,23739200],["2026-04-10",319.6235,321.4313,315.9281,316.847,19152600],["2026-04-13",316.7471,321.2315,315.0792,320.9119,18866400],["2026-04-14",324.3876,332.8771,323.3489,332.4976,27721400],["2026-04-15",332.4776,337.0619,330.49,336.7023,24918800],["2026-04-16",338.3303,339.4589,334.1055,335.6037,20541500],["2026-04-17",337.2317,341.8959,335.8234,341.2567,25581900],["2026-04-20",340.3378,340.977,336.193,337.002,18784200],["2026-04-21",337.2716,338.9196,330.9395,331.8783,23123800],["2026-04-22",336.6025,339.399,334.7548,338.8996,20293000],["2026-04-23",340.7573,341.5363,335.7635,338.4702,18650300],["2026-04-24",338.3104,344.8422,334.9745,343.9733,26426100],["2026-04-27",345.5514,352.7425,342.3054,349.906,28576900],["2026-04-28",348.1182,351.9834,345.6912,349.3467,27824100],["2026-04-29",347.1394,355.3492,343.7835,349.5064,35376300],["2026-04-30",373.6066,385.362,365.3668,384.3232,72040000],["2026-05-01",381.1572,386.2809,378.5804,385.2122,30105200],["2026-05-04",385.1522,386.9001,379.3195,382.7752,26298600],["2026-05-05",385.7515,392.3333,383.5442,387.9488,23878600],["2026-05-06",393.7616,399.3546,392.2734,397.5469,31308500],["2026-05-07",399.4245,399.6043,392.1935,397.4969,24433500],["2026-05-08",396.5082,401.502,395.8689,400.3034,21461800],["2026-05-11",393.1623,396.9476,387.9887,388.1585,30753700],["2026-05-12",386.8601,388.0387,382.2958,386.8701,26017500],["2026-05-13",385.1223,403.1999,384.523,402.1212,28144600],["2026-05-14",396.7878,402.4308,395.3496,400.5731,21136700],["2026-05-15",395.829,399.045,392.6929,396.2884,20309700],["2026-05-18",395.1998,408.1038,394.0412,396.4482,26837200],["2026-05-19",396.4682,396.658,385.6316,387.1797,39545700],["2026-05-20",387.2197,393.372,382.4256,388.4282,31744400],["2026-05-21",385.2222,392.0137,382.5455,387.1797,24852800],["2026-05-22",386.8701,388.2584,381.297,382.4955,20442100],["2026-05-26",384.0336,388.7778,382.126,388.3982,27747400],["2026-05-27",386.191,393.392,385.4219,388.3483,23087300],["2026-05-28",387.5193,391.3845,384.6828,389.6467,24357500],["2026-05-29",384.7627,384.7627,377.9911,379.8688,44415800],["2026-06-01",376.0535,378.091,373.0572,375.9037,28672100],["2026-06-02",366.1358,373.0772,357.9959,361.4017,50412300],["2026-06-03",361.5815,365.996,357.6364,358.5452,55441600],["2026-06-04",358.4553,372.7876,357.7662,371.7289,44055500],["2026-06-05",365.8861,371.619,363.6689,368.0734,37471200],["2026-06-08",364.9454,365.9648,360.2984,363.0766,27942500],["2026-06-09",366.8542,371.841,357.0705,364.026,29535100],["2026-06-10",362.9567,368.3233,354.9719,356.1511,32357100],["2026-06-11",355.7013,358.5695,346.1375,357.5402,35538200],["2026-06-12",362.3871,366.3345,354.712,359.4489,24704600],["2026-06-15",367.6937,372.7504,366.3145,369.1128,27727500],["2026-06-16",369.3626,375.7585,366.8242,373.0103,24876100],["2026-06-17",368.8929,372.0908,361.7875,363.5563,24543600],["2026-06-18",365.515,369.2427,358.4396,367.7936,44470100],["2026-06-22",357.7201,358.6895,341.5005,349.4554,52814800],["2026-06-23",340.4711,349.0656,339.9815,345.9077,34007700],["2026-06-24",348.8158,353.2529,341.7103,345.0682,44997300],["2026-06-25",336.5137,345.348,335.6243,343.4892,44491400],["2026-06-26",342.3299,346.1375,329.9879,337.1733,114706300],["2026-06-29",341.6104,354.1224,340.4512,353.4228,34213900],["2026-06-30",353.6427,358.3896,350.1749,357.1404,35237200],["2026-07-01",358.1398,362.7368,356.201,360.978,26736400],["2026-07-02",359.2491,363.976,353.193,359.6788,25974800],["2026-07-06",361.3177,367.6936,357.1504,366.2246,26915800],["2026-07-07",368.8329,372.9203,365.2652,366.7942,24045600],["2026-07-08",364.5257,367.6037,357.79,361.6875,22094800],["2026-07-09",354.0824,359.419,350.8545,358.6595,24729100],["2026-07-10",357.3003,357.5902,352.5234,356.9506,18146100],["2026-07-13",355.9612,357.9,351.524,352.2836,15901700],["2026-07-14",350.9744,359.9287,350.8645,359.2791,18259400],["2026-07-15",357.7401,373.41,357.5302,370.6818,28284600],["2026-07-16",372.8204,375.0289,352.0737,354.2323,41158500],["2026-07-17",345.7777,348.2961,341.1407,346.5472,29959300],["2026-07-20",350.6546,359.4489,350.2948,351.7639,24736600],["2026-07-21",351.0943,351.0943,346.7771,346.927,23369800],["2026-07-22",347.9363,349.7152,341.5105,341.8702,39334100],["2026-07-23",320.9237,324.2816,314.6977,317.4859,69419700],["2026-07-24",318.2155,323.9718,317.1162,319.5346,31806600],["2026-07-27",324.8312,330.2078,324.2416,326.3502,28471600],["2026-07-28",327.6894,335.6643,324.2316,333.4956,29511900],["2026-07-29",334.455,342.28,331.407,336.4937,27501600],["2026-07-30",333.9853,336.2939,330.1278,333.4457,30168000],["2026-07-31",340.6111,358.3497,339.7816,355.9012,46498000],["2026-08-03",365.2153,376.448,363.1166,373.2701,38669700],["2026-08-04",367.9835,380.2756,367.2639,377.4074,35705700],["2026-08-05",383.0937,384.233,356.5408,362.1972,46926300],["2026-08-06",360.5383,363.8961,356.6508,357.5202,25235900],["2026-08-07",356.4908,358.6694,353.5527,354.0724,19859900],["2026-08-10",354.9519,357.3803,352.4834,357.2903,18991400],["2026-08-11",355.6614,356.5808,343.1694,343.5791,29081800],["2026-08-12",346.0875,346.2574,340.661,343.3193,25012000],["2026-08-13",345.5479,347.7065,343.5392,346.1375,17866100],["2026-08-14",346.5772,350.2249,344.2787,345.6778,17808600],["2026-08-17",346.0476,347.0269,341.7103,343.779,18291300],["2026-08-18",342.1901,344.6485,339.9715,343.9789,19248800],["2026-08-19",342.24,346.5073,340.4412,344.4986,19733800],["2026-08-20",342.8396,343.6791,338.3525,340.4512,18570400],["2026-08-21",342.3599,345.9776,340.1813,344.5985,20849800],["2026-08-24",343.3993,351.3742,342.27,347.8364,26338200],["2026-08-25",349.4154,349.9351,345.378,346.7371,20649700],["2026-08-26",346.3973,346.6572,339.9615,341.7803,20420300],["2026-08-27",339.4518,341.4705,338.3025,340.4312,23391400],["2026-08-28",340.4911,348.9158,340.0514,346.3674,25347200],["2026-08-31",343.6091,344.3686,336.9434,339.132,33493600],["2026-09-01",335.7842,336.9834,332.836,334.8048,23342700],["2026-09-02",333.8454,339.7816,332.6062,336.9034,22582300],["2026-09-03",340.3412,344.4586,339.8416,342.26,20726900],["2026-09-04",342.47,343.53,337.09,338.46,23189300],["2026-09-08",335.42,339.68,333.22,338.36,22915800],["2026-09-09",331.65,331.85,327.9,330.65,33151600],["2026-09-10",328.23,333.23,327.74,332.6,23557600],["2026-09-11",335.03,342.98,335.03,338.5,24677500],["2026-09-14",343.2,349.9,342.28,349.39,35092727]]}