{"t":"TSLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-29",1.2667,1.6667,1.1693,1.5927,281494500],["2010-06-30",1.7193,2.028,1.5533,1.5887,257806500],["2010-07-01",1.6667,1.728,1.3513,1.464,123282000],["2010-07-02",1.5333,1.54,1.2473,1.28,77097000],["2010-07-06",1.3333,1.3333,1.0553,1.074,103003500],["2010-07-07",1.0933,1.1087,0.9987,1.0533,103825500],["2010-07-08",1.076,1.168,1.038,1.164,115671000],["2010-07-09",1.172,1.1933,1.1033,1.16,60759000],["2010-07-12",1.1967,1.2047,1.1333,1.1367,33037500],["2010-07-13",1.1593,1.2427,1.1267,1.2093,40201500],["2010-07-14",1.196,1.3433,1.184,1.3227,62928000],["2010-07-15",1.3293,1.4333,1.2667,1.326,56097000],["2010-07-16",1.38,1.42,1.3367,1.376,39319500],["2010-07-19",1.4247,1.4833,1.3947,1.4607,37297500],["2010-07-20",1.4567,1.4567,1.3367,1.3533,27379500],["2010-07-21",1.3773,1.3933,1.3,1.348,18787500],["2010-07-22",1.3667,1.4167,1.358,1.4,14367000],["2010-07-23",1.4127,1.4373,1.404,1.4193,9804000],["2010-07-26",1.4333,1.4333,1.3533,1.3967,13833000],["2010-07-27",1.394,1.412,1.3507,1.37,9295500],["2010-07-28",1.37,1.3933,1.3673,1.3813,7008000],["2010-07-29",1.3847,1.392,1.3333,1.3567,9240000],["2010-07-30",1.3467,1.3627,1.3033,1.3293,6403500],["2010-08-02",1.3667,1.398,1.3553,1.3947,10771500],["2010-08-03",1.4,1.4633,1.388,1.4633,18457500],["2010-08-04",1.4633,1.4787,1.39,1.4173,13695000],["2010-08-05",1.436,1.4367,1.3367,1.3633,11943000],["2010-08-06",1.34,1.344,1.3013,1.306,11128500],["2010-08-09",1.3267,1.332,1.2967,1.3067,12190500],["2010-08-10",1.31,1.31,1.2547,1.2687,19219500],["2010-08-11",1.246,1.2587,1.19,1.1933,11964000],["2010-08-12",1.1867,1.1933,1.1593,1.1733,10365000],["2010-08-13",1.212,1.23,1.1773,1.2213,9510000],["2010-08-16",1.23,1.2533,1.2173,1.252,7287000],["2010-08-17",1.264,1.2933,1.252,1.2767,6718500],["2010-08-18",1.306,1.306,1.24,1.2513,9019500],["2010-08-19",1.236,1.2833,1.222,1.2527,8686500],["2010-08-20",1.2433,1.274,1.234,1.2733,4440000],["2010-08-23",1.2727,1.3593,1.2667,1.342,16321500],["2010-08-24",1.2833,1.314,1.2633,1.28,10096500],["2010-08-25",1.2773,1.332,1.2373,1.3267,7549500],["2010-08-26",1.326,1.3513,1.3067,1.3167,6507000],["2010-08-27",1.3167,1.3247,1.3,1.3133,5694000],["2010-08-30",1.3133,1.346,1.3073,1.3247,10992000],["2010-08-31",1.3107,1.3193,1.2887,1.2987,3016500],["2010-09-01",1.308,1.3793,1.3067,1.3633,7423500],["2010-09-02",1.358,1.416,1.354,1.404,7306500],["2010-09-03",1.3913,1.42,1.3773,1.4033,6519000],["2010-09-07",1.374,1.4,1.3667,1.3693,3651000],["2010-09-08",1.3773,1.3967,1.3733,1.3933,4326000],["2010-09-09",1.4,1.4033,1.3793,1.3807,5643000],["2010-09-10",1.3833,1.3953,1.3173,1.3447,5799000],["2010-09-13",1.3927,1.3933,1.3667,1.3813,5412000],["2010-09-14",1.3693,1.44,1.3687,1.408,9820500],["2010-09-15",1.3987,1.4667,1.386,1.4653,10269000],["2010-09-16",1.4767,1.544,1.3893,1.396,40267500],["2010-09-17",1.4013,1.4213,1.32,1.3487,17977500],["2010-09-20",1.378,1.4233,1.344,1.404,14212500],["2010-09-21",1.3927,1.4367,1.378,1.3847,11940000],["2010-09-22",1.3913,1.3967,1.32,1.3247,14443500],["2010-09-23",1.326,1.3427,1.3,1.304,10021500],["2010-09-24",1.33,1.346,1.31,1.34,8683500],["2010-09-27",1.36,1.3873,1.3367,1.3687,6279000],["2010-09-28",1.4027,1.4327,1.384,1.4267,18217500],["2010-09-29",1.4127,1.4687,1.4087,1.4653,29539500],["2010-09-30",1.4667,1.4767,1.346,1.3607,32937000],["2010-10-01",1.3793,1.3833,1.354,1.3733,8965500],["2010-10-04",1.362,1.4113,1.3533,1.3993,9654000],["2010-10-05",1.41,1.4187,1.4007,1.408,4980000],["2010-10-06",1.404,1.4173,1.3547,1.364,4701000],["2010-10-07",1.3713,1.376,1.356,1.362,2115000],["2010-10-08",1.362,1.386,1.3593,1.362,4017000],["2010-10-11",1.3627,1.38,1.338,1.3493,2568000],["2010-10-12",1.3467,1.352,1.3353,1.3493,3660000],["2010-10-13",1.376,1.39,1.3573,1.3693,4773000],["2010-10-14",1.4,1.402,1.36,1.3833,4422000],["2010-10-15",1.3927,1.3933,1.35,1.3693,4270500],["2010-10-18",1.368,1.376,1.348,1.3487,2442000],["2010-10-19",1.3467,1.3607,1.3333,1.3367,3678000],["2010-10-20",1.344,1.3793,1.336,1.3767,4687500],["2010-10-21",1.374,1.3967,1.3633,1.3833,6256500],["2010-10-22",1.3787,1.3953,1.37,1.3813,2416500],["2010-10-25",1.396,1.3987,1.382,1.39,1777500],["2010-10-26",1.3867,1.458,1.3673,1.424,9913500],["2010-10-27",1.4167,1.4253,1.3767,1.4,5347500],["2010-10-28",1.426,1.4333,1.3973,1.4127,3363000],["2010-10-29",1.4093,1.4567,1.4033,1.456,4209000],["2010-11-01",1.4627,1.5167,1.4207,1.4273,6837000],["2010-11-02",1.4453,1.4587,1.4033,1.4167,4837500],["2010-11-03",1.4187,1.5,1.4107,1.4513,5589000],["2010-11-04",1.5067,1.6887,1.4767,1.66,28110000],["2010-11-05",1.658,1.6647,1.5813,1.6293,15165000],["2010-11-08",1.6333,1.6667,1.602,1.6653,7642500],["2010-11-09",1.6667,1.7127,1.6033,1.642,14346000],["2010-11-10",1.632,1.998,1.6033,1.9573,45907500],["2010-11-11",1.9067,1.94,1.822,1.8693,29179500],["2010-11-12",1.8833,2.0333,1.8713,1.9893,40936500],["2010-11-15",2.0147,2.196,2.0147,2.0533,39343500],["2010-11-16",2.0667,2.0933,1.8947,1.978,20214000],["2010-11-17",2.0133,2.05,1.9073,1.966,11250000],["2010-11-18",2.0447,2.0493,1.928,1.9927,14341500],["2010-11-19",2.0107,2.0913,1.98,2.066,17257500],["2010-11-22",2.1047,2.23,2.1,2.2267,22945500],["2010-11-23",2.2193,2.3787,2.146,2.3047,23667000],["2010-11-24",2.3513,2.398,2.2887,2.3647,21375000],["2010-11-26",2.3733,2.4,2.3167,2.3547,5259000],["2010-11-29",2.3607,2.3967,2.222,2.2887,17184000],["2010-11-30",2.2493,2.3553,2.2273,2.3553,33339000],["2010-12-01",2.3913,2.428,2.23,2.29,19488000],["2010-12-02",2.2673,2.2867,2.08,2.1567,30105000],["2010-12-03",2.134,2.15,2.058,2.0993,17401500],["2010-12-06",2.09,2.0967,1.9707,2.0207,19116000],["2010-12-07",2.0327,2.16,2.0033,2.104,19669500],["2010-12-08",2.1653,2.166,2.1013,2.158,9900000],["2010-12-09",2.1673,2.1813,2.11,2.1367,6090000],["2010-12-10",2.1367,2.1947,2.0753,2.1013,6441000],["2010-12-13",2.1093,2.118,2.0267,2.0367,6156000],["2010-12-14",2.0193,2.026,1.8507,1.902,26485500],["2010-12-15",1.9113,1.998,1.902,1.9733,11143500],["2010-12-16",2.0,2.0607,1.9767,2.054,11851500],["2010-12-17",2.0893,2.1027,2.0473,2.0907,12195000],["2010-12-20",2.1093,2.146,2.084,2.1133,7851000],["2010-12-21",2.12,2.1793,2.114,2.1507,11665500],["2010-12-22",2.15,2.1907,2.1133,2.1753,12499500],["2010-12-23",2.084,2.1653,1.9947,2.006,23289000],["2010-12-27",1.868,1.9053,1.6707,1.7033,139528500],["2010-12-28",1.7233,1.7833,1.6667,1.7607,60844500],["2010-12-29",1.802,1.8673,1.7667,1.8487,49788000],["2010-12-30",1.8467,1.86,1.7587,1.7667,30616500],["2010-12-31",1.7713,1.8167,1.7667,1.7753,21268500],["2011-01-03",1.7893,1.8,1.7267,1.7747,19245000],["2011-01-04",1.7773,1.7967,1.7347,1.778,17811000],["2011-01-05",1.7653,1.7933,1.746,1.7887,21700500],["2011-01-06",1.7887,1.8667,1.7873,1.8587,30918000],["2011-01-07",1.8667,1.9053,1.86,1.8827,33718500],["2011-01-10",1.878,1.912,1.87,1.8967,20140500],["2011-01-11",1.906,1.914,1.7947,1.7973,25653000],["2011-01-12",1.8007,1.8267,1.768,1.7973,14466000],["2011-01-13",1.7973,1.798,1.744,1.748,10854000],["2011-01-14",1.7433,1.772,1.7073,1.7167,17880000],["2011-01-18",1.6987,1.7093,1.65,1.7093,24325500],["2011-01-19",1.6847,1.698,1.5833,1.602,35572500],["2011-01-20",1.602,1.63,1.4913,1.508,34198500],["2011-01-21",1.5413,1.5727,1.514,1.536,18255000],["2011-01-24",1.5687,1.654,1.5487,1.6327,24676500],["2011-01-25",1.6433,1.6593,1.6013,1.6453,19072500],["2011-01-26",1.6473,1.6587,1.6067,1.65,16198500],["2011-01-27",1.6493,1.672,1.6353,1.6613,13435500],["2011-01-28",1.6587,1.6587,1.5833,1.6007,15726000],["2011-01-31",1.6033,1.608,1.5667,1.6067,12454500],["2011-02-01",1.6207,1.6487,1.5693,1.594,10617000],["2011-02-02",1.6107,1.612,1.578,1.596,8542500],["2011-02-03",1.588,1.5933,1.5433,1.5753,7680000],["2011-02-04",1.5627,1.578,1.548,1.564,8160000],["2011-02-07",1.5507,1.5507,1.5253,1.538,13426500],["2011-02-08",1.5853,1.6833,1.5333,1.6327,52573500],["2011-02-09",1.6087,1.612,1.5193,1.5473,39534000],["2011-02-10",1.5507,1.576,1.5207,1.548,12541500],["2011-02-11",1.55,1.5833,1.5293,1.55,9517500],["2011-02-14",1.576,1.6093,1.5367,1.5387,19246500],["2011-02-15",1.534,1.5447,1.504,1.5227,14305500],["2011-02-16",1.54,1.6647,1.538,1.6487,61726500],["2011-02-17",1.642,1.6993,1.57,1.5733,39276000],["2011-02-18",1.5553,1.566,1.5307,1.5453,35560500],["2011-02-22",1.5253,1.5333,1.452,1.458,30969000],["2011-02-23",1.4787,1.5,1.4073,1.4553,24084000],["2011-02-24",1.452,1.5053,1.4333,1.502,15829500],["2011-02-25",1.5207,1.59,1.5127,1.574,20194500],["2011-02-28",1.5827,1.6067,1.5667,1.5927,15768000],["2011-03-01",1.6033,1.6213,1.58,1.596,16596000],["2011-03-02",1.588,1.6187,1.582,1.6013,9949500],["2011-03-03",1.632,1.6527,1.604,1.624,9603000],["2011-03-04",1.632,1.666,1.5853,1.6633,23701500],["2011-03-07",1.662,1.6933,1.6467,1.6627,30504000],["2011-03-08",1.64,1.664,1.6,1.644,20998500],["2011-03-09",1.644,1.666,1.618,1.648,13872000],["2011-03-10",1.6293,1.6327,1.582,1.6007,15255000],["2011-03-11",1.59,1.6167,1.5687,1.6047,13962000],["2011-03-14",1.588,1.6,1.5467,1.55,17490000],["2011-03-15",1.48,1.5307,1.4533,1.53,19782000],["2011-03-16",1.524,1.55,1.5127,1.5213,17545500],["2011-03-17",1.5493,1.562,1.5093,1.5207,13839000],["2011-03-18",1.546,1.546,1.5007,1.5307,10318500],["2011-03-21",1.5367,1.5367,1.5027,1.5153,6175500],["2011-03-22",1.5153,1.524,1.4667,1.4793,8743500],["2011-03-23",1.474,1.4847,1.4513,1.4807,6342000],["2011-03-24",1.476,1.492,1.4653,1.4887,6933000],["2011-03-25",1.4953,1.5333,1.4933,1.5167,8520000],["2011-03-28",1.5133,1.5693,1.5033,1.55,15871500],["2011-03-29",1.5533,1.6,1.5473,1.5947,11331000],["2011-03-30",1.6073,1.6327,1.534,1.5807,18349500],["2011-03-31",1.77,1.914,1.7667,1.85,172767000],["2011-04-01",1.83,1.8787,1.7713,1.7773,42972000],["2011-04-04",1.7887,1.8,1.682,1.722,39139500],["2011-04-05",1.7267,1.8,1.7127,1.78,47713500],["2011-04-06",1.7993,1.8007,1.72,1.766,19324500],["2011-04-07",1.79,1.8627,1.7633,1.816,42154500],["2011-04-08",1.8387,1.84,1.7573,1.766,29196000],["2011-04-11",1.7647,1.7687,1.668,1.6847,20541000],["2011-04-12",1.672,1.6807,1.62,1.6433,20361000],["2011-04-13",1.6753,1.7127,1.654,1.662,18172500],["2011-04-14",1.658,1.6853,1.6133,1.676,14751000],["2011-04-15",1.71,1.7453,1.694,1.7053,14152500],["2011-04-18",1.6753,1.708,1.624,1.6687,15508500],["2011-04-19",1.684,1.684,1.6433,1.6773,8230500],["2011-04-20",1.7133,1.7393,1.6867,1.7167,12558000],["2011-04-21",1.7233,1.7987,1.706,1.7827,20791500],["2011-04-25",1.78,1.782,1.7313,1.7593,12013500],["2011-04-26",1.7773,1.8167,1.754,1.7953,21000000],["2011-04-27",1.7953,1.824,1.7753,1.8053,14953500],["2011-04-28",1.8047,1.846,1.7813,1.844,24000000],["2011-04-29",1.846,1.858,1.828,1.84,10890000],["2011-05-02",1.84,1.8533,1.804,1.83,11769000],["2011-05-03",1.8253,1.826,1.7667,1.7913,13708500],["2011-05-04",1.7853,1.8,1.7167,1.7793,15667500],["2011-05-05",1.8133,1.8293,1.7447,1.7627,18277500],["2011-05-06",1.7933,1.8467,1.7747,1.808,14725500],["2011-05-09",1.8,1.8667,1.79,1.8607,13746000],["2011-05-10",1.8827,1.93,1.8607,1.8887,23029500],["2011-05-11",1.88,1.8867,1.7947,1.8047,14437500],["2011-05-12",1.8047,1.8493,1.7767,1.8447,9420000],["2011-05-13",1.8667,1.8793,1.82,1.8367,9922500],["2011-05-16",1.866,1.866,1.77,1.7733,11335500],["2011-05-17",1.8,1.8,1.7147,1.7307,18513000],["2011-05-18",1.74,1.7647,1.7013,1.7567,10942500],["2011-05-19",1.802,1.896,1.7733,1.88,39826500],["2011-05-20",1.884,1.8853,1.8233,1.8647,12637500],["2011-05-23",1.8413,1.8413,1.7747,1.788,12954000],["2011-05-24",1.8013,1.8333,1.7733,1.7813,9205500],["2011-05-25",1.7933,1.934,1.7447,1.932,70396500],["2011-05-26",1.9213,1.984,1.8733,1.9653,50053500],["2011-05-27",1.9693,1.978,1.9213,1.97,25306500],["2011-05-31",1.9793,2.0187,1.97,2.0093,49357500],["2011-06-01",2.0,2.0067,1.892,1.9013,22948500],["2011-06-02",1.9013,1.9547,1.9007,1.9173,14794500],["2011-06-03",1.9967,2.1,1.9667,2.0087,93138000],["2011-06-06",2.0067,2.0087,1.884,1.9133,34966500],["2011-06-07",1.9293,1.9593,1.884,1.8913,18331500],["2011-06-08",1.896,1.9067,1.8013,1.808,25438500],["2011-06-09",1.8287,1.8733,1.8067,1.8413,24048000],["2011-06-10",1.8347,1.8867,1.8233,1.8573,23499000],["2011-06-13",1.8713,1.9253,1.8587,1.8953,25701000],["2011-06-14",1.9027,1.98,1.9013,1.9067,23601000],["2011-06-15",1.896,1.8967,1.8047,1.8213,20175000],["2011-06-16",1.8447,1.8667,1.716,1.7667,27633000],["2011-06-17",1.7913,1.8467,1.7427,1.7667,25710000],["2011-06-20",1.7527,1.764,1.7,1.734,23067000],["2011-06-21",1.7493,1.8487,1.7333,1.8353,22440000],["2011-06-22",1.8247,1.8833,1.8067,1.814,22134000],["2011-06-23",1.8133,1.848,1.7473,1.8473,17550000],["2011-06-24",1.8427,1.8647,1.8173,1.838,54127500],["2011-06-27",1.8487,1.8853,1.8207,1.8307,27141000],["2011-06-28",1.8527,1.8833,1.8447,1.874,13338000],["2011-06-29",1.9,1.9393,1.8713,1.886,21927000],["2011-06-30",1.9,1.9553,1.8933,1.942,14200500],["2011-07-01",1.938,1.9733,1.92,1.9347,12823500],["2011-07-05",1.9347,1.968,1.914,1.9427,14940000],["2011-07-06",1.9427,1.9427,1.9033,1.9307,13903500],["2011-07-07",1.9427,2.0,1.934,1.982,19918500],["2011-07-08",1.9927,1.9927,1.906,1.9207,18609000],["2011-07-11",1.8933,1.902,1.8667,1.89,14637000],["2011-07-12",1.8913,1.9393,1.8667,1.878,15681000],["2011-07-13",1.8953,1.9353,1.86,1.9093,15990000],["2011-07-14",1.902,1.9307,1.8167,1.8407,17385000],["2011-07-15",1.8527,1.8553,1.8267,1.8387,10635000],["2011-07-18",1.8227,1.83,1.7753,1.8153,12778500],["2011-07-19",1.8387,1.874,1.836,1.8593,15391500],["2011-07-20",1.8667,2.0293,1.8533,1.9127,45724500],["2011-07-21",1.9273,1.944,1.8733,1.9133,15172500],["2011-07-22",1.9133,1.9693,1.9033,1.9527,8752500],["2011-07-25",1.934,1.95,1.896,1.8993,10099500],["2011-07-26",1.8873,1.918,1.8647,1.8667,11409000],["2011-07-27",1.9,1.9,1.834,1.8427,14377500],["2011-07-28",1.84,1.9033,1.836,1.878,14080500],["2011-07-29",1.8533,1.8933,1.8333,1.878,14223000],["2011-08-01",1.9113,1.932,1.8807,1.918,17473500],["2011-08-02",1.9127,1.9467,1.818,1.8227,23241000],["2011-08-03",1.8333,1.8553,1.756,1.8133,26917500],["2011-08-04",1.7673,1.7927,1.6447,1.65,45967500],["2011-08-05",1.666,1.692,1.522,1.616,29466000],["2011-08-08",1.54,1.6293,1.54,1.576,39127500],["2011-08-09",1.61,1.6967,1.58,1.6707,20001000],["2011-08-10",1.696,1.696,1.5753,1.588,23463000],["2011-08-11",1.6027,1.7167,1.6,1.6867,12547500],["2011-08-12",1.7067,1.8093,1.6907,1.754,15136500],["2011-08-15",1.7747,1.7833,1.7287,1.7487,11079000],["2011-08-16",1.742,1.7693,1.722,1.74,8065500],["2011-08-17",1.7593,1.7767,1.7007,1.722,9655500],["2011-08-18",1.6667,1.6767,1.5647,1.6173,15849000],["2011-08-19",1.5907,1.6147,1.4667,1.4867,20629500],["2011-08-22",1.5407,1.5867,1.4453,1.4633,14791500],["2011-08-23",1.462,1.5407,1.4333,1.5307,13035000],["2011-08-24",1.54,1.5953,1.522,1.5913,10264500],["2011-08-25",1.5913,1.5913,1.5267,1.5407,10197000],["2011-08-26",1.514,1.5967,1.4713,1.582,11427000],["2011-08-29",1.6147,1.6567,1.6013,1.6473,12051000],["2011-08-30",1.6333,1.6513,1.606,1.642,5493000],["2011-08-31",1.6533,1.7,1.6187,1.6493,12357000],["2011-09-01",1.644,1.658,1.5893,1.6,12721500],["2011-09-02",1.5773,1.5993,1.512,1.538,11548500],["2011-09-06",1.5,1.5467,1.486,1.5293,12147000],["2011-09-07",1.5593,1.6,1.552,1.5893,6888000],["2011-09-08",1.572,1.602,1.552,1.574,7585500],["2011-09-09",1.558,1.5713,1.5033,1.5313,10039500],["2011-09-12",1.5,1.554,1.4967,1.5253,8499000],["2011-09-13",1.534,1.6067,1.5167,1.6053,10897500],["2011-09-14",1.6167,1.656,1.586,1.6227,12462000],["2011-09-15",1.6387,1.662,1.622,1.6547,8439000],["2011-09-16",1.652,1.7227,1.6327,1.72,21256500],["2011-09-19",1.6633,1.7207,1.588,1.718,17361000],["2011-09-20",1.732,1.7733,1.7113,1.734,17706000],["2011-09-21",1.73,1.7967,1.7133,1.7233,14814000],["2011-09-22",1.7093,1.7407,1.6587,1.7087,11637000],["2011-09-23",1.6993,1.7747,1.69,1.7587,17346000],["2011-09-26",1.768,1.768,1.66,1.7013,14022000],["2011-09-27",1.7333,1.7993,1.7047,1.746,10117500],["2011-09-28",1.7333,1.7667,1.634,1.6393,10849500],["2011-09-29",1.7147,1.7213,1.57,1.608,13944000],["2011-09-30",1.6533,1.6593,1.566,1.626,20041500],["2011-10-03",1.6633,1.6667,1.55,1.582,15348000],["2011-10-04",1.5527,1.6213,1.5287,1.5773,18004500],["2011-10-05",1.602,1.7227,1.5567,1.6913,18442500],["2011-10-06",1.6913,1.84,1.668,1.7973,26536500],["2011-10-07",1.7987,1.84,1.7367,1.7993,19674000],["2011-10-10",1.8207,1.8787,1.8,1.8587,13852500],["2011-10-11",1.834,1.8513,1.806,1.8407,8635500],["2011-10-12",1.8167,1.8667,1.8133,1.8533,16851000],["2011-10-13",1.842,1.898,1.8293,1.8627,15652500],["2011-10-14",1.8667,1.9033,1.8173,1.87,21007500],["2011-10-17",1.8573,1.8667,1.8173,1.828,11317500],["2011-10-18",1.82,1.8953,1.7807,1.8893,14995500],["2011-10-19",1.868,1.8707,1.82,1.838,11893500],["2011-10-20",1.8293,1.8313,1.8,1.8227,14995500],["2011-10-21",1.8267,1.8867,1.8007,1.8687,17139000],["2011-10-24",1.858,1.926,1.85,1.9033,14109000],["2011-10-25",1.882,1.924,1.8533,1.8833,9816000],["2011-10-26",1.8793,1.8913,1.8267,1.8653,7657500],["2011-10-27",1.8893,1.93,1.874,1.9173,13041000],["2011-10-28",1.9,2.0,1.8673,1.9913,18960000],["2011-10-31",1.9667,1.9673,1.9167,1.958,17010000],["2011-11-01",1.8927,1.928,1.8667,1.9253,9528000],["2011-11-02",1.9333,1.9507,1.8833,1.914,13129500],["2011-11-03",2.0,2.166,1.9687,2.164,37645500],["2011-11-04",2.0973,2.16,2.034,2.154,45493500],["2011-11-07",2.1093,2.1333,2.05,2.0847,18994500],["2011-11-08",2.0913,2.1333,2.048,2.1227,17518500],["2011-11-09",2.058,2.0993,2.02,2.0587,14305500],["2011-11-10",2.0627,2.1,2.0433,2.0887,11209500],["2011-11-11",2.1267,2.3,2.038,2.2427,58024500],["2011-11-14",2.2,2.236,2.1747,2.2147,19885500],["2011-11-15",2.1947,2.2933,2.182,2.262,13365000],["2011-11-16",2.232,2.3333,2.2267,2.3293,27498000],["2011-11-17",2.3,2.3267,2.2127,2.2453,20239500],["2011-11-18",2.2427,2.274,2.1693,2.1733,13542000],["2011-11-21",2.1627,2.1627,2.07,2.1173,15474000],["2011-11-22",2.1173,2.186,2.07,2.138,10989000],["2011-11-23",2.1173,2.1367,2.0833,2.0967,6777000],["2011-11-25",2.1033,2.1607,2.072,2.1107,3594000],["2011-11-28",2.1333,2.2187,2.1207,2.1707,10218000],["2011-11-29",2.166,2.2047,2.1087,2.1167,8866500],["2011-11-30",2.1667,2.1953,2.148,2.1827,11404500],["2011-12-01",2.1713,2.266,2.132,2.1733,15453000],["2011-12-02",2.1887,2.246,2.16,2.22,12042000],["2011-12-05",2.2353,2.3333,2.2287,2.2947,17401500],["2011-12-06",2.28,2.332,2.2687,2.3247,14277000],["2011-12-07",2.3087,2.326,2.2533,2.2793,10114500],["2011-12-08",2.056,2.11,1.974,2.0593,49587000],["2011-12-09",2.036,2.0747,2.0187,2.0693,18592500],["2011-12-12",2.0293,2.0413,2.0013,2.0273,11380500],["2011-12-13",2.038,2.062,1.9273,1.9633,14911500],["2011-12-14",1.9667,1.9787,1.8667,1.902,17458500],["2011-12-15",1.9113,1.9447,1.8747,1.908,10504500],["2011-12-16",1.9193,1.9287,1.8653,1.8667,15445500],["2011-12-19",1.8727,1.9,1.8247,1.85,14805000],["2011-12-20",1.87,1.8967,1.848,1.86,12649500],["2011-12-21",1.8607,1.8713,1.7353,1.838,25582500],["2011-12-22",1.84,1.87,1.82,1.8513,15141000],["2011-12-23",1.8667,1.8667,1.8347,1.86,8871000],["2011-12-27",1.844,1.918,1.8427,1.9047,11662500],["2011-12-28",1.9327,1.9493,1.8693,1.9007,8628000],["2011-12-29",1.906,1.956,1.9033,1.9153,7323000],["2011-12-30",1.8993,1.932,1.8833,1.904,5097000],["2012-01-03",1.9293,1.9667,1.8433,1.872,13921500],["2012-01-04",1.8807,1.9113,1.8333,1.8473,9451500],["2012-01-05",1.8507,1.862,1.79,1.808,15082500],["2012-01-06",1.8133,1.8527,1.7607,1.794,14794500],["2012-01-09",1.8,1.8327,1.7413,1.8167,13455000],["2012-01-10",1.8293,1.8507,1.8167,1.8413,10077000],["2012-01-11",1.8413,1.892,1.82,1.882,10084500],["2012-01-12",1.8987,1.908,1.854,1.8833,10939500],["2012-01-13",1.8933,1.9,1.5093,1.5193,82506000],["2012-01-17",1.7747,1.8227,1.7607,1.7733,69774000],["2012-01-18",1.7793,1.792,1.75,1.7873,18903000],["2012-01-19",1.8127,1.8493,1.774,1.784,18694500],["2012-01-20",1.7933,1.8,1.76,1.7733,9934500],["2012-01-23",1.7873,1.814,1.7733,1.7847,8919000],["2012-01-24",1.7753,1.8453,1.7627,1.828,12870000],["2012-01-25",1.818,1.8673,1.8033,1.8647,9168000],["2012-01-26",1.8713,1.972,1.8667,1.9293,19066500],["2012-01-27",1.9,1.9813,1.9,1.9553,11226000],["2012-01-30",1.966,1.974,1.902,1.9713,10935000],["2012-01-31",1.9933,2.0,1.9247,1.938,14346000],["2012-02-01",1.938,1.98,1.9333,1.972,7848000],["2012-02-02",1.9813,2.0587,1.974,2.0167,12085500],["2012-02-03",2.0273,2.0887,2.0167,2.0767,11467500],["2012-02-06",2.0733,2.1267,2.07,2.12,9781500],["2012-02-07",2.12,2.12,2.0547,2.1067,15324000],["2012-02-08",2.1067,2.134,2.086,2.1287,9355500],["2012-02-09",2.1333,2.1933,2.0953,2.172,19156500],["2012-02-10",2.1507,2.1513,1.9893,2.0733,28113000],["2012-02-13",2.1033,2.1373,2.06,2.0993,17368500],["2012-02-14",2.116,2.2527,2.0933,2.2113,27162000],["2012-02-15",2.2067,2.294,2.1513,2.24,41427000],["2012-02-16",2.2333,2.3007,2.1693,2.2787,33295500],["2012-02-17",2.266,2.3313,2.2333,2.3313,20650500],["2012-02-21",2.3247,2.3247,2.254,2.3,17037000],["2012-02-22",2.3,2.3147,2.1667,2.2813,24819000],["2012-02-23",2.266,2.3313,2.2373,2.302,12306000],["2012-02-24",2.282,2.3013,2.218,2.25,14398500],["2012-02-27",2.2273,2.2667,2.2,2.2413,9090000],["2012-02-28",2.2427,2.296,2.2113,2.254,9183000],["2012-02-29",2.254,2.2747,2.2093,2.2273,8035500],["2012-03-01",2.234,2.3,2.2207,2.294,10552500],["2012-03-02",2.2933,2.3,2.2473,2.2693,8250000],["2012-03-05",2.29,2.2933,2.2307,2.2513,7005000],["2012-03-06",2.2167,2.2187,2.1747,2.2073,8607000],["2012-03-07",2.208,2.2207,2.194,2.208,5473500],["2012-03-08",2.2073,2.2327,2.2027,2.2047,9499500],["2012-03-09",2.2133,2.354,2.2133,2.316,23301000],["2012-03-12",2.3127,2.4193,2.3067,2.4007,29449500],["2012-03-13",2.434,2.4393,2.3667,2.406,15024000],["2012-03-14",2.4,2.4,2.32,2.3527,12772500],["2012-03-15",2.352,2.3653,2.3187,2.3333,8574000],["2012-03-16",2.3267,2.3927,2.322,2.3547,10939500],["2012-03-19",2.3507,2.3547,2.3027,2.332,15234000],["2012-03-20",2.332,2.3467,2.3047,2.3307,8505000],["2012-03-21",2.3293,2.3533,2.3067,2.3433,9108000],["2012-03-22",2.3313,2.3433,2.2867,2.2933,7836000],["2012-03-23",2.284,2.3087,2.21,2.272,17559000],["2012-03-26",2.3727,2.5393,2.336,2.4933,47107500],["2012-03-27",2.4773,2.6633,2.4687,2.5293,38088000],["2012-03-28",2.5187,2.5627,2.474,2.5233,14325000],["2012-03-29",2.546,2.546,2.4687,2.4887,11946000],["2012-03-30",2.5013,2.5293,2.4453,2.4827,13296000],["2012-04-02",2.4887,2.5313,2.4353,2.4387,15429000],["2012-04-03",2.4467,2.5647,2.4447,2.534,16471500],["2012-04-04",2.3513,2.366,2.3127,2.3333,67227000],["2012-04-05",2.34,2.3627,2.294,2.2987,22641000],["2012-04-09",2.2733,2.286,2.2067,2.21,24835500],["2012-04-10",2.21,2.2567,2.14,2.164,27715500],["2012-04-11",2.216,2.2193,2.134,2.206,16582500],["2012-04-12",2.2513,2.2987,2.1947,2.2293,15508500],["2012-04-13",2.2627,2.2693,2.19,2.2393,9744000],["2012-04-16",2.2273,2.2467,2.1393,2.15,16494000],["2012-04-17",2.162,2.2047,2.136,2.1493,16732500],["2012-04-18",2.1393,2.1833,2.102,2.1773,12346500],["2012-04-19",2.1833,2.2287,2.1667,2.2107,11623500],["2012-04-20",2.2093,2.2487,2.196,2.2107,12327000],["2012-04-23",2.1907,2.198,2.114,2.1293,13362000],["2012-04-24",2.1213,2.1467,2.0667,2.1213,10117500],["2012-04-25",2.138,2.1993,2.138,2.194,10683000],["2012-04-26",2.1973,2.2347,2.194,2.2327,6379500],["2012-04-27",2.24,2.242,2.194,2.2227,8865000],["2012-04-30",2.218,2.224,2.172,2.2087,6208500],["2012-05-01",2.2087,2.2807,2.2087,2.252,9885000],["2012-05-02",2.2333,2.2927,2.226,2.2627,7459500],["2012-05-03",2.2607,2.2667,2.142,2.164,12619500],["2012-05-04",2.1547,2.164,2.0933,2.122,18712500],["2012-05-07",2.1307,2.172,2.1073,2.1647,17370000],["2012-05-08",2.1667,2.182,1.958,2.0127,46458000],["2012-05-09",2.02,2.0513,1.984,2.004,29218500],["2012-05-10",2.198,2.312,2.16,2.1973,83344500],["2012-05-11",2.166,2.2293,2.144,2.15,18319500],["2012-05-14",2.128,2.142,2.0033,2.004,20713500],["2012-05-15",2.0173,2.064,1.948,1.962,23785500],["2012-05-16",1.972,2.012,1.9253,1.9453,18856500],["2012-05-17",1.9533,1.986,1.8827,1.9047,17235000],["2012-05-18",1.8913,1.8973,1.7887,1.8373,24247500],["2012-05-21",1.8387,1.9507,1.808,1.918,22128000],["2012-05-22",2.0067,2.0893,2.0,2.0533,35493000],["2012-05-23",2.0373,2.07,1.9667,2.068,18306000],["2012-05-24",2.0833,2.0833,1.9793,2.0187,16134000],["2012-05-25",2.0107,2.0273,1.9467,1.9873,11355000],["2012-05-29",2.0007,2.1287,2.0007,2.1127,24750000],["2012-05-30",2.072,2.0947,2.016,2.0273,19608000],["2012-05-31",2.0047,2.0193,1.9167,1.9667,16780500],["2012-06-01",1.902,1.944,1.8507,1.8767,13287000],["2012-06-04",1.8687,1.894,1.8073,1.8587,15463500],["2012-06-05",1.856,1.8927,1.8373,1.8607,9463500],["2012-06-06",1.88,1.9633,1.876,1.948,13648500],["2012-06-07",1.9873,1.9913,1.9233,1.9287,7381500],["2012-06-08",1.924,2.0127,1.8767,2.0053,13216500],["2012-06-11",2.0207,2.0667,1.9307,1.9413,9540000],["2012-06-12",1.9487,1.9893,1.9207,1.9773,8535000],["2012-06-13",1.97,2.0427,1.9647,1.9847,12661500],["2012-06-14",2.012,2.0433,1.908,1.9593,13083000],["2012-06-15",1.9593,1.9967,1.9207,1.994,9702000],["2012-06-18",1.996,2.1553,1.9667,2.1227,18852000],["2012-06-19",2.1347,2.1773,2.1,2.1393,13666500],["2012-06-20",2.2333,2.3,2.214,2.252,51336000],["2012-06-21",2.284,2.2853,2.1227,2.146,28378500],["2012-06-22",2.1733,2.2653,2.164,2.2527,45699000],["2012-06-25",2.2627,2.2747,2.1833,2.2073,22477500],["2012-06-26",2.1367,2.1567,2.0927,2.1073,39208500],["2012-06-27",2.1267,2.1633,2.1047,2.1307,15708000],["2012-06-28",2.1267,2.1407,2.0413,2.094,13711500],["2012-06-29",2.1867,2.1867,2.0667,2.086,16887000],["2012-07-02",2.09,2.12,2.0127,2.0267,19734000],["2012-07-03",2.04,2.0667,2.0267,2.044,14205000],["2012-07-05",2.054,2.1113,2.0533,2.082,18807000],["2012-07-06",2.066,2.1153,2.0533,2.066,11767500],["2012-07-09",2.0627,2.122,2.0447,2.0993,13657500],["2012-07-10",2.1027,2.1653,2.0593,2.0847,11376000],["2012-07-11",2.1047,2.112,2.0673,2.1007,9579000],["2012-07-12",2.086,2.2007,2.0533,2.18,16885500],["2012-07-13",2.198,2.2933,2.1887,2.2833,19572000],["2012-07-16",2.288,2.4,2.26,2.3973,26160000],["2012-07-17",2.3333,2.3473,2.1587,2.2233,38539500],["2012-07-18",2.0947,2.2447,2.0707,2.1433,43228500],["2012-07-19",2.1813,2.21,2.136,2.1513,21538500],["2012-07-20",2.138,2.15,2.0833,2.1193,23527500],["2012-07-23",2.07,2.0867,2.0413,2.044,20802000],["2012-07-24",2.044,2.0693,1.9747,1.9893,22504500],["2012-07-25",1.9947,1.9987,1.9167,1.93,42633000],["2012-07-26",1.9933,2.0,1.8427,1.8753,33934500],["2012-07-27",1.914,1.9773,1.8733,1.9673,25095000],["2012-07-30",1.9673,2.0167,1.814,1.8233,30978000],["2012-07-31",1.836,1.8647,1.8233,1.828,23626500],["2012-08-01",1.866,1.866,1.7353,1.75,23884500],["2012-08-02",1.7893,1.79,1.7013,1.74,19576500],["2012-08-03",1.7933,1.8367,1.7827,1.818,18142500],["2012-08-06",1.8367,1.9133,1.8367,1.8847,22923000],["2012-08-07",1.918,2.06,1.9,2.0167,35808000],["2012-08-08",1.9933,2.0,1.906,1.9393,19633500],["2012-08-09",1.968,2.0,1.942,1.9607,10089000],["2012-08-10",1.954,1.996,1.954,1.996,10611000],["2012-08-13",1.9793,2.0867,1.94,2.078,13051500],["2012-08-14",2.05,2.078,1.9507,1.9613,11901000],["2012-08-15",1.9593,1.98,1.9207,1.96,7881000],["2012-08-16",1.9687,2.026,1.9667,2.02,10035000],["2012-08-17",2.0193,2.0473,1.9987,2.0007,7623000],["2012-08-20",2.01,2.026,1.94,1.9673,17686500],["2012-08-21",1.972,2.0,1.9333,1.9407,11424000],["2012-08-22",1.934,2.0027,1.934,1.9967,11632500],["2012-08-23",2.0,2.0567,1.9767,2.0487,22065000],["2012-08-24",2.004,2.016,1.9607,1.9667,21441000],["2012-08-27",1.9713,1.98,1.878,1.888,20256000],["2012-08-28",1.8933,1.9587,1.8667,1.9127,21040500],["2012-08-29",1.8993,1.9093,1.868,1.894,12583500],["2012-08-30",1.9067,1.916,1.8733,1.894,9846000],["2012-08-31",1.9073,1.9227,1.88,1.9013,8097000],["2012-09-04",1.9013,1.9327,1.86,1.876,11287500],["2012-09-05",1.8673,1.9,1.854,1.8627,9589500],["2012-09-06",1.8667,1.9267,1.86,1.9033,12625500],["2012-09-07",1.9033,1.9713,1.9,1.9567,14298000],["2012-09-10",1.9467,1.9567,1.82,1.8247,22249500],["2012-09-11",1.8507,1.8773,1.8267,1.8533,15223500],["2012-09-12",1.86,1.9053,1.8533,1.8853,17178000],["2012-09-13",1.9047,1.9667,1.8987,1.9653,22270500],["2012-09-14",2.0,2.0433,1.9767,2.026,23049000],["2012-09-17",2.1567,2.1853,2.1007,2.1693,48192000],["2012-09-18",2.1253,2.1267,2.0453,2.0893,26827500],["2012-09-19",2.0667,2.116,2.0627,2.07,15727500],["2012-09-20",2.062,2.1,2.0453,2.06,13686000],["2012-09-21",2.0733,2.0993,1.9693,2.0013,28050000],["2012-09-24",1.9673,2.0687,1.96,2.044,19528500],["2012-09-25",1.908,1.9653,1.8353,1.844,85206000],["2012-09-26",1.844,1.8933,1.832,1.836,22908000],["2012-09-27",1.8547,1.9027,1.84,1.8993,26379000],["2012-09-28",1.9153,1.9927,1.9073,1.952,65151000],["2012-10-01",1.9667,1.9927,1.9333,1.944,13266000],["2012-10-02",1.952,1.9927,1.9333,1.9867,10935000],["2012-10-03",1.9833,1.9967,1.9493,1.9533,15792000],["2012-10-04",2.0,2.0067,1.91,1.96,23119500],["2012-10-05",1.98,1.9873,1.912,1.926,14079000],["2012-10-08",1.924,1.96,1.9073,1.95,13345500],["2012-10-09",1.9413,1.9413,1.8833,1.8913,17895000],["2012-10-10",1.8927,1.9147,1.8673,1.8933,7554000],["2012-10-11",1.9293,1.932,1.8833,1.888,6759000],["2012-10-12",1.888,1.9153,1.8333,1.8427,14814000],["2012-10-15",1.868,1.87,1.7907,1.822,22030500],["2012-10-16",1.8447,1.8727,1.8227,1.8707,7189500],["2012-10-17",1.8833,1.9227,1.8533,1.9213,10020000],["2012-10-18",1.9327,1.9327,1.852,1.8693,11115000],["2012-10-19",1.8553,1.88,1.82,1.8493,15411000],["2012-10-22",1.866,1.8667,1.824,1.8567,7053000],["2012-10-23",1.8253,1.904,1.8247,1.8927,11235000],["2012-10-24",1.9013,1.9013,1.8167,1.828,15246000],["2012-10-25",1.8533,1.8533,1.83,1.8347,8665500],["2012-10-26",1.8353,1.8533,1.8013,1.8253,7161000],["2012-10-31",1.8467,1.89,1.8247,1.8753,11628000],["2012-11-01",1.8833,1.966,1.88,1.95,15361500],["2012-11-02",1.9513,1.97,1.9033,1.928,15454500],["2012-11-05",1.9867,2.1053,1.9553,2.1,30733500],["2012-11-06",2.0407,2.08,1.9967,2.0767,34860000],["2012-11-07",2.0667,2.1367,2.054,2.1027,25717500],["2012-11-08",2.0673,2.1253,2.0627,2.0873,19110000],["2012-11-09",2.04,2.062,1.99,2.0213,12945000],["2012-11-12",2.0193,2.0947,2.0107,2.0713,8338500],["2012-11-13",2.086,2.1333,2.048,2.1073,14974500],["2012-11-14",2.1307,2.1413,2.08,2.092,13069500],["2012-11-15",2.0867,2.096,2.0333,2.0547,14760000],["2012-11-16",2.0767,2.1333,2.0393,2.1227,13630500],["2012-11-19",2.138,2.2167,2.1227,2.1947,20886000],["2012-11-20",2.1867,2.2067,2.1273,2.2,13837500],["2012-11-21",2.174,2.2313,2.1527,2.1647,14448000],["2012-11-23",2.1733,2.1887,2.1133,2.142,6454500],["2012-11-26",2.14,2.1533,2.108,2.1513,7437000],["2012-11-27",2.142,2.1773,2.1013,2.1433,13662000],["2012-11-28",2.1333,2.286,2.1273,2.2153,22878000],["2012-11-29",2.2293,2.2667,2.1913,2.246,16551000],["2012-11-30",2.242,2.2853,2.2007,2.2547,21304500],["2012-12-03",2.2593,2.3333,2.2333,2.308,31285500],["2012-12-04",2.272,2.32,2.2367,2.26,18949500],["2012-12-05",2.2547,2.2793,2.2387,2.2473,9922500],["2012-12-06",2.2547,2.32,2.2333,2.26,9906000],["2012-12-07",2.2867,2.2993,2.2567,2.278,9966000],["2012-12-10",2.2953,2.32,2.2787,2.3047,13947000],["2012-12-11",2.3067,2.3667,2.2973,2.352,23589000],["2012-12-12",2.3473,2.3867,2.33,2.3507,30957000],["2012-12-13",2.3507,2.3533,2.1833,2.2407,32269500],["2012-12-14",2.252,2.2933,2.2393,2.254,15345000],["2012-12-17",2.2513,2.3,2.25,2.2933,12373500],["2012-12-18",2.284,2.338,2.284,2.306,23308500],["2012-12-19",2.3167,2.3507,2.3013,2.3073,19482000],["2012-12-20",2.3007,2.3193,2.27,2.2953,13818000],["2012-12-21",2.2627,2.278,2.2387,2.2667,22386000],["2012-12-24",2.2427,2.29,2.2367,2.2853,5637000],["2012-12-26",2.264,2.3,2.2333,2.2393,9021000],["2012-12-27",2.2333,2.2607,2.2,2.246,8416500],["2012-12-28",2.2253,2.2433,2.2013,2.2147,6211500],["2012-12-31",2.2,2.2647,2.2,2.258,8923500],["2013-01-02",2.3333,2.3633,2.314,2.3573,17922000],["2013-01-03",2.3453,2.3633,2.3167,2.318,11130000],["2013-01-04",2.32,2.32,2.2613,2.2933,10110000],["2013-01-07",2.32,2.32,2.26,2.2893,6630000],["2013-01-08",2.3,2.3,2.2073,2.2453,19260000],["2013-01-09",2.2673,2.2793,2.2267,2.2427,10470000],["2013-01-10",2.258,2.266,2.2253,2.2353,13837500],["2013-01-11",2.2693,2.2693,2.1407,2.194,23448000],["2013-01-14",2.2053,2.2253,2.19,2.2173,13876500],["2013-01-15",2.2073,2.2833,2.2053,2.26,24363000],["2013-01-16",2.2567,2.282,2.2487,2.2733,20673000],["2013-01-17",2.2773,2.3233,2.2613,2.292,21550500],["2013-01-18",2.316,2.3187,2.2547,2.3013,53326500],["2013-01-22",2.304,2.37,2.284,2.346,28803000],["2013-01-23",2.3347,2.416,2.3307,2.4,23464500],["2013-01-24",2.4,2.5147,2.3893,2.466,29556000],["2013-01-25",2.4667,2.5027,2.4533,2.4653,19317000],["2013-01-28",2.4573,2.5807,2.4573,2.5353,29790000],["2013-01-29",2.54,2.5627,2.4753,2.53,21399000],["2013-01-30",2.5233,2.5333,2.4953,2.5013,14521500],["2013-01-31",2.5247,2.5247,2.462,2.5007,13521000],["2013-02-01",2.5447,2.5667,2.508,2.5533,16509000],["2013-02-04",2.56,2.5613,2.506,2.516,16920000],["2013-02-05",2.5333,2.5767,2.512,2.542,19653000],["2013-02-06",2.5453,2.626,2.5267,2.6113,28398000],["2013-02-07",2.6127,2.6453,2.5967,2.632,17949000],["2013-02-08",2.63,2.6667,2.6093,2.616,17097000],["2013-02-11",2.532,2.61,2.5,2.5613,48994500],["2013-02-12",2.5633,2.5913,2.486,2.526,33919500],["2013-02-13",2.5533,2.6,2.5367,2.5633,14502000],["2013-02-14",2.576,2.5833,2.5473,2.5513,14860500],["2013-02-15",2.5667,2.5673,2.4633,2.4693,30264000],["2013-02-19",2.4907,2.6193,2.4873,2.6187,40521000],["2013-02-20",2.62,2.6433,2.564,2.5693,46830000],["2013-02-21",2.4327,2.4927,2.3027,2.344,135567000],["2013-02-22",2.3813,2.426,2.3733,2.4073,38209500],["2013-02-25",2.41,2.45,2.2893,2.292,43341000],["2013-02-26",2.2973,2.3307,2.2533,2.2953,41443500],["2013-02-27",2.294,2.3607,2.2933,2.34,29388000],["2013-02-28",2.3927,2.4067,2.2913,2.322,29473500],["2013-03-01",2.3333,2.3387,2.2833,2.31,23199000],["2013-03-04",2.318,2.3887,2.3133,2.372,26365500],["2013-03-05",2.4,2.4613,2.386,2.4433,31305000],["2013-03-06",2.4673,2.5253,2.4647,2.5127,17250000],["2013-03-07",2.5153,2.5767,2.4587,2.5487,17374500],["2013-03-08",2.5373,2.6293,2.4907,2.5647,13681500],["2013-03-11",2.5913,2.6293,2.5767,2.6067,23692500],["2013-03-12",2.5933,2.6253,2.59,2.608,19126500],["2013-03-13",2.6,2.6327,2.5873,2.5987,12330000],["2013-03-14",2.5933,2.594,2.4513,2.4567,30315000],["2013-03-15",2.4427,2.4433,2.3473,2.3527,49194000],["2013-03-18",2.3533,2.404,2.328,2.3433,19741500],["2013-03-19",2.35,2.3733,2.3293,2.3387,16477500],["2013-03-20",2.3507,2.4047,2.344,2.3967,21345000],["2013-03-21",2.3967,2.4707,2.3827,2.4007,17194500],["2013-03-22",2.4133,2.4533,2.4133,2.4413,6603000],["2013-03-25",2.4733,2.568,2.4513,2.502,35682000],["2013-03-26",2.532,2.548,2.5107,2.524,27123000],["2013-03-27",2.5293,2.5587,2.4873,2.544,19444500],["2013-03-28",2.5487,2.5493,2.5167,2.526,17380500],["2013-04-01",2.824,3.112,2.78,2.9287,211477500],["2013-04-02",2.9067,3.0333,2.9007,2.956,99786000],["2013-04-03",2.8733,2.898,2.6807,2.74,84654000],["2013-04-04",2.7407,2.8167,2.7207,2.8007,33972000],["2013-04-05",2.8,2.8,2.7,2.758,23286000],["2013-04-08",2.798,2.8367,2.7673,2.7887,25185000],["2013-04-09",2.7867,2.7887,2.6887,2.7,25441500],["2013-04-10",2.7133,2.8007,2.7073,2.7907,31816500],["2013-04-11",2.804,2.97,2.7833,2.906,51711000],["2013-04-12",2.8833,3.0093,2.87,2.9167,47241000],["2013-04-15",2.9,2.92,2.834,2.8867,25221000],["2013-04-16",2.946,3.076,2.9273,3.0393,47706000],["2013-04-17",3.0333,3.0633,2.9693,3.03,31777500],["2013-04-18",3.0653,3.1733,3.026,3.1313,50518500],["2013-04-19",3.164,3.3253,3.138,3.1887,45175500],["2013-04-22",3.24,3.3467,3.1833,3.346,59091000],["2013-04-23",3.4,3.528,3.3773,3.4007,56007000],["2013-04-24",3.3933,3.4033,3.2653,3.362,39450000],["2013-04-25",3.3667,3.4933,3.3667,3.4667,41938500],["2013-04-26",3.542,3.5827,3.3747,3.4133,54331500],["2013-04-29",3.4507,3.666,3.4133,3.6627,54595500],["2013-04-30",3.7333,3.8787,3.584,3.5993,82839000],["2013-05-01",3.7327,3.7327,3.5333,3.552,41142000],["2013-05-02",3.59,3.6847,3.58,3.6073,45756000],["2013-05-03",3.7647,3.7647,3.6333,3.6367,50680500],["2013-05-06",3.7593,3.9773,3.7,3.9667,65500500],["2013-05-07",4.1333,4.158,3.6747,3.7007,149865000],["2013-05-08",3.8333,3.88,3.714,3.7193,101548500],["2013-05-09",4.6747,5.0513,4.246,4.6267,429075000],["2013-05-10",4.6433,5.4,4.6167,5.1173,376239000],["2013-05-13",5.3993,5.8667,5.2767,5.8533,336253500],["2013-05-14",6.2813,6.4747,5.41,5.5493,557458500],["2013-05-15",5.4533,5.792,5.2073,5.656,253180500],["2013-05-16",6.3133,6.3333,5.9107,6.15,324210000],["2013-05-17",6.1667,6.296,5.8333,6.1,285033000],["2013-05-20",6.0747,6.1667,5.9087,5.996,125226000],["2013-05-21",5.9,5.9993,5.6853,5.8393,134973000],["2013-05-22",5.758,6.064,5.7,5.816,128520000],["2013-05-23",5.654,6.2007,5.5367,6.182,180333000],["2013-05-24",6.1733,6.53,6.1333,6.472,241863000],["2013-05-28",6.77,7.3833,6.6867,7.3553,295378500],["2013-05-29",7.57,7.66,6.6,6.9753,376492500],["2013-05-30",6.8307,7.3027,6.7467,6.9967,242005500],["2013-05-31",7.084,7.096,6.5153,6.5173,227580000],["2013-06-03",6.508,6.508,5.8833,6.1727,287094000],["2013-06-04",6.1833,6.428,6.16,6.3227,132841500],["2013-06-05",6.244,6.5313,5.9407,6.358,183372000],["2013-06-06",6.35,6.618,6.3407,6.49,142663500],["2013-06-07",6.5333,6.86,6.4467,6.8027,160674000],["2013-06-10",6.5953,6.8347,6.5713,6.67,138429000],["2013-06-11",6.5453,6.5787,6.27,6.298,110910000],["2013-06-12",6.4533,6.6987,6.3833,6.5153,137890500],["2013-06-13",6.6,6.6187,6.3413,6.5453,89424000],["2013-06-14",6.6667,6.8347,6.622,6.6867,98470500],["2013-06-17",6.9067,6.9833,6.7467,6.8133,105993000],["2013-06-18",6.7833,6.932,6.6133,6.8927,131929500],["2013-06-19",6.804,7.1113,6.8007,6.9787,128683500],["2013-06-20",6.9767,7.142,6.63,6.71,151597500],["2013-06-21",6.9133,6.9133,6.5,6.6367,175779000],["2013-06-24",6.4333,6.858,6.3533,6.766,106797000],["2013-06-25",6.8733,6.9467,6.7033,6.8267,87730500],["2013-06-26",6.92,7.058,6.844,7.048,99039000],["2013-06-27",7.1167,7.35,7.0753,7.2833,131173500],["2013-06-28",7.238,7.296,7.114,7.1573,86229000],["2013-07-01",7.2907,7.8513,7.2767,7.812,163554000],["2013-07-02",7.8833,8.126,7.7,7.8547,180961500],["2013-07-03",7.8667,7.95,7.618,7.6827,72100500],["2013-07-05",7.888,8.0187,7.7133,8.006,102280500],["2013-07-08",8.0913,8.1453,7.9213,8.1073,117213000],["2013-07-09",8.3093,8.3547,8.1273,8.23,129049500],["2013-07-10",8.2127,8.2167,8.0527,8.1513,84001500],["2013-07-11",8.3253,8.406,8.1567,8.374,112254000],["2013-07-12",8.3667,8.6627,8.3007,8.66,170160000],["2013-07-15",8.8687,8.884,8.4547,8.484,148836000],["2013-07-16",8.4187,8.4213,7.1533,7.27,485578500],["2013-07-17",7.1013,8.108,6.9667,8.0167,390435000],["2013-07-18",8.0647,8.182,7.7453,7.9353,170971500],["2013-07-19",7.9,8.0367,7.7673,7.9787,88354500],["2013-07-22",7.9927,8.4453,7.992,8.162,146967000],["2013-07-23",8.2667,8.3707,8.1213,8.1827,116046000],["2013-07-24",8.298,8.3,7.9707,8.1133,103035000],["2013-07-25",8.0267,8.3167,8.0127,8.2713,79264500],["2013-07-26",8.5427,8.712,8.4407,8.626,144496500],["2013-07-29",8.6213,9.0247,8.55,8.9747,145183500],["2013-07-30",8.9867,9.166,8.5453,8.7827,196905000],["2013-07-31",8.838,8.998,8.7633,8.952,95275500],["2013-08-01",9.0,9.1013,8.842,9.0367,79854000],["2013-08-02",8.9727,9.2167,8.9073,9.2,94048500],["2013-08-05",9.334,9.6593,9.31,9.6453,153010500],["2013-08-06",9.65,9.7153,9.4067,9.4767,138817500],["2013-08-07",9.4593,9.4633,8.824,8.9487,273183000],["2013-08-08",10.29,10.592,10.0307,10.232,408702000],["2013-08-09",10.16,10.3967,10.0833,10.2,133915500],["2013-08-12",9.962,10.0333,9.47,9.8253,223683000],["2013-08-13",9.9667,9.9893,9.63,9.6953,131233500],["2013-08-14",9.5147,9.656,9.2033,9.2907,175407000],["2013-08-15",9.0953,9.5733,9.0,9.3113,152688000],["2013-08-16",9.442,9.594,9.398,9.4667,106621500],["2013-08-19",9.562,9.8253,9.522,9.66,120565500],["2013-08-20",9.91,9.9853,9.8,9.972,96273000],["2013-08-21",10.0,10.0207,9.75,9.8573,93994500],["2013-08-22",9.948,10.4987,9.876,10.4733,158886000],["2013-08-23",10.4667,10.82,10.3333,10.7893,193978500],["2013-08-26",11.01,11.5333,10.6833,10.948,362566500],["2013-08-27",10.82,11.2533,10.73,11.134,263503500],["2013-08-28",11.2707,11.4333,10.8833,11.0967,221101500],["2013-08-29",10.948,11.1833,10.834,11.0707,141540000],["2013-08-30",11.0913,11.2807,10.9307,11.2667,165426000],["2013-09-03",11.56,11.58,11.0933,11.2627,180916500],["2013-09-04",11.318,11.4413,11.0373,11.3747,172135500],["2013-09-05",11.34,11.4333,11.2167,11.3287,100279500],["2013-09-06",11.238,11.3133,11.01,11.1313,129295500],["2013-09-09",10.8747,10.9667,10.5673,10.7133,215167500],["2013-09-10",10.7633,11.1667,10.7087,11.0913,134517000],["2013-09-11",11.094,11.1933,10.8087,10.9013,87487500],["2013-09-12",10.9333,11.1173,10.7007,10.9953,92400000],["2013-09-13",10.8513,11.0913,10.8107,11.036,81018000],["2013-09-16",11.2,11.39,11.0567,11.1053,113623500],["2013-09-17",11.0053,11.228,10.8907,11.082,82453500],["2013-09-18",11.138,11.1633,10.9467,11.0813,81595500],["2013-09-19",11.3867,12.0313,11.272,11.8613,233919000],["2013-09-20",11.9267,12.3887,11.904,12.226,201025500],["2013-09-23",12.2987,12.3653,11.8073,12.074,122601000],["2013-09-24",11.9427,12.3307,11.8433,12.1553,94101000],["2013-09-25",12.2373,12.42,12.0333,12.3493,123790500],["2013-09-26",12.4467,12.6453,12.374,12.576,99216000],["2013-09-27",12.5013,12.752,12.4287,12.7267,88746000],["2013-09-30",12.6,12.9667,12.5333,12.8913,133870500],["2013-10-01",12.9307,12.9487,12.558,12.8667,116338500],["2013-10-02",12.5727,12.7887,11.6933,12.0633,311631000],["2013-10-03",11.67,11.9793,11.2,11.554,357247500],["2013-10-04",11.76,12.0787,11.51,12.0653,216210000],["2013-10-07",12.164,12.4487,12.0173,12.2047,172284000],["2013-10-08",12.2933,12.3953,11.5473,11.6487,206358000],["2013-10-09",11.6487,11.666,10.7667,11.252,229747500],["2013-10-10",11.5393,11.7167,11.3127,11.5287,133258500],["2013-10-11",11.5167,11.9527,11.4133,11.9133,124666500],["2013-10-14",11.6667,12.1667,11.61,11.9813,116544000],["2013-10-15",12.352,12.586,12.212,12.2627,164677500],["2013-10-16",12.3267,12.4867,12.1393,12.2373,123081000],["2013-10-17",12.236,12.32,12.066,12.1867,100575000],["2013-10-18",12.2767,12.3973,12.168,12.2267,88962000],["2013-10-21",12.2187,12.226,11.4,11.5067,172981500],["2013-10-22",11.3667,11.852,11.074,11.436,170800500],["2013-10-23",11.2607,11.454,10.6767,10.9667,199806000],["2013-10-24",11.0,11.6333,10.8553,11.5433,162385500],["2013-10-25",11.614,11.6333,11.12,11.3107,113932500],["2013-10-28",11.3453,11.3667,10.8133,10.8573,117625500],["2013-10-29",10.8507,11.03,10.2,10.9647,211675500],["2013-10-30",10.9753,11.1787,10.5447,10.6147,126027000],["2013-10-31",10.378,10.8293,10.22,10.6627,140007000],["2013-11-01",10.8667,11.06,10.694,10.8113,107709000],["2013-11-04",11.0,11.6927,10.948,11.68,196806000],["2013-11-05",12.0,12.0953,11.424,11.7873,337006500],["2013-11-06",10.3207,10.7153,9.7567,10.0773,466075500],["2013-11-07",9.6127,9.71,9.1747,9.318,334270500],["2013-11-08",9.0987,9.3733,8.8213,9.1967,337168500],["2013-11-11",9.4,9.6947,9.14,9.6467,209964000],["2013-11-12",9.646,9.6467,9.0787,9.1867,224778000],["2013-11-13",9.3893,9.4913,9.0893,9.2467,189874500],["2013-11-14",9.2613,9.36,8.9407,9.1733,183055500],["2013-11-15",9.1233,9.1967,8.9567,9.03,148503000],["2013-11-18",9.018,9.03,7.974,8.1053,347073000],["2013-11-19",7.962,8.6,7.948,8.406,297243000],["2013-11-20",8.4053,8.4967,7.9373,8.074,207744000],["2013-11-21",8.1927,8.3193,8.0167,8.14,178557000],["2013-11-22",8.1053,8.1833,7.862,8.092,166450500],["2013-11-25",8.3,8.3893,8.02,8.056,154009500],["2013-11-26",7.9587,8.1813,7.74,8.0333,208282500],["2013-11-27",8.0873,8.4633,7.968,8.4627,185514000],["2013-11-29",8.6513,8.706,8.4653,8.4853,145743000],["2013-12-02",8.4233,8.57,8.262,8.278,116268000],["2013-12-03",8.8453,9.6627,8.7727,9.6467,385236000],["2013-12-04",9.6213,9.6287,9.142,9.2633,197215500],["2013-12-05",9.3433,9.5567,9.3,9.3653,139326000],["2013-12-06",9.434,9.4993,9.0867,9.1573,118644000],["2013-12-09",9.1333,9.4467,8.9473,9.44,135922500],["2013-12-10",9.3367,9.7247,9.324,9.4793,161223000],["2013-12-11",9.4587,9.5367,9.2993,9.31,107067000],["2013-12-12",9.3133,9.8827,9.2353,9.8313,161517000],["2013-12-13",9.87,10.12,9.8213,9.8433,158878500],["2013-12-16",9.8987,10.0287,9.74,9.8627,100129500],["2013-12-17",9.8387,10.3087,9.7547,10.164,157425000],["2013-12-18",10.1493,10.3267,9.73,9.8653,173728500],["2013-12-19",9.7933,9.8,9.2733,9.3813,191100000],["2013-12-20",9.4387,9.6233,9.4387,9.5493,111189000],["2013-12-23",9.6567,9.7493,9.5067,9.57,80782500],["2013-12-24",10.0,10.3313,9.988,10.094,149122500],["2013-12-26",10.336,10.5333,10.286,10.3667,106942500],["2013-12-27",10.3533,10.3667,10.0533,10.0747,81903000],["2013-12-30",10.0747,10.3207,10.05,10.1627,67012500],["2013-12-31",10.1547,10.2133,9.9107,10.0287,63936000],["2014-01-02",9.9867,10.1653,9.77,10.0067,92826000],["2014-01-03",10.0,10.146,9.9067,9.9707,70425000],["2014-01-06",10.0,10.0267,9.6827,9.8,80416500],["2014-01-07",9.8413,10.0267,9.6833,9.9573,75511500],["2014-01-08",9.9233,10.2467,9.9173,10.0853,92448000],["2014-01-09",10.1667,10.2287,9.79,9.8353,80730000],["2014-01-10",9.8973,9.9267,9.4833,9.7147,111691500],["2014-01-13",9.7187,9.8,9.188,9.2893,94741500],["2014-01-14",9.3667,10.8,9.1113,10.7513,414105000],["2014-01-15",11.23,11.482,10.8067,10.942,306984000],["2014-01-16",10.8333,11.5133,10.8267,11.398,179391000],["2014-01-17",11.346,11.5467,11.1967,11.334,138093000],["2014-01-21",11.416,11.8193,11.3873,11.7787,146020500],["2014-01-22",11.854,12.0213,11.6507,11.904,105339000],["2014-01-23",11.8153,12.1587,11.5613,12.1,118011000],["2014-01-24",11.8567,12.032,11.5687,11.64,114964500],["2014-01-27",11.6773,11.8613,10.9807,11.308,130746000],["2014-01-28",11.4333,11.932,11.4,11.892,91401000],["2014-01-29",11.6867,11.9393,11.542,11.682,89032500],["2014-01-30",11.8667,12.3187,11.8007,12.1893,128475000],["2014-01-31",11.9233,12.4,11.9007,12.094,97632000],["2014-02-03",12.1927,12.3253,11.6773,11.8073,101473500],["2014-02-04",12.0467,12.1067,11.7467,11.9153,70294500],["2014-02-05",11.8867,12.0393,11.2907,11.628,109020000],["2014-02-06",11.7533,12.0073,11.7333,11.892,87624000],["2014-02-07",12.0673,12.442,11.9733,12.4353,133927500],["2014-02-10",12.6227,13.2867,12.6213,13.104,194560500],["2014-02-11",13.2647,13.48,12.8467,13.108,160648500],["2014-02-12",13.052,13.218,12.9547,13.0213,77605500],["2014-02-13",12.8893,13.5147,12.8833,13.3087,120439500],["2014-02-14",13.2067,13.4587,13.1333,13.2153,92370000],["2014-02-18",13.6827,13.7333,13.424,13.58,139992000],["2014-02-19",13.58,13.58,12.894,12.9093,242535000],["2014-02-20",14.334,14.3473,13.7513,13.998,270034500],["2014-02-21",14.1093,14.2653,13.946,13.9733,117282000],["2014-02-24",13.9173,14.5573,13.888,14.51,124176000],["2014-02-25",15.3333,17.28,15.23,16.5333,490225500],["2014-02-26",17.2387,17.6667,16.5,16.8667,369069000],["2014-02-27",17.4167,17.46,16.5553,16.836,269187000],["2014-02-28",16.6433,16.8453,16.17,16.3207,218847000],["2014-03-03",15.8173,16.7767,15.666,16.704,196339500],["2014-03-04",17.232,17.3333,16.8553,16.9893,131184000],["2014-03-05",17.1147,17.1327,16.7867,16.844,89035500],["2014-03-06",16.9427,17.1667,16.63,16.8627,110416500],["2014-03-07",16.8627,16.99,16.294,16.414,117184500],["2014-03-10",16.18,16.2,15.7373,15.9227,115921500],["2014-03-11",15.7667,16.3067,15.4953,15.6273,132151500],["2014-03-12",15.4333,16.5,15.4073,16.0993,146316000],["2014-03-13",16.2527,16.2793,15.6,15.8527,93544500],["2014-03-14",15.686,15.796,15.2213,15.398,124345500],["2014-03-17",15.6633,15.862,15.3667,15.5987,88689000],["2014-03-18",15.7967,16.1,15.668,16.0027,93634500],["2014-03-19",16.0927,16.1033,15.5673,15.7227,76069500],["2014-03-20",15.744,15.95,15.5573,15.6607,57268500],["2014-03-21",15.7347,15.7467,15.1667,15.2593,123253500],["2014-03-24",15.3167,15.3267,14.018,14.678,169932000],["2014-03-25",14.9427,15.1367,14.5267,14.696,117981000],["2014-03-26",14.7967,14.84,14.09,14.1973,103609500],["2014-03-27",14.158,14.24,13.5333,13.8213,142435500],["2014-03-28",14.1867,14.448,14.018,14.158,145272000],["2014-03-31",14.4333,14.45,13.7593,13.8967,125700000],["2014-04-01",13.9347,14.544,13.9053,14.4647,110571000],["2014-04-02",14.6667,15.3927,14.5367,15.3527,161734500],["2014-04-03",15.3533,15.7153,14.8,15.0267,163855500],["2014-04-04",15.0673,15.218,14.0833,14.1487,170184000],["2014-04-07",13.7207,14.4133,13.5673,13.8347,147832500],["2014-04-08",14.0033,14.4327,13.7613,14.364,103339500],["2014-04-09",14.4507,14.5633,14.0593,14.462,77368500],["2014-04-10",14.4547,14.5,13.586,13.6127,108172500],["2014-04-11",13.374,13.8,13.24,13.5853,136008000],["2014-04-14",13.84,13.896,12.9607,13.206,115545000],["2014-04-15",13.2727,13.286,12.288,12.9273,204889500],["2014-04-16",13.1333,13.3327,12.7213,13.274,108033000],["2014-04-17",13.3073,13.486,12.9387,13.208,88902000],["2014-04-21",13.1387,13.7467,12.9333,13.6253,78873000],["2014-04-22",13.7573,14.622,13.6673,14.576,147070500],["2014-04-23",14.422,14.4493,13.8,13.866,109434000],["2014-04-24",14.054,14.1867,13.5467,13.8573,82428000],["2014-04-25",13.4667,13.78,13.1767,13.3233,104950500],["2014-04-28",13.3333,13.586,12.7,13.234,105630000],["2014-04-29",13.214,13.81,13.0353,13.7947,86686500],["2014-04-30",13.5733,13.8773,13.4187,13.8593,66609000],["2014-05-01",13.8053,14.268,13.7127,13.8487,81598500],["2014-05-02",13.9067,14.0907,13.768,14.0607,61302000],["2014-05-05",13.9653,14.5127,13.9013,14.4407,77205000],["2014-05-06",14.44,14.5773,13.79,13.8187,84550500],["2014-05-07",13.976,14.0133,13.15,13.4233,152689500],["2014-05-08",12.1333,12.96,11.8667,11.906,300849000],["2014-05-09",11.9907,12.2267,11.8147,12.1507,127428000],["2014-05-12",12.258,12.4793,11.992,12.3113,105034500],["2014-05-13",12.2507,12.756,12.2,12.6773,106458000],["2014-05-14",12.5967,12.8987,12.4733,12.708,81100500],["2014-05-15",12.6653,12.844,12.3533,12.5727,90606000],["2014-05-16",12.5967,12.8027,12.5147,12.7707,67315500],["2014-05-19",12.7147,13.126,12.6667,13.0727,68575500],["2014-05-20",13.1293,13.2887,12.8713,13.02,83191500],["2014-05-21",13.0787,13.3247,12.986,13.2967,79281000],["2014-05-22",13.3567,13.792,13.304,13.6587,93217500],["2014-05-23",13.6353,13.8507,13.5,13.82,60102000],["2014-05-27",13.9013,14.258,13.8467,14.104,80116500],["2014-05-28",14.0013,14.1847,13.684,14.016,82426500],["2014-05-29",14.038,14.166,13.848,14.016,55387500],["2014-05-30",14.02,14.32,13.8013,13.8513,83716500],["2014-06-02",13.822,13.9567,13.4447,13.6467,70021500],["2014-06-03",13.566,13.8667,13.506,13.6627,57912000],["2014-06-04",13.6233,13.7507,13.36,13.5993,51411000],["2014-06-05",13.6313,13.9467,13.6033,13.7933,60819000],["2014-06-06",13.9833,14.054,13.812,13.878,46107000],["2014-06-09",13.8633,13.9993,13.6133,13.6873,42085500],["2014-06-10",13.6287,13.798,13.4367,13.4867,52720500],["2014-06-11",13.4333,13.6667,13.2833,13.6313,59662500],["2014-06-12",13.6733,13.992,13.514,13.568,89905500],["2014-06-13",13.652,13.786,13.4387,13.7613,53164500],["2014-06-16",13.784,15.0327,13.7507,14.974,198696000],["2014-06-17",14.9407,15.7027,14.8567,15.4447,199573500],["2014-06-18",15.4333,15.4473,15.0747,15.1413,104103000],["2014-06-19",15.2587,15.6873,15.1333,15.186,131896500],["2014-06-20",15.2347,15.4193,15.08,15.306,73558500],["2014-06-23",15.3007,15.9327,15.2147,15.8147,116866500],["2014-06-24",15.9313,16.1253,15.442,15.5,121138500],["2014-06-25",15.5367,15.8367,15.3493,15.7927,87024000],["2014-06-26",15.8113,16.0267,15.614,15.7067,76821000],["2014-06-27",15.646,16.0,15.6333,15.9373,84525000],["2014-06-30",15.97,16.2993,15.9333,16.004,72429000],["2014-07-01",16.164,16.2293,15.9133,15.9813,65041500],["2014-07-02",16.044,16.1553,15.138,15.2953,120411000],["2014-07-03",15.4193,15.46,14.9333,15.2833,77500500],["2014-07-07",15.1667,15.3187,14.6933,14.844,88405500],["2014-07-08",14.5767,14.7307,14.2847,14.6047,117543000],["2014-07-09",14.7513,14.948,14.614,14.8707,61731000],["2014-07-10",14.4787,14.8147,14.4027,14.6307,72958500],["2014-07-11",14.7073,14.7733,14.5067,14.542,49534500],["2014-07-14",14.666,15.2527,14.3633,15.1133,108048000],["2014-07-15",15.1153,15.1767,14.54,14.6387,85777500],["2014-07-16",14.788,14.9867,14.4547,14.4773,60667500],["2014-07-17",14.4107,14.7033,14.24,14.36,69741000],["2014-07-18",14.3967,14.7473,14.3953,14.668,63805500],["2014-07-21",14.4833,14.8807,14.448,14.7027,57333000],["2014-07-22",14.8127,14.8867,14.6073,14.6387,40950000],["2014-07-23",14.6673,14.9833,14.6287,14.8327,46249500],["2014-07-24",14.8833,15.0067,14.72,14.9027,48682500],["2014-07-25",14.848,15.1313,14.7833,14.9047,46306500],["2014-07-28",14.95,15.4667,14.76,14.988,97714500],["2014-07-29",15.1073,15.22,14.9907,15.0007,50736000],["2014-07-30",14.7947,15.3067,14.736,15.2613,73917000],["2014-07-31",15.284,15.4267,14.7667,14.8867,116236500],["2014-08-01",15.0727,15.8333,15.0667,15.5513,178437000],["2014-08-04",15.6253,16.0333,15.5513,15.9013,89395500],["2014-08-05",15.8313,16.1993,15.7127,15.8993,80829000],["2014-08-06",15.9267,16.7613,15.9053,16.5953,138739500],["2014-08-07",16.6747,17.1127,16.608,16.826,112183500],["2014-08-08",16.744,16.784,16.4333,16.542,76351500],["2014-08-11",17.032,17.5827,17.0,17.288,121519500],["2014-08-12",17.2053,17.3533,16.972,17.3307,95734500],["2014-08-13",17.4673,17.7093,17.3073,17.354,103989000],["2014-08-14",17.4993,17.5333,17.1,17.4253,61899000],["2014-08-15",17.432,17.4727,17.2333,17.4673,58018500],["2014-08-18",17.55,17.8173,17.3167,17.3293,87738000],["2014-08-19",17.258,17.2887,16.7747,17.1173,80022000],["2014-08-20",16.978,17.2493,16.8667,17.0473,45418500],["2014-08-21",17.1013,17.2533,16.884,16.956,43734000],["2014-08-22",16.9693,17.13,16.8407,17.1187,42501000],["2014-08-25",17.2127,17.5787,17.2127,17.5033,64771500],["2014-08-26",17.6653,17.7,17.444,17.4493,57270000],["2014-08-27",17.5667,17.616,17.3527,17.55,44776500],["2014-08-28",17.4593,17.632,17.4427,17.5907,42673500],["2014-08-29",17.9133,18.1333,17.834,17.98,96706500],["2014-09-02",18.3667,18.9927,18.2867,18.9413,147786000],["2014-09-03",19.178,19.2,18.6733,18.746,101584500],["2014-09-04",18.934,19.428,18.6933,19.0693,125125500],["2014-09-05",18.8367,18.86,18.1673,18.4927,167548500],["2014-09-08",18.508,18.992,18.5013,18.8073,82524000],["2014-09-09",18.866,19.0327,18.4667,18.5653,68382000],["2014-09-10",18.6333,18.7607,18.244,18.74,56719500],["2014-09-11",18.6973,18.986,18.5753,18.6873,56491500],["2014-09-12",18.7,18.826,18.4667,18.6133,49869000],["2014-09-15",18.2913,18.2933,16.6087,16.924,246831000],["2014-09-16",17.01,17.4973,16.828,17.3827,124501500],["2014-09-17",17.494,17.6467,17.3,17.4253,77665500],["2014-09-18",17.5573,17.7067,17.488,17.588,55389000],["2014-09-19",17.1993,17.4287,17.018,17.288,102163500],["2014-09-22",17.0,17.068,16.314,16.6687,123211500],["2014-09-23",16.348,16.92,16.3333,16.694,84880500],["2014-09-24",16.7413,16.856,16.4693,16.8093,56242500],["2014-09-25",16.8347,16.9973,16.4067,16.4633,72513000],["2014-09-26",16.55,16.6487,16.4047,16.44,56931000],["2014-09-29",16.2667,16.576,16.092,16.3507,72790500],["2014-09-30",16.4613,16.51,16.008,16.1787,63574500],["2014-10-01",16.1467,16.1773,15.71,16.016,89125500],["2014-10-02",16.68,16.8527,16.3573,16.7613,134973000],["2014-10-03",16.8707,17.1,16.7353,17.014,81094500],["2014-10-06",17.2753,17.4993,17.1867,17.3747,115699500],["2014-10-07",17.2353,17.4307,17.0487,17.3047,67282500],["2014-10-08",17.34,17.5253,16.8427,17.2853,75826500],["2014-10-09",17.4833,17.7027,16.96,17.134,110419500],["2014-10-10",16.3093,16.3927,15.68,15.794,193324500],["2014-10-13",15.9047,15.9307,14.7333,14.9727,169030500],["2014-10-14",15.2167,15.498,14.8667,15.1373,106579500],["2014-10-15",14.6667,15.3993,14.488,15.3133,137209500],["2014-10-16",14.648,15.328,14.6067,15.09,80989500],["2014-10-17",15.5587,15.6513,15.1033,15.1653,158241000],["2014-10-20",15.1147,15.4933,15.034,15.3647,52416000],["2014-10-21",15.618,15.6927,15.3867,15.6893,61954500],["2014-10-22",15.546,15.826,15.3707,15.4067,61749000],["2014-10-23",15.644,15.752,15.4667,15.686,52386000],["2014-10-24",15.7513,15.8533,15.4133,15.6827,51949500],["2014-10-27",15.6167,15.6407,14.6873,14.778,143299500],["2014-10-28",15.3067,16.3067,15.2167,16.1847,157744500],["2014-10-29",16.0753,16.1,15.7093,15.8733,74437500],["2014-10-30",15.876,16.0333,15.6707,15.9107,48426000],["2014-10-31",16.1673,16.208,15.9167,16.1133,56629500],["2014-11-03",16.2,16.504,16.088,16.1727,63057000],["2014-11-04",16.0327,16.1567,15.7687,15.9287,55239000],["2014-11-05",16.0667,16.0907,15.3687,15.398,135688500],["2014-11-06",15.6327,16.446,15.2333,16.0813,230320500],["2014-11-07",16.146,16.1893,15.8133,16.0133,77415000],["2014-11-10",15.9407,16.192,15.7867,16.1287,68658000],["2014-11-11",16.17,16.788,16.1333,16.7387,119232000],["2014-11-12",16.648,16.8227,16.372,16.6067,88062000],["2014-11-13",16.708,17.05,16.6833,16.78,93540000],["2014-11-14",16.6667,17.2567,16.5667,17.2453,91516500],["2014-11-17",17.166,17.2667,16.8013,16.932,60385500],["2014-11-18",17.0573,17.3327,17.034,17.18,67095000],["2014-11-19",16.7073,16.792,16.3733,16.516,118777500],["2014-11-20",16.53,16.7287,16.4,16.5807,53808000],["2014-11-21",16.814,16.852,16.1447,16.1853,112276500],["2014-11-24",16.3467,16.5067,16.0427,16.448,71845500],["2014-11-25",16.49,16.648,16.406,16.5393,47397000],["2014-11-26",16.556,16.6,16.44,16.5627,29718000],["2014-11-28",16.3567,16.446,16.168,16.3013,31795500],["2014-12-01",16.0773,16.1647,15.2673,15.4427,129291000],["2014-12-02",15.638,15.6587,15.2,15.4287,88305000],["2014-12-03",15.0833,15.3147,15.0333,15.2867,79615500],["2014-12-04",15.24,15.3933,15.1873,15.2187,57834000],["2014-12-05",15.2447,15.2927,14.8173,14.914,90954000],["2014-12-08",14.7693,14.9907,14.156,14.2907,138384000],["2014-12-09",13.956,14.5153,13.618,14.4593,141472500],["2014-12-10",14.2753,14.4513,13.8467,13.9893,109711500],["2014-12-11",14.0353,14.362,13.882,13.9253,100416000],["2014-12-12",13.6547,14.112,13.6333,13.8,107607000],["2014-12-15",13.9527,13.9867,13.5113,13.6027,78274500],["2014-12-16",13.3927,13.5787,13.0247,13.1873,126391500],["2014-12-17",12.8707,13.7767,12.8433,13.7213,110517000],["2014-12-18",14.1587,14.5627,14.12,14.5507,112249500],["2014-12-19",14.6793,14.6933,14.3,14.6193,103657500],["2014-12-22",14.6667,14.9373,14.5507,14.84,71991000],["2014-12-23",14.9207,14.9547,14.6347,14.7313,67585500],["2014-12-24",14.6513,14.8333,14.6167,14.8173,19983000],["2014-12-26",14.7673,15.2333,14.7667,15.188,49905000],["2014-12-29",15.1267,15.194,14.9347,15.0473,42037500],["2014-12-30",14.9327,15.0433,14.76,14.8153,43548000],["2014-12-31",14.8727,15.0453,14.8167,14.8273,34462500],["2015-01-02",14.858,14.8833,14.2173,14.6207,71466000],["2015-01-05",14.3033,14.4333,13.8107,14.006,80527500],["2015-01-06",14.004,14.28,13.614,14.0853,93928500],["2015-01-07",14.2233,14.3187,13.9853,14.0633,44526000],["2015-01-08",14.1873,14.2533,14.0007,14.0413,51637500],["2015-01-09",13.928,13.9987,13.664,13.7773,70024500],["2015-01-12",13.5367,13.6313,13.2833,13.4807,89254500],["2015-01-13",13.5547,13.8407,13.394,13.6167,67159500],["2015-01-14",12.3887,13.0133,12.3333,12.846,173278500],["2015-01-15",12.966,13.05,12.6667,12.7913,78247500],["2015-01-16",12.7133,12.966,12.6433,12.8713,54048000],["2015-01-20",12.9247,12.9413,12.4693,12.7953,67548000],["2015-01-21",12.6367,13.2453,12.634,13.1047,62295000],["2015-01-22",13.1333,13.5493,13.0133,13.4413,61753500],["2015-01-23",13.3527,13.5667,13.222,13.4193,51579000],["2015-01-26",13.4553,13.908,13.4033,13.77,48517500],["2015-01-27",13.628,13.8687,13.5533,13.732,41715000],["2015-01-28",13.7407,13.758,13.228,13.2913,47244000],["2015-01-29",13.4047,13.732,13.1,13.68,53221500],["2015-01-30",13.5973,13.8313,13.5333,13.5733,45105000],["2015-02-02",13.598,14.13,13.5533,14.0627,62238000],["2015-02-03",14.2147,14.6913,14.0847,14.5573,72393000],["2015-02-04",14.5527,14.7653,14.4533,14.57,49581000],["2015-02-05",14.6587,15.032,14.6427,14.7327,52843500],["2015-02-06",14.8,14.8933,14.4333,14.4907,48658500],["2015-02-09",14.3587,14.5287,14.1327,14.4987,52086000],["2015-02-10",14.5033,14.7,14.3333,14.4193,80857500],["2015-02-11",14.1473,14.316,13.8187,14.1867,146536500],["2015-02-12",12.9047,13.5393,12.8853,13.5253,234744000],["2015-02-13",13.5267,13.7327,13.394,13.5847,92865000],["2015-02-17",13.7133,13.7133,13.4333,13.6233,59694000],["2015-02-18",13.6113,13.7447,13.5067,13.6307,40704000],["2015-02-19",13.6667,14.1627,13.5833,14.114,77311500],["2015-02-20",14.052,14.5067,13.9873,14.474,89731500],["2015-02-23",14.3773,14.5467,13.7553,13.8227,127497000],["2015-02-24",13.8193,13.8193,13.4467,13.6073,99054000],["2015-02-25",13.6627,13.8093,13.5053,13.584,58642500],["2015-02-26",13.6,14.0727,13.4813,13.8127,97093500],["2015-02-27",13.7933,13.9033,13.52,13.556,58231500],["2015-03-02",13.5133,13.556,13.0553,13.1553,118831500],["2015-03-03",13.1207,13.3493,13.0213,13.304,66484500],["2015-03-04",13.2833,13.5013,13.1473,13.496,63330000],["2015-03-05",13.5233,13.746,13.3433,13.3753,73155000],["2015-03-06",13.2807,13.3833,12.81,12.9253,100686000],["2015-03-09",12.9593,12.966,12.55,12.7253,101050500],["2015-03-10",12.564,12.9,12.5067,12.688,83695500],["2015-03-11",12.7433,13.0787,12.734,12.916,74623500],["2015-03-12",12.9167,12.9633,12.65,12.738,62239500],["2015-03-13",12.5967,12.7833,12.488,12.5787,81514500],["2015-03-16",12.8,13.0607,12.6533,13.0467,84432000],["2015-03-17",13.0287,13.2473,12.9293,12.982,73411500],["2015-03-18",12.9973,13.392,12.874,13.3807,72313500],["2015-03-19",13.4667,13.6393,12.9687,13.0433,127128000],["2015-03-20",13.1633,13.266,13.0413,13.2053,64042500],["2015-03-23",13.2333,13.3667,13.1647,13.3087,39474000],["2015-03-24",13.4387,13.586,13.3167,13.448,54748500],["2015-03-25",13.218,13.2393,12.8467,12.9533,85956000],["2015-03-26",12.928,12.986,12.6467,12.694,61920000],["2015-03-27",12.6047,12.6193,12.0933,12.3333,129073500],["2015-03-30",12.39,12.8167,12.12,12.7047,151342500],["2015-03-31",12.902,12.9173,12.5607,12.5847,75399000],["2015-04-01",12.58,12.82,12.4033,12.506,56919000],["2015-04-02",12.682,12.882,12.6667,12.7333,75156000],["2015-04-06",13.2,13.85,13.1667,13.54,186837000],["2015-04-07",13.5007,13.6707,13.4093,13.55,65218500],["2015-04-08",13.88,14.06,13.7247,13.8447,94546500],["2015-04-09",13.8953,14.0247,13.7413,14.006,57003000],["2015-04-10",13.99,14.11,13.9333,14.06,61015500],["2015-04-13",14.0293,14.2,13.9367,13.9853,56373000],["2015-04-14",13.9047,13.966,13.7,13.8307,45390000],["2015-04-15",13.8307,13.9727,13.7733,13.8553,29286000],["2015-04-16",13.8467,13.9447,13.7527,13.78,24886500],["2015-04-17",13.666,13.792,13.5667,13.786,37048500],["2015-04-20",13.7853,13.8567,13.59,13.6847,38389500],["2015-04-21",13.72,14.05,13.6207,13.9607,51487500],["2015-04-22",14.1667,14.792,14.1127,14.6293,117945000],["2015-04-23",14.5513,14.7653,14.4767,14.5733,66168000],["2015-04-24",14.7,14.72,14.534,14.562,36417000],["2015-04-27",14.8373,15.9167,14.8,15.4367,175089000],["2015-04-28",15.65,15.7,15.202,15.3653,91281000],["2015-04-29",15.3367,15.6647,15.1753,15.4967,59041500],["2015-04-30",15.3593,15.526,15.0113,15.07,58678500],["2015-05-01",15.3293,15.4513,14.694,15.0687,79225500],["2015-05-04",15.212,15.6487,15.1407,15.3673,66519000],["2015-05-05",15.8507,15.9667,15.2753,15.53,86953500],["2015-05-06",15.6067,15.6313,15.2133,15.362,79063500],["2015-05-07",14.7333,15.832,14.6833,15.7867,141838500],["2015-05-08",15.7327,15.894,15.58,15.774,70023000],["2015-05-11",15.7527,16.192,15.6873,15.966,85084500],["2015-05-12",16.0073,16.4233,15.8793,16.316,95451000],["2015-05-13",16.5073,16.5533,16.15,16.212,81603000],["2015-05-14",16.3213,16.326,16.0833,16.2733,43438500],["2015-05-15",16.262,16.6267,16.1667,16.5893,67914000],["2015-05-18",16.4667,16.66,16.4,16.5833,50298000],["2015-05-19",16.562,16.7333,16.41,16.476,55113000],["2015-05-20",16.4753,16.516,16.0913,16.29,56334000],["2015-05-21",16.202,16.4413,16.1573,16.3747,29559000],["2015-05-22",16.3587,16.5733,16.334,16.5153,33346500],["2015-05-26",16.512,16.8,16.4333,16.4973,52480500],["2015-05-27",16.5673,16.6333,16.37,16.4953,51123000],["2015-05-28",16.4687,16.7867,16.3367,16.7633,54709500],["2015-05-29",16.7333,16.858,16.6287,16.72,56839500],["2015-06-01",16.7607,16.7733,16.498,16.63,37576500],["2015-06-02",16.5947,16.6267,16.42,16.5567,32022000],["2015-06-03",16.5467,16.7147,16.4673,16.5993,26722500],["2015-06-04",16.5,16.62,16.3807,16.3947,36804000],["2015-06-05",16.4,16.6467,16.3787,16.6093,45330000],["2015-06-08",16.7233,17.25,16.6873,17.086,75255000],["2015-06-09",17.0267,17.1827,16.9427,17.0667,39166500],["2015-06-10",16.7933,16.9333,16.5667,16.7133,51817500],["2015-06-11",16.884,16.958,16.6953,16.7607,30661500],["2015-06-12",16.6807,16.8973,16.6807,16.7127,21334500],["2015-06-15",16.6467,16.752,16.4007,16.692,32793000],["2015-06-16",16.6753,16.896,16.6067,16.8747,29770500],["2015-06-17",16.8113,17.624,16.8013,17.3607,82693500],["2015-06-18",17.4667,17.564,17.3347,17.4593,41740500],["2015-06-19",17.4933,17.5867,17.34,17.5007,36945000],["2015-06-22",17.4767,17.6267,17.046,17.3193,68416500],["2015-06-23",17.3547,17.8667,17.238,17.8447,58062000],["2015-06-24",17.7987,17.8233,17.5813,17.678,36184500],["2015-06-25",17.7633,18.094,17.6833,17.9193,42738000],["2015-06-26",17.926,17.9407,17.7333,17.806,57576000],["2015-06-29",17.4633,17.73,17.38,17.468,52183500],["2015-06-30",17.6533,18.0613,17.6,17.884,46303500],["2015-07-01",18.074,18.1747,17.8567,17.9433,31518000],["2015-07-02",18.68,18.83,18.2207,18.668,107458500],["2015-07-06",18.592,18.7793,18.42,18.648,61828500],["2015-07-07",18.3333,18.3467,17.3847,17.8587,91576500],["2015-07-08",17.288,17.3867,16.954,16.9973,93316500],["2015-07-09",17.272,17.53,17.1193,17.1947,50011500],["2015-07-10",17.4813,17.5333,17.188,17.2767,39163500],["2015-07-13",17.4833,17.5033,17.07,17.4773,44404500],["2015-07-14",17.4733,17.7327,17.3673,17.71,28614000],["2015-07-15",17.7827,17.8327,17.472,17.5427,30324000],["2015-07-16",17.6147,17.8133,17.544,17.7787,24240000],["2015-07-17",18.1667,18.3693,17.8833,18.3107,75061500],["2015-07-20",18.3333,19.11,18.1693,18.8173,74677500],["2015-07-21",18.0033,18.2333,17.77,17.7847,91630500],["2015-07-22",17.418,17.9627,17.3907,17.858,46575000],["2015-07-23",17.9767,17.9933,17.6847,17.8133,33408000],["2015-07-24",17.8253,18.0727,17.5947,17.694,42547500],["2015-07-27",17.4953,17.6287,16.7193,16.8673,70413000],["2015-07-28",17.05,17.6933,16.7893,17.6547,58437000],["2015-07-29",17.618,17.8593,17.4667,17.588,41851500],["2015-07-30",17.5127,17.796,17.474,17.786,30519000],["2015-07-31",17.84,17.9573,17.6747,17.7433,33339000],["2015-08-03",17.7527,17.7807,17.138,17.3327,38302500],["2015-08-04",17.334,17.7813,17.2227,17.752,35287500],["2015-08-05",17.572,18.0667,17.36,18.0087,93214500],["2015-08-06",16.636,17.0,15.7413,16.4087,219357000],["2015-08-07",16.2387,16.2487,15.8927,16.1673,76101000],["2015-08-10",15.8767,16.198,15.7367,16.076,62788500],["2015-08-11",15.81,15.9533,15.6293,15.8247,63973500],["2015-08-12",15.6667,15.9847,15.516,15.878,55920000],["2015-08-13",15.9907,16.432,15.9413,16.1673,70338000],["2015-08-14",16.4827,16.5287,16.118,16.21,65472000],["2015-08-17",17.0373,17.106,16.7007,16.9993,107650500],["2015-08-18",17.0253,17.3967,16.904,17.3813,62925000],["2015-08-19",17.3553,17.3767,17.0013,17.0167,54064500],["2015-08-20",16.804,16.9707,16.1267,16.1453,73587000],["2015-08-21",15.7333,16.2533,15.3673,15.3847,98853000],["2015-08-24",13.5193,15.4267,13.0,14.5913,143724000],["2015-08-25",15.368,15.3933,14.608,14.6687,64909500],["2015-08-26",15.1953,15.2,14.3673,14.9893,74445000],["2015-08-27",15.4,16.3167,15.3873,16.1993,114840000],["2015-08-28",16.124,16.7633,16.1047,16.5653,82705500],["2015-08-31",16.3747,16.9967,16.3673,16.604,70503000],["2015-09-01",16.0227,16.4,15.798,15.9087,81822000],["2015-09-02",16.3533,16.5253,15.9853,16.5127,69438000],["2015-09-03",16.804,16.8053,16.3333,16.3713,62922000],["2015-09-04",16.0593,16.2727,15.88,16.1287,55338000],["2015-09-08",16.3367,16.6107,16.27,16.5447,47073000],["2015-09-09",16.8033,16.95,16.5533,16.594,50862000],["2015-09-10",16.482,16.7147,16.3553,16.5653,40635000],["2015-09-11",16.5093,16.6827,16.3153,16.6827,35262000],["2015-09-14",16.74,16.95,16.6447,16.8793,43363500],["2015-09-15",16.85,16.9733,16.6333,16.9047,44002500],["2015-09-16",16.8693,17.5253,16.8587,17.4833,66256500],["2015-09-17",17.5973,17.7,17.3793,17.4713,53787000],["2015-09-18",17.1973,17.588,17.1667,17.3747,56446500],["2015-09-21",17.5987,18.1047,17.0533,17.6133,91803000],["2015-09-22",17.2687,17.51,17.058,17.396,54966000],["2015-09-23",17.4633,17.472,17.172,17.404,39012000],["2015-09-24",17.302,17.5633,17.0807,17.5413,51723000],["2015-09-25",17.774,17.794,17.0767,17.1273,56601000],["2015-09-28",17.1567,17.3193,16.4407,16.562,73516500],["2015-09-29",16.6973,16.982,16.364,16.4433,55548000],["2015-09-30",16.8,16.8267,16.156,16.56,73944000],["2015-10-01",16.5007,16.5667,15.8087,15.992,68595000],["2015-10-02",15.7067,16.5133,15.662,16.5047,66360000],["2015-10-05",16.5893,16.656,16.2753,16.41,55348500],["2015-10-06",16.0,16.202,15.7053,16.0973,78378000],["2015-10-07",15.7753,15.8467,15.2747,15.464,102210000],["2015-10-08",15.3387,15.3813,14.754,15.1147,91998000],["2015-10-09",14.7287,14.958,14.5573,14.7127,92376000],["2015-10-12",14.866,14.8667,14.3513,14.372,57544500],["2015-10-13",14.2187,14.8347,14.0753,14.6167,77572500],["2015-10-14",14.7113,14.73,14.362,14.4587,46566000],["2015-10-15",14.4287,14.782,14.2467,14.754,42663000],["2015-10-16",14.8693,15.3653,14.858,15.134,65017500],["2015-10-19",15.1,15.41,14.996,15.2067,37618500],["2015-10-20",15.1813,15.24,13.4667,14.202,223500000],["2015-10-21",14.1327,14.3207,13.92,14.006,62272500],["2015-10-22",14.104,14.3833,13.96,14.1147,42378000],["2015-10-23",14.3333,14.3567,13.846,13.9393,63532500],["2015-10-26",14.092,14.392,14.0,14.3507,50871000],["2015-10-27",14.3227,14.4733,13.834,14.0233,52791000],["2015-10-28",14.0873,14.23,13.8867,14.1973,40929000],["2015-10-29",14.1167,14.25,14.0427,14.1087,27075000],["2015-10-30",14.0267,14.1087,13.5927,13.7953,66583500],["2015-11-02",13.928,14.3867,13.8147,14.2527,58918500],["2015-11-03",14.2567,14.296,13.85,13.89,124987500],["2015-11-04",15.1333,15.516,15.0133,15.442,190896000],["2015-11-05",15.372,15.6387,15.2793,15.4513,67452000],["2015-11-06",15.38,15.5573,15.3,15.4907,36679500],["2015-11-09",15.5327,15.5327,14.954,15.022,57763500],["2015-11-10",14.8987,14.9133,14.4053,14.4333,69255000],["2015-11-11",14.518,14.632,14.242,14.6053,50217000],["2015-11-12",14.5233,14.6,14.1773,14.196,43738500],["2015-11-13",14.1967,14.1993,13.768,13.8127,51454500],["2015-11-16",13.7393,14.332,13.72,14.2873,43881000],["2015-11-17",14.3467,14.4,14.0933,14.2667,32230500],["2015-11-18",14.3,14.7587,14.168,14.738,42178500],["2015-11-19",14.7027,15.0793,14.6867,14.7867,37566000],["2015-11-20",14.8993,15.0,14.2387,14.6673,66010500],["2015-11-23",14.49,14.612,14.312,14.5167,37893000],["2015-11-24",14.358,14.7333,14.3333,14.55,37204500],["2015-11-25",14.756,15.3887,14.692,15.3093,59862000],["2015-11-27",15.404,15.4833,15.134,15.4407,29241000],["2015-11-30",15.4527,15.6187,15.272,15.3507,39897000],["2015-12-01",15.404,15.8667,15.4033,15.8127,56010000],["2015-12-02",15.8,15.9067,15.4153,15.466,44722500],["2015-12-03",15.6987,15.83,15.3333,15.514,44094000],["2015-12-04",15.4973,15.5513,15.1773,15.3587,38604000],["2015-12-07",15.18,15.7087,15.0767,15.4087,47163000],["2015-12-08",15.168,15.2533,14.9467,15.1147,40314000],["2015-12-09",15.1133,15.1667,14.7147,14.968,45867000],["2015-12-10",14.9807,15.2327,14.9093,15.138,31075500],["2015-12-11",15.016,15.05,14.4427,14.468,49030500],["2015-12-14",14.5007,14.728,14.3247,14.572,42406500],["2015-12-15",14.788,14.8147,14.5333,14.7393,33666000],["2015-12-16",14.8067,15.6587,14.7153,15.634,76564500],["2015-12-17",15.596,15.8507,15.3207,15.5593,49479000],["2015-12-18",15.526,15.7267,15.286,15.364,45213000],["2015-12-21",15.446,15.722,15.4053,15.504,29298000],["2015-12-22",15.666,15.77,15.3087,15.33,29422500],["2015-12-23",15.4787,15.5633,15.2087,15.3133,23325000],["2015-12-24",15.3707,15.4587,15.2187,15.3713,10620000],["2015-12-28",15.4327,15.4653,15.036,15.2633,28519500],["2015-12-29",15.3373,15.848,15.3033,15.8127,36094500],["2015-12-30",15.7733,16.242,15.7113,15.8727,55468500],["2015-12-31",15.9007,16.23,15.8913,16.0007,40725000],["2016-01-04",15.3813,15.4253,14.6,14.894,102406500],["2016-01-05",15.0907,15.126,14.6667,14.8953,47802000],["2016-01-06",14.6667,14.67,14.3987,14.6027,56686500],["2016-01-07",14.2793,14.5627,14.2447,14.3767,53314500],["2016-01-08",14.524,14.696,14.0513,14.0667,54421500],["2016-01-11",14.2673,14.2967,13.5333,13.8567,61371000],["2016-01-12",14.1067,14.2493,13.6873,13.998,46378500],["2016-01-13",14.134,14.1767,13.3333,13.354,61896000],["2016-01-14",13.4807,14.0,12.892,13.7453,97360500],["2016-01-15",13.2647,13.6713,13.15,13.666,83679000],["2016-01-19",13.914,14.0313,13.3853,13.648,60580500],["2016-01-20",13.2933,13.4187,12.75,13.2467,87579000],["2016-01-21",13.4367,13.5487,13.0013,13.3313,47493000],["2016-01-22",13.6533,13.7,13.2687,13.5033,46861500],["2016-01-25",13.3373,13.5713,13.0587,13.092,40480500],["2016-01-26",13.1133,13.188,12.592,12.904,74463000],["2016-01-27",12.8253,12.884,12.3847,12.538,54258000],["2016-01-28",12.7193,12.752,12.1607,12.6467,68892000],["2016-01-29",12.6633,12.916,12.5387,12.7467,42784500],["2016-02-01",12.584,13.3013,12.1833,13.1293,79464000],["2016-02-02",12.828,12.8747,12.0153,12.1853,86604000],["2016-02-03",12.2393,12.2627,11.3453,11.5653,118971000],["2016-02-04",11.38,11.732,11.1327,11.6887,65781000],["2016-02-05",11.42,11.5333,10.516,10.84,141564000],["2016-02-08",10.4733,10.4767,9.7333,9.866,139695000],["2016-02-09",9.488,10.6527,9.4033,9.8833,129774000],["2016-02-10",10.0333,10.3313,9.4493,9.578,156097500],["2016-02-11",10.1333,10.884,9.8,10.0313,213786000],["2016-02-12",10.3333,10.4673,9.58,10.0693,108537000],["2016-02-16",10.58,10.8633,10.274,10.3447,83907000],["2016-02-17",10.6,11.2893,10.4453,11.2453,87378000],["2016-02-18",11.4947,11.53,10.9847,11.118,58314000],["2016-02-19",10.9107,11.166,10.8333,11.1053,44391000],["2016-02-22",11.3413,11.9273,11.3233,11.8493,75901500],["2016-02-23",11.744,12.1153,11.5787,11.814,89766000],["2016-02-24",11.5167,11.9667,11.1893,11.9333,80934000],["2016-02-25",11.91,12.568,11.68,12.4953,86260500],["2016-02-26",12.58,12.8,12.3333,12.6893,90976500],["2016-02-29",12.8267,13.09,12.6147,12.7953,67485000],["2016-03-01",12.95,13.0633,12.18,12.4233,100683000],["2016-03-02",12.2487,12.568,12.1,12.556,72936000],["2016-03-03",12.552,13.1613,12.2813,13.0493,72435000],["2016-03-04",13.2,13.602,13.1667,13.4027,97336500],["2016-03-07",13.1787,13.98,13.16,13.686,79941000],["2016-03-08",13.5667,13.8333,13.48,13.5067,62680500],["2016-03-09",13.6347,13.958,13.5193,13.9147,48129000],["2016-03-10",14.0,14.2193,13.378,13.6787,77887500],["2016-03-11",13.862,13.9613,13.6887,13.8333,50146500],["2016-03-14",14.1767,14.448,14.0427,14.3433,60985500],["2016-03-15",14.2847,14.598,14.1,14.556,47707500],["2016-03-16",14.5333,14.8387,14.468,14.7953,52750500],["2016-03-17",14.7647,15.2333,14.6667,15.092,56743500],["2016-03-18",15.2733,15.632,15.204,15.516,70677000],["2016-03-21",15.6893,15.992,15.6667,15.888,79617000],["2016-03-22",15.814,15.9327,15.504,15.616,64740000],["2016-03-23",15.4913,15.6487,14.802,14.8387,74232000],["2016-03-24",14.3853,15.2593,14.3333,15.1833,74413500],["2016-03-28",15.4407,15.654,15.0,15.3507,58885500],["2016-03-29",15.326,15.492,15.022,15.342,60214500],["2016-03-30",15.6727,15.7,15.1,15.126,60495000],["2016-03-31",15.2893,15.828,15.0007,15.318,120193500],["2016-04-01",16.322,16.5267,15.55,15.8393,239962500],["2016-04-04",16.608,16.808,16.2427,16.466,202129500],["2016-04-05",16.0333,17.104,16.0,17.0313,149230500],["2016-04-06",16.9313,17.8493,16.8967,17.6947,175582500],["2016-04-07",17.7633,17.956,16.9673,17.1467,132843000],["2016-04-08",17.3667,17.388,16.5347,16.6713,110458500],["2016-04-11",16.7333,17.266,16.3533,16.6613,137425500],["2016-04-12",16.6333,16.7867,16.242,16.5213,86448000],["2016-04-13",16.5673,17.0333,16.4887,16.9687,73884000],["2016-04-14",16.8667,17.1227,16.7367,16.7907,61983000],["2016-04-15",16.754,16.9733,16.608,16.9673,56286000],["2016-04-18",16.8153,17.2207,16.7773,16.9253,64071000],["2016-04-19",16.8747,16.958,16.0833,16.4913,95362500],["2016-04-20",16.4173,16.9107,16.1,16.6647,77911500],["2016-04-21",16.5993,16.7267,16.4607,16.5527,41746500],["2016-04-22",16.5927,16.9333,16.3807,16.9167,56794500],["2016-04-25",16.8673,17.1587,16.7173,16.788,55054500],["2016-04-26",16.8033,17.0487,16.626,16.916,48357000],["2016-04-27",16.85,17.0,16.6267,16.7647,48087000],["2016-04-28",16.6567,16.8953,16.496,16.514,37785000],["2016-04-29",16.5427,16.562,15.854,16.0507,81207000],["2016-05-02",16.1,16.2127,15.6547,16.12,57658500],["2016-05-03",15.824,15.9273,15.4413,15.488,64533000],["2016-05-04",15.3527,15.6307,14.6933,14.8373,130507500],["2016-05-05",15.2307,15.2427,13.986,14.102,168822000],["2016-05-06",14.058,14.4247,13.874,14.3287,85278000],["2016-05-09",14.3813,14.41,13.7867,13.928,71646000],["2016-05-10",13.8367,13.9647,13.6667,13.9127,61059000],["2016-05-11",13.8393,14.3653,13.7367,13.9307,77428500],["2016-05-12",14.096,14.1113,13.5773,13.8187,54757500],["2016-05-13",13.852,14.08,13.78,13.8407,42342000],["2016-05-16",13.8767,14.21,13.8613,13.886,44241000],["2016-05-17",13.9367,13.988,13.6013,13.644,42654000],["2016-05-18",13.9433,14.354,13.85,14.078,84262500],["2016-05-19",14.2413,14.4527,13.82,14.3473,102994500],["2016-05-20",14.466,14.7033,14.4233,14.6853,135106500],["2016-05-23",14.658,14.84,14.3907,14.4147,76537500],["2016-05-24",14.44,14.5827,14.3453,14.5273,45207000],["2016-05-25",14.5273,14.7573,14.434,14.6387,46902000],["2016-05-26",14.7,15.0173,14.6033,15.008,61086000],["2016-05-27",14.9993,15.062,14.7167,14.8693,54754500],["2016-05-31",14.8693,14.9833,14.7667,14.882,41835000],["2016-06-01",14.7653,14.8267,14.4593,14.6373,44740500],["2016-06-02",14.6393,14.6607,14.474,14.5973,30492000],["2016-06-03",14.6667,14.796,14.534,14.5993,33435000],["2016-06-06",14.5333,14.7267,14.3633,14.712,33742500],["2016-06-07",14.816,15.6293,14.768,15.4893,93204000],["2016-06-08",15.5867,16.0567,15.5073,15.7013,89580000],["2016-06-09",15.6653,15.6887,15.1373,15.2907,67381500],["2016-06-10",15.1593,15.198,14.5613,14.586,90399000],["2016-06-13",14.6333,15.0513,14.5107,14.5247,62895000],["2016-06-14",14.592,14.8133,14.1687,14.3307,53703000],["2016-06-15",14.4633,14.7933,14.342,14.5133,43627500],["2016-06-16",14.4947,14.536,14.2333,14.5287,36604500],["2016-06-17",14.5207,14.666,14.3,14.3647,46689000],["2016-06-20",14.6333,14.9167,14.5487,14.6467,53332500],["2016-06-21",14.712,14.838,14.5873,14.6407,67935000],["2016-06-22",13.298,13.73,13.05,13.1107,356136000],["2016-06-23",13.046,13.17,12.8087,13.0933,151960500],["2016-06-24",12.67,13.008,12.6487,12.8767,105397500],["2016-06-27",12.724,13.254,12.5247,13.2367,108081000],["2016-06-28",13.4593,13.6033,13.294,13.4527,93186000],["2016-06-29",13.6753,14.1187,13.5333,14.0127,89923500],["2016-06-30",14.198,14.2333,13.9347,14.152,72646500],["2016-07-01",13.7427,14.5493,13.7333,14.4333,81000000],["2016-07-05",13.982,14.3027,13.8667,14.2653,77629500],["2016-07-06",14.0,14.3487,13.9333,14.296,73798500],["2016-07-07",14.2067,14.5413,14.2007,14.396,54180000],["2016-07-08",14.52,14.654,14.3,14.452,61122000],["2016-07-11",14.664,15.1187,14.634,14.9853,81447000],["2016-07-12",14.94,15.1667,14.8813,14.9767,68569500],["2016-07-13",15.0333,15.0393,14.686,14.8353,53506500],["2016-07-14",14.8747,14.996,14.7367,14.7687,40137000],["2016-07-15",14.8347,14.85,14.6427,14.6933,33513000],["2016-07-18",14.6427,15.1393,14.5533,15.0833,51181500],["2016-07-19",15.0,15.2733,14.9833,15.0173,46726500],["2016-07-20",15.098,15.32,15.0,15.224,38527500],["2016-07-21",15.0667,15.19,14.6067,14.7,66430500],["2016-07-22",14.7993,14.9667,14.592,14.818,38695500],["2016-07-25",14.818,15.426,14.758,15.334,67360500],["2016-07-26",15.1793,15.3333,15.02,15.3007,51450000],["2016-07-27",15.2893,15.5573,15.128,15.2327,43335000],["2016-07-28",15.1967,15.384,15.1067,15.374,36286500],["2016-07-29",15.38,15.6853,15.3493,15.6527,46062000],["2016-08-01",15.7,15.7753,15.292,15.334,60244500],["2016-08-02",15.2913,15.3247,14.76,15.1467,59016000],["2016-08-03",15.158,15.3133,14.9473,15.0527,58317000],["2016-08-04",15.046,15.3907,14.8033,15.374,62205000],["2016-08-05",15.3333,15.4667,15.16,15.3353,48078000],["2016-08-08",15.2,15.3067,15.0727,15.0773,33954000],["2016-08-09",15.1213,15.436,15.11,15.272,33117000],["2016-08-10",15.216,15.3247,14.9747,15.0433,35074500],["2016-08-11",15.078,15.1713,14.894,14.994,28213500],["2016-08-12",15.0273,15.11,14.936,15.0407,27202500],["2016-08-15",15.068,15.3,14.9953,15.0393,30514500],["2016-08-16",15.0327,15.146,14.894,14.9073,34006500],["2016-08-17",14.9553,14.9887,14.8533,14.8827,26806500],["2016-08-18",14.9213,15.044,14.8193,14.9007,25717500],["2016-08-19",14.9027,15.0113,14.8353,15.0,24892500],["2016-08-22",14.9447,15.0073,14.8453,14.862,30982500],["2016-08-23",14.9547,15.2327,14.8533,14.9893,71766000],["2016-08-24",15.1367,15.1433,14.8147,14.8413,38560500],["2016-08-25",14.874,14.92,14.718,14.7307,26437500],["2016-08-26",14.8093,14.8573,14.588,14.666,33585000],["2016-08-29",14.6767,14.6933,14.3333,14.3467,48994500],["2016-08-30",14.4073,14.4073,14.0347,14.0893,47533500],["2016-08-31",14.0287,14.1733,13.91,14.134,49147500],["2016-09-01",13.934,14.0733,13.3667,13.3847,119146500],["2016-09-02",13.4887,13.5467,13.08,13.1853,89661000],["2016-09-06",13.268,13.55,13.2667,13.522,65859000],["2016-09-07",13.7,13.7667,13.3807,13.4473,54613500],["2016-09-08",13.3033,13.326,13.0907,13.1573,50668500],["2016-09-09",13.2727,13.328,12.9133,12.9647,56355000],["2016-09-12",13.0,13.4247,12.94,13.22,55728000],["2016-09-13",13.1373,13.2327,12.8967,13.07,53841000],["2016-09-14",13.05,13.1947,12.9907,13.094,33817500],["2016-09-15",13.0993,13.5013,13.0933,13.3613,46158000],["2016-09-16",13.3613,13.7133,13.2667,13.6933,46617000],["2016-09-19",13.8,13.962,13.6667,13.756,34492500],["2016-09-20",13.79,13.85,13.594,13.6427,36157500],["2016-09-21",13.758,13.8,13.4373,13.6813,39502500],["2016-09-22",13.76,13.8187,13.5333,13.762,35743500],["2016-09-23",13.7327,14.012,13.7113,13.83,43578000],["2016-09-26",13.7667,14.0667,13.7667,13.9327,35916000],["2016-09-27",13.9767,13.9987,13.6407,13.7207,50598000],["2016-09-28",13.834,13.8833,13.684,13.7513,31326000],["2016-09-29",13.7067,13.822,13.372,13.38,40905000],["2016-09-30",13.4807,13.6653,13.3033,13.602,38794500],["2016-10-03",14.1533,14.378,13.8833,14.2467,89998500],["2016-10-04",14.2067,14.2213,13.9213,14.094,53122500],["2016-10-05",14.1493,14.21,13.8747,13.8973,28162500],["2016-10-06",13.4973,13.614,13.3473,13.4,70551000],["2016-10-07",13.4,13.4213,13.0533,13.1073,52395000],["2016-10-10",13.4233,13.6093,13.3107,13.3967,49744500],["2016-10-11",13.4567,13.48,13.2207,13.34,34926000],["2016-10-12",13.3967,13.592,13.3613,13.434,29560500],["2016-10-13",13.3667,13.3933,13.1367,13.3493,37419000],["2016-10-14",13.3773,13.4287,13.0867,13.1007,64048500],["2016-10-17",13.1367,13.226,12.8,12.9307,68311500],["2016-10-18",13.066,13.298,12.884,13.2733,85207500],["2016-10-19",13.316,13.7773,13.204,13.5707,104868000],["2016-10-20",13.4747,13.5333,13.1367,13.2733,76093500],["2016-10-21",13.24,13.438,13.1607,13.3393,44151000],["2016-10-24",13.4,13.5967,13.35,13.5173,41274000],["2016-10-25",13.5267,13.646,13.4133,13.4893,36675000],["2016-10-26",13.4,13.546,13.34,13.4827,84492000],["2016-10-27",14.0893,14.2467,13.4433,13.6007,196405500],["2016-10-28",13.6,13.688,13.322,13.3313,64201500],["2016-10-31",13.4993,13.4993,13.054,13.182,70384500],["2016-11-01",13.2027,13.2333,12.5407,12.7193,105900000],["2016-11-02",12.67,12.8467,12.5007,12.5347,63801000],["2016-11-03",12.6,12.7647,12.4693,12.4947,39795000],["2016-11-04",12.6,12.8973,12.3973,12.704,77190000],["2016-11-07",12.906,12.9527,12.67,12.8807,58051500],["2016-11-08",12.9193,13.166,12.7507,12.996,49014000],["2016-11-09",12.4587,12.8,12.2633,12.6707,122596500],["2016-11-10",12.7367,12.774,12.028,12.3567,101254500],["2016-11-11",12.2827,12.592,12.2,12.5707,59827500],["2016-11-14",12.5333,12.55,11.8793,12.0967,98283000],["2016-11-15",12.1853,12.4287,12.1367,12.2513,58530000],["2016-11-16",12.1767,12.3153,12.0807,12.262,51516000],["2016-11-17",12.2327,12.6327,12.1407,12.5773,73306500],["2016-11-18",12.71,12.8667,12.3333,12.3347,78154500],["2016-11-21",12.336,12.5927,12.294,12.3013,65415000],["2016-11-22",12.3893,12.7647,12.2473,12.7447,84051000],["2016-11-23",12.7073,13.0427,12.6,12.876,73378500],["2016-11-25",12.9093,13.1493,12.9093,13.11,35491500],["2016-11-28",13.032,13.29,12.97,13.0747,67938000],["2016-11-29",13.0373,13.1153,12.6333,12.638,66589500],["2016-11-30",12.7333,12.7927,12.5,12.6267,53206500],["2016-12-01",12.55,12.5687,12.0667,12.1253,76896000],["2016-12-02",12.192,12.3253,12.0,12.098,60634500],["2016-12-05",12.1673,12.5927,12.1673,12.4533,61083000],["2016-12-06",12.368,12.4387,12.1787,12.39,50874000],["2016-12-07",12.41,12.8933,12.3333,12.8767,81928500],["2016-12-08",12.8033,12.8333,12.636,12.8193,47911500],["2016-12-09",12.7247,12.9227,12.7207,12.812,40837500],["2016-12-12",12.8533,12.9613,12.7453,12.8287,36583500],["2016-12-13",12.8787,13.4187,12.8667,13.21,102358500],["2016-12-14",13.2493,13.5333,13.1173,13.246,62263500],["2016-12-15",13.2273,13.3827,13.1593,13.172,48294000],["2016-12-16",13.2053,13.506,13.1733,13.4993,56953500],["2016-12-19",13.4993,13.63,13.3227,13.5153,52321500],["2016-12-20",13.5367,13.9333,13.5,13.9193,70336500],["2016-12-21",13.8967,14.1487,13.8273,13.8467,78114000],["2016-12-22",13.8813,13.9993,13.7667,13.8967,46666500],["2016-12-23",13.8667,14.23,13.8473,14.2227,70057500],["2016-12-27",14.3253,14.8167,14.2947,14.6353,88735500],["2016-12-28",14.7687,14.92,14.48,14.6493,56737500],["2016-12-29",14.5707,14.6133,14.2747,14.312,60675000],["2016-12-30",14.42,14.5,14.112,14.246,69639000],["2017-01-03",14.324,14.6887,14.064,14.466,88849500],["2017-01-04",14.3167,15.2,14.2873,15.1327,168202500],["2017-01-05",15.0947,15.1653,14.7967,15.1167,88675500],["2017-01-06",15.1287,15.354,15.03,15.2673,82918500],["2017-01-09",15.2647,15.4613,15.2,15.4187,59692500],["2017-01-10",15.4667,15.4667,15.126,15.3247,54900000],["2017-01-11",15.2713,15.332,15.112,15.3153,54762000],["2017-01-12",15.2707,15.38,15.0387,15.306,56853000],["2017-01-13",15.3333,15.8567,15.306,15.85,91395000],["2017-01-17",15.78,15.9973,15.6247,15.7053,69262500],["2017-01-18",15.7767,15.9807,15.7053,15.8907,56535000],["2017-01-19",16.4833,16.5787,16.05,16.2507,115984500],["2017-01-20",16.364,16.4,16.2007,16.3153,63064500],["2017-01-23",16.39,16.726,16.3667,16.5947,93943500],["2017-01-24",16.6667,16.9867,16.6433,16.974,74482500],["2017-01-25",17.154,17.2307,16.7867,16.9647,77139000],["2017-01-26",16.9527,17.0493,16.7167,16.834,47281500],["2017-01-27",16.7587,16.8667,16.568,16.8633,47494500],["2017-01-30",16.8353,17.0193,16.4733,16.7087,57016500],["2017-01-31",16.616,17.0593,16.5133,16.7953,61741500],["2017-02-01",16.87,16.88,16.6033,16.616,59382000],["2017-02-02",16.556,16.828,16.514,16.77,37497000],["2017-02-03",16.794,16.812,16.6453,16.7553,32800500],["2017-02-06",16.7333,17.188,16.7087,17.1847,53437500],["2017-02-07",17.2127,17.3333,17.0947,17.1653,63672000],["2017-02-08",17.1567,17.5573,17.08,17.472,58995000],["2017-02-09",17.75,18.0787,17.7433,17.9467,117303000],["2017-02-10",17.986,18.0633,17.7407,17.9487,54295500],["2017-02-13",18.0493,18.7193,18.034,18.7067,105444000],["2017-02-14",18.602,19.1593,18.574,18.732,110178000],["2017-02-15",18.6667,18.816,18.4293,18.6507,74218500],["2017-02-16",18.5067,18.6667,17.9,17.93,106159500],["2017-02-17",17.72,18.1927,17.61,18.1487,93856500],["2017-02-21",18.3633,18.76,18.2673,18.4927,85150500],["2017-02-22",18.6873,18.8967,18.1733,18.234,131325000],["2017-02-23",17.6,17.644,17.0373,17.066,223728000],["2017-02-24",16.844,17.2167,16.68,17.1333,122574000],["2017-02-27",16.5447,16.5573,16.134,16.4153,171912000],["2017-02-28",16.2793,16.7333,16.26,16.666,91171500],["2017-03-01",16.9453,16.99,16.6073,16.668,72142500],["2017-03-02",16.6473,16.8853,16.5513,16.6987,50277000],["2017-03-03",16.716,16.7933,16.6,16.7713,43791000],["2017-03-06",16.5273,16.78,16.5007,16.7473,50332500],["2017-03-07",16.7947,16.926,16.5547,16.5727,51892500],["2017-03-08",16.4667,16.6713,16.3547,16.458,55878000],["2017-03-09",16.5087,16.5773,16.2,16.3267,58189500],["2017-03-10",16.414,16.4333,16.2,16.246,45994500],["2017-03-13",16.3213,16.4567,16.1853,16.4113,45339000],["2017-03-14",16.4073,17.208,16.4013,17.2,113976000],["2017-03-15",17.1333,17.4,16.9513,17.0487,79962000],["2017-03-16",17.4933,17.7167,17.2707,17.47,106983000],["2017-03-17",17.6,17.6887,17.4133,17.4333,97462500],["2017-03-20",17.3733,17.6367,17.2547,17.4613,54214500],["2017-03-21",17.522,17.6533,16.6827,16.712,103629000],["2017-03-22",16.7707,17.0047,16.7007,17.0007,60889500],["2017-03-23",17.026,17.178,16.8867,16.9853,49803000],["2017-03-24",17.0467,17.5927,17.0007,17.544,84709500],["2017-03-27",17.3733,18.038,17.3167,18.0147,93462000],["2017-03-28",18.468,18.712,18.3333,18.4967,119814000],["2017-03-29",18.556,18.64,18.3693,18.492,55143000],["2017-03-30",18.536,18.8,18.4807,18.528,62226000],["2017-03-31",18.582,18.6453,18.4213,18.5533,49419000],["2017-04-03",19.1267,19.9333,18.972,19.9013,208329000],["2017-04-04",19.7927,20.3207,19.6353,20.2467,152019000],["2017-04-05",20.136,20.3253,19.6133,19.6667,118213500],["2017-04-06",19.792,20.1293,19.6067,19.9133,82809000],["2017-04-07",19.8333,20.1793,19.81,20.1693,68694000],["2017-04-10",20.61,20.9153,20.5807,20.826,114967500],["2017-04-11",20.892,20.898,20.3667,20.5807,85869000],["2017-04-12",20.4227,20.5633,19.7547,19.7893,90760500],["2017-04-13",19.78,20.4927,19.6867,20.2667,139269000],["2017-04-17",20.18,20.2667,19.912,20.096,62080500],["2017-04-18",19.98,20.056,19.86,20.0167,45535500],["2017-04-19",20.164,20.4413,20.1407,20.368,58470000],["2017-04-20",20.434,20.61,20.0153,20.1673,92241000],["2017-04-21",20.1333,20.4267,20.028,20.3733,67647000],["2017-04-24",20.6147,20.7033,20.4013,20.5353,76252500],["2017-04-25",20.5333,20.932,20.3907,20.9193,101065500],["2017-04-26",20.8247,20.9667,20.6,20.678,70425000],["2017-04-27",20.7793,20.8727,20.5,20.5753,52029000],["2017-04-28",20.6553,20.9867,20.5333,20.938,67582500],["2017-05-01",20.992,21.8167,20.9873,21.522,132444000],["2017-05-02",21.6,21.844,21.104,21.2593,80742000],["2017-05-03",21.178,21.4353,20.6967,20.7347,107001000],["2017-05-04",20.496,20.518,19.384,19.6973,212280000],["2017-05-05",19.8667,20.57,19.7867,20.5567,122659500],["2017-05-08",20.7267,20.9193,20.388,20.4793,105097500],["2017-05-09",20.6253,21.466,20.6067,21.4173,145147500],["2017-05-10",21.4373,21.7,21.208,21.6813,86124000],["2017-05-11",21.56,21.7333,21.3067,21.54,71307000],["2017-05-12",21.6987,21.8,21.4353,21.654,61824000],["2017-05-15",21.2253,21.3467,20.8353,21.0587,114330000],["2017-05-16",21.1727,21.3373,21.0093,21.134,62287500],["2017-05-17",20.9593,20.9753,20.3667,20.4073,100678500],["2017-05-18",20.4667,20.9293,20.354,20.8707,84807000],["2017-05-19",21.0333,21.1,20.68,20.722,70314000],["2017-05-22",20.8533,20.958,20.4533,20.69,64938000],["2017-05-23",20.6973,20.7153,20.232,20.2573,64776000],["2017-05-24",20.434,20.7333,20.36,20.6813,75499500],["2017-05-25",20.7347,21.1313,20.5207,21.122,75210000],["2017-05-26",21.152,21.6993,21.0873,21.676,117033000],["2017-05-30",21.7333,22.4187,21.7173,22.34,116743500],["2017-05-31",22.5127,22.8593,22.344,22.734,149451000],["2017-06-01",22.9333,22.992,22.486,22.6913,114120000],["2017-06-02",22.6513,22.8587,22.3953,22.6567,83853000],["2017-06-05",22.5667,23.2293,22.2807,23.1547,101766000],["2017-06-06",22.98,23.966,22.6647,23.5233,166302000],["2017-06-07",23.756,24.0333,23.676,23.9767,140970000],["2017-06-08",24.25,24.7933,24.0147,24.6667,135922500],["2017-06-09",24.9613,25.1247,23.6533,23.8213,258921000],["2017-06-12",23.866,24.3,23.3747,23.934,157765500],["2017-06-13",24.508,25.0667,24.4407,25.0633,177118500],["2017-06-14",25.406,25.6167,25.0873,25.3773,192276000],["2017-06-15",24.8333,25.0307,24.4327,25.0227,156397500],["2017-06-16",25.1987,25.2007,24.6733,24.76,100965000],["2017-06-19",25.0,25.1133,24.52,24.6533,98239500],["2017-06-20",25.1113,25.2587,24.6487,24.816,111580500],["2017-06-21",24.9567,25.1327,24.5347,25.0933,73848000],["2017-06-22",25.1993,25.6667,24.9047,25.5073,112947000],["2017-06-23",25.4967,25.7993,25.29,25.5633,96687000],["2017-06-26",25.7793,25.7967,24.8733,25.166,99061500],["2017-06-27",25.0933,25.0933,24.1347,24.158,104946000],["2017-06-28",24.4453,24.7827,24.168,24.7493,94537500],["2017-06-29",24.7073,24.7333,23.6067,24.05,123315000],["2017-06-30",24.2473,24.4513,23.9747,24.1073,87727500],["2017-07-03",24.6827,24.7567,23.4333,23.508,94581000],["2017-07-05",23.1467,23.1493,21.7553,21.806,255700500],["2017-07-06",21.1507,21.386,20.42,20.5887,289867500],["2017-07-07",20.9,21.1333,20.492,20.8813,212653500],["2017-07-10",20.86,21.196,20.2087,21.07,207313500],["2017-07-11",21.0667,21.8187,20.9533,21.8147,173391000],["2017-07-12",22.0267,22.2067,21.6333,21.968,155191500],["2017-07-13",22.0073,22.1067,21.3313,21.5607,128917500],["2017-07-14",21.546,21.8947,21.4147,21.852,84378000],["2017-07-17",21.7027,21.8067,20.8967,21.3047,148153500],["2017-07-18",21.1667,21.942,21.044,21.8827,95605500],["2017-07-19",21.882,22.11,21.548,21.684,95355000],["2017-07-20",21.7933,22.0147,21.6133,21.9947,77493000],["2017-07-21",21.964,22.084,21.72,21.8933,73524000],["2017-07-24",22.016,22.8933,22.0007,22.8347,129556500],["2017-07-25",23.0,23.04,22.2767,22.64,104838000],["2017-07-26",22.6907,23.0333,22.5413,22.9233,72312000],["2017-07-27",23.0667,23.1667,21.7527,22.2973,124536000],["2017-07-28",22.4593,22.64,22.1673,22.338,73206000],["2017-07-31",22.3667,22.766,21.4027,21.5647,128026500],["2017-08-01",21.5333,21.63,21.0753,21.3047,124546500],["2017-08-02",21.2627,21.808,20.748,21.726,196372500],["2017-08-03",23.022,23.3333,22.8767,23.1393,203025000],["2017-08-04",23.1333,23.818,22.8867,23.794,139033500],["2017-08-07",23.8233,23.9653,23.5167,23.678,94867500],["2017-08-08",23.8353,24.572,23.8267,24.348,111747000],["2017-08-09",24.0667,24.6667,23.93,24.2353,103381500],["2017-08-10",24.1067,24.4433,23.644,23.6933,106393500],["2017-08-11",23.798,24.084,23.5747,23.858,65487000],["2017-08-14",24.3087,24.5107,24.1733,24.2533,67788000],["2017-08-15",24.3467,24.366,23.958,24.1553,46276500],["2017-08-16",24.2,24.4333,24.168,24.194,51207000],["2017-08-17",24.0807,24.22,23.4393,23.4613,75415500],["2017-08-18",23.5273,23.6,23.0533,23.164,81123000],["2017-08-21",23.0547,23.0547,22.1233,22.524,97431000],["2017-08-22",22.742,22.816,22.4913,22.7567,64830000],["2017-08-23",22.5993,23.566,22.5533,23.518,74317500],["2017-08-24",23.5013,23.7773,23.316,23.5287,68770500],["2017-08-25",23.616,23.7127,23.1533,23.2033,52260000],["2017-08-28",23.152,23.1567,22.648,23.044,56460000],["2017-08-29",22.632,23.27,22.5833,23.1573,61105500],["2017-08-30",23.3113,23.5647,23.1333,23.5453,51193500],["2017-08-31",23.57,23.896,23.5213,23.7267,61092000],["2017-09-01",23.7413,23.8393,23.5793,23.6933,45742500],["2017-09-05",23.5867,23.6993,23.0593,23.306,57526500],["2017-09-06",23.3,23.3987,22.7707,22.9687,61371000],["2017-09-07",23.0653,23.4987,22.8967,23.374,63588000],["2017-09-08",23.266,23.3187,22.82,22.8933,48952500],["2017-09-11",23.4233,24.2473,23.3333,24.246,115006500],["2017-09-12",24.2993,24.584,24.0267,24.1833,89593500],["2017-09-13",24.2547,24.538,23.9727,24.4153,62778000],["2017-09-14",24.2887,25.1973,24.1753,25.176,108037500],["2017-09-15",24.9673,25.3333,24.8467,25.3207,81307500],["2017-09-18",25.35,25.974,25.1787,25.6667,107820000],["2017-09-19",25.3333,25.4927,24.9047,25.0067,96778500],["2017-09-20",24.8667,25.2167,24.738,24.9273,73786500],["2017-09-21",24.9933,25.122,24.3007,24.432,69273000],["2017-09-22",24.4327,24.66,23.392,23.406,122391000],["2017-09-25",23.5433,23.8313,22.8587,22.9993,114088500],["2017-09-26",23.3953,23.416,22.7267,23.0167,107344500],["2017-09-27",23.3267,23.4327,22.7,22.7313,90904500],["2017-09-28",22.6587,22.85,22.36,22.64,79794000],["2017-09-29",22.7907,22.9787,22.5733,22.74,76606500],["2017-10-02",22.8347,22.9133,22.3673,22.7687,79302000],["2017-10-03",22.3933,23.2367,22.0853,23.2093,152304000],["2017-10-04",23.4167,23.908,23.3067,23.6673,122452500],["2017-10-05",23.7333,23.8293,23.4233,23.6887,62575500],["2017-10-06",23.54,24.0067,23.4833,23.792,64462500],["2017-10-09",23.31,23.45,22.8447,22.8627,112405500],["2017-10-10",23.12,23.7087,23.0353,23.706,104677500],["2017-10-11",23.5927,23.84,23.41,23.64,67512000],["2017-10-12",23.53,23.9853,23.5093,23.712,61305000],["2017-10-13",23.7987,23.8993,23.5787,23.7047,53107500],["2017-10-16",23.584,23.632,23.144,23.3733,80632500],["2017-10-17",23.394,23.748,23.338,23.7167,49399500],["2017-10-18",23.7313,24.2,23.6087,23.9767,74086500],["2017-10-19",23.704,23.81,23.2133,23.454,75927000],["2017-10-20",23.5127,23.6367,22.956,23.0067,73956000],["2017-10-23",23.3253,23.33,22.4167,22.468,86209500],["2017-10-24",22.5867,22.8533,22.4107,22.4893,67375500],["2017-10-25",22.4467,22.5,21.5707,21.7227,128911500],["2017-10-26",21.852,22.0153,21.5467,21.7447,75352500],["2017-10-27",21.3167,21.6393,21.1107,21.3913,104695500],["2017-10-30",21.2787,21.5853,21.15,21.3387,63816000],["2017-10-31",21.3487,22.13,21.3453,22.102,85084500],["2017-11-01",22.15,22.174,21.3507,21.4053,126859500],["2017-11-02",20.0087,20.5793,19.5087,19.9507,296871000],["2017-11-03",19.9667,20.4167,19.6753,20.406,133410000],["2017-11-06",20.4667,20.5,19.934,20.1853,97290000],["2017-11-07",20.068,20.4333,20.002,20.4033,79414500],["2017-11-08",20.3667,20.4593,20.0867,20.2927,70879500],["2017-11-09",20.1667,20.2973,19.7533,20.1993,81706500],["2017-11-10",20.1667,20.5573,20.1233,20.1993,69381000],["2017-11-13",20.0087,21.12,19.9407,21.0267,113773500],["2017-11-14",21.0,21.09,20.46,20.58,85141500],["2017-11-15",20.4007,20.8327,20.1,20.7533,89680500],["2017-11-16",20.9327,21.2093,20.7533,20.8333,87331500],["2017-11-17",21.7113,21.778,20.8767,21.0033,206026500],["2017-11-20",20.9193,21.0333,20.3167,20.5827,123715500],["2017-11-21",20.724,21.2153,20.5807,21.1873,108919500],["2017-11-22",21.118,21.1613,20.7893,20.84,73764000],["2017-11-24",20.9193,21.094,20.7333,21.0367,48661500],["2017-11-27",20.8833,21.156,20.634,21.1207,68338500],["2017-11-28",21.0907,21.3333,20.928,21.17,74242500],["2017-11-29",21.1533,21.2,20.082,20.5027,131511000],["2017-11-30",20.5707,20.7133,20.3027,20.59,65274000],["2017-12-01",20.3627,20.688,20.3367,20.4353,64393500],["2017-12-04",20.4333,20.5513,20.0407,20.3467,87526500],["2017-12-05",20.1333,20.5333,20.0667,20.2467,69697500],["2017-12-06",20.0067,20.8927,20.0,20.884,107929500],["2017-12-07",20.8,21.242,20.7367,20.7493,71709000],["2017-12-08",20.9733,21.132,20.7507,21.0087,52027500],["2017-12-11",20.9753,21.934,20.9167,21.9273,119070000],["2017-12-12",22.03,22.7627,22.002,22.7353,130998000],["2017-12-13",22.7287,22.948,22.4333,22.602,93322500],["2017-12-14",22.734,23.1627,22.46,22.526,86998500],["2017-12-15",22.8027,22.9267,22.384,22.8967,103998000],["2017-12-18",22.9933,23.1153,22.5053,22.5913,82143000],["2017-12-19",22.684,22.766,22.02,22.0733,102375000],["2017-12-20",22.1793,22.2067,21.6693,21.932,89307000],["2017-12-21",21.9727,22.2493,21.814,22.1107,65778000],["2017-12-22",21.9673,22.0613,21.6547,21.68,63237000],["2017-12-26",21.5887,21.596,21.1053,21.1527,65676000],["2017-12-27",21.0667,21.1787,20.7167,20.776,70681500],["2017-12-28",20.7833,21.0547,20.636,21.024,64744500],["2017-12-29",21.0787,21.094,20.6667,20.7567,56658000],["2018-01-02",20.8,21.474,20.7333,21.3687,65283000],["2018-01-03",21.4,21.6833,21.0367,21.15,67822500],["2018-01-04",20.858,21.2367,20.3787,20.9747,149194500],["2018-01-05",21.108,21.1493,20.8,21.1053,68868000],["2018-01-08",21.0667,22.468,21.0333,22.4273,147891000],["2018-01-09",22.344,22.5867,21.8267,22.246,107199000],["2018-01-10",22.1467,22.4667,22.0,22.32,64648500],["2018-01-11",22.3493,22.9873,22.2173,22.53,99682500],["2018-01-12",22.5753,22.694,22.2447,22.4147,72376500],["2018-01-16",22.5027,23.0,22.32,22.6707,97114500],["2018-01-17",22.698,23.2667,22.65,23.144,106552500],["2018-01-18",23.0447,23.4867,22.916,22.9713,85287000],["2018-01-19",23.0,23.3727,22.84,23.3347,73324500],["2018-01-22",23.2933,23.8553,23.28,23.4373,93156000],["2018-01-23",24.0,24.0333,23.4,23.5193,81981000],["2018-01-24",23.6387,23.65,22.9013,23.0593,79312500],["2018-01-25",23.218,23.28,22.4267,22.5093,101104500],["2018-01-26",22.7667,22.9333,22.3807,22.8567,68091000],["2018-01-29",22.6567,23.39,22.552,23.302,71206500],["2018-01-30",23.0093,23.218,22.8113,23.0547,70765500],["2018-01-31",23.1673,23.746,23.0127,23.6207,93211500],["2018-02-01",23.4,23.9773,23.242,23.2833,62965500],["2018-02-02",23.2293,23.4633,22.7007,22.9167,55572000],["2018-02-05",22.5313,22.9647,22.2,22.2087,66961500],["2018-02-06",21.6807,22.4147,21.5667,22.2647,76326000],["2018-02-07",22.5993,23.0667,22.3773,23.0,104538000],["2018-02-08",22.8873,23.2413,20.9733,21.0153,154719000],["2018-02-09",21.3287,21.3987,19.6507,20.6947,194005500],["2018-02-12",21.0753,21.2053,20.4167,21.0487,93417000],["2018-02-13",21.0013,21.6127,20.834,21.5773,68403000],["2018-02-14",21.3893,21.7447,21.2347,21.4873,59260500],["2018-02-15",21.6333,22.2747,21.4933,22.2713,88693500],["2018-02-16",22.1667,22.8747,22.1093,22.366,84639000],["2018-02-20",22.298,22.7227,22.1,22.318,60141000],["2018-02-21",22.402,22.646,22.2113,22.22,48294000],["2018-02-22",22.3687,23.1627,22.3167,23.078,104547000],["2018-02-23",23.1887,23.666,23.14,23.47,87261000],["2018-02-26",23.5667,23.9333,23.4907,23.828,65100000],["2018-02-27",23.75,23.9993,23.334,23.3993,71961000],["2018-02-28",23.5047,23.6827,22.8147,22.8707,91045500],["2018-03-01",23.0007,23.2447,22.0047,22.062,103284000],["2018-03-02",21.7987,22.348,21.5313,22.3413,76392000],["2018-03-05",22.1593,22.5167,21.9527,22.2233,57357000],["2018-03-06",22.25,22.4247,21.802,21.88,64285500],["2018-03-07",21.696,22.1667,21.4493,22.1533,75109500],["2018-03-08",22.1907,22.22,21.7513,21.94,53493000],["2018-03-09",21.6067,21.8993,21.4913,21.8113,82602000],["2018-03-12",21.9073,23.1473,21.7667,23.034,123960000],["2018-03-13",21.9073,23.1473,21.7667,22.7893,89487000],["2018-03-14",22.4507,22.654,21.5953,21.7753,119511000],["2018-03-15",21.9587,22.19,21.4067,21.7067,98472000],["2018-03-16",21.5287,21.8267,21.2713,21.4233,91759500],["2018-03-19",21.1,21.3833,20.6447,20.904,112264500],["2018-03-20",20.9913,21.0833,20.584,20.7033,71464500],["2018-03-21",20.6833,21.496,20.6793,21.102,89376000],["2018-03-22",20.926,21.2547,20.5453,20.6067,74097000],["2018-03-23",20.75,20.75,20.03,20.1027,99823500],["2018-03-26",20.4893,20.506,19.424,20.2787,125628000],["2018-03-27",20.2667,20.2847,18.4787,18.612,208080000],["2018-03-28",17.6387,17.912,16.8067,17.1853,315021000],["2018-03-29",17.0993,18.064,16.5473,17.742,227560500],["2018-04-02",17.084,17.3553,16.306,16.832,241710000],["2018-04-03",17.988,18.2233,16.966,17.8353,282666000],["2018-04-04",16.852,19.2247,16.8,19.1293,298450500],["2018-04-05",19.2893,20.4173,19.2133,20.3813,286816500],["2018-04-06",20.0667,20.6187,19.7,19.9533,202804500],["2018-04-09",20.0247,20.6333,19.2807,19.3107,153747000],["2018-04-10",19.9313,20.4733,19.5787,20.3133,164847000],["2018-04-11",20.0493,20.5987,19.9773,20.062,112243500],["2018-04-12",20.1547,20.2633,19.5787,19.6053,114132000],["2018-04-13",20.24,20.2633,19.732,20.0227,109908000],["2018-04-16",19.9333,19.9773,19.2673,19.414,95077500],["2018-04-17",19.258,19.478,18.834,19.1793,105000000],["2018-04-18",19.4053,20.016,19.2107,19.5567,98365500],["2018-04-19",19.4053,20.0673,19.2367,20.0053,91359000],["2018-04-20",19.678,19.9987,19.3167,19.3493,84418500],["2018-04-23",19.4193,19.4413,18.822,18.8913,73401000],["2018-04-24",19.0,19.1393,18.564,18.8973,85279500],["2018-04-25",18.9,19.0107,18.4833,18.7127,60204000],["2018-04-26",18.5833,19.0527,18.4333,19.032,65340000],["2018-04-27",19.0247,19.6313,18.922,19.6053,65469000],["2018-04-30",19.574,19.9153,19.5,19.5933,63423000],["2018-05-01",19.5673,20.0547,19.548,19.9947,69384000],["2018-05-02",19.9047,20.4567,19.852,20.0767,134556000],["2018-05-03",18.586,19.2027,18.3487,18.9633,260281500],["2018-05-04",18.8667,19.7907,18.6347,19.606,128541000],["2018-05-07",19.8333,20.3973,19.678,20.1847,130173000],["2018-05-08",20.0533,20.5167,19.9333,20.1313,88950000],["2018-05-09",20.0273,20.4673,20.0033,20.4567,85911000],["2018-05-10",20.5,20.866,20.274,20.3347,84774000],["2018-05-11",20.5133,20.592,19.9387,20.0707,70194000],["2018-05-14",20.2213,20.3293,19.4413,19.4647,109302000],["2018-05-15",19.0007,19.1307,18.7,18.9453,142788000],["2018-05-16",18.922,19.254,18.7707,19.0987,85110000],["2018-05-17",19.06,19.2793,18.9313,18.9693,66309000],["2018-05-18",18.9767,18.9767,18.2667,18.4547,108778500],["2018-05-21",18.7553,19.4327,18.7533,18.966,137739000],["2018-05-22",19.184,19.2,18.228,18.334,134187000],["2018-05-23",18.5173,18.6607,18.2667,18.6047,89776500],["2018-05-24",18.56,18.7407,18.326,18.5233,62650500],["2018-05-25",18.5087,18.6427,18.374,18.59,58126500],["2018-05-29",18.5673,19.1,18.41,18.9173,84999000],["2018-05-30",18.886,19.6673,18.7733,19.448,112345500],["2018-05-31",19.1473,19.358,18.862,18.982,88795500],["2018-06-01",19.0573,19.4633,18.9227,19.4547,81366000],["2018-06-04",19.6227,19.9333,19.57,19.7827,71967000],["2018-06-05",19.8467,19.8533,19.116,19.4087,89928000],["2018-06-06",20.0333,21.478,19.832,21.3,281509500],["2018-06-07",21.0767,22.0,20.9053,21.0727,215179500],["2018-06-08",21.2667,21.632,21.1433,21.1773,123078000],["2018-06-11",21.5007,22.3107,21.5,22.14,197752500],["2018-06-12",22.98,23.6647,22.5333,22.8513,335211000],["2018-06-13",23.114,23.1467,22.6533,22.9853,142047000],["2018-06-14",23.1753,23.9167,23.1067,23.848,164715000],["2018-06-15",23.5893,24.3113,23.4167,23.878,162724500],["2018-06-18",23.6933,24.9153,23.6333,24.722,181098000],["2018-06-19",24.344,24.6667,23.0833,23.5033,191428500],["2018-06-20",23.8693,24.292,23.4667,24.148,125755500],["2018-06-21",24.1333,24.414,23.0847,23.1673,119506500],["2018-06-22",23.436,23.4833,22.1333,22.242,153991500],["2018-06-25",22.008,22.5647,21.8333,22.2007,103969500],["2018-06-26",22.4033,22.9033,21.72,22.8,111787500],["2018-06-27",23.0,23.386,22.6333,22.9667,125005500],["2018-06-28",23.244,23.8013,23.074,23.3287,125970000],["2018-06-29",23.5553,23.5907,22.8273,22.8633,97386000],["2018-07-02",24.0047,24.3187,21.99,22.338,281397000],["2018-07-03",22.1167,22.166,20.646,20.724,184239000],["2018-07-05",20.9173,20.9593,19.748,20.6107,262146000],["2018-07-06",20.33,20.8047,20.1333,20.5933,132982500],["2018-07-09",20.7993,21.2347,20.5333,21.234,113952000],["2018-07-10",21.6373,21.8453,21.28,21.498,142072500],["2018-07-11",21.0533,21.4627,21.0047,21.264,73261500],["2018-07-12",21.4287,21.5487,20.8513,21.114,85818000],["2018-07-13",21.0387,21.3053,20.6167,21.258,88047000],["2018-07-16",20.7807,21.0107,20.4167,20.6733,117280500],["2018-07-17",20.5873,21.6493,20.5667,21.5127,104943000],["2018-07-18",21.6667,21.7,21.0833,21.59,84363000],["2018-07-19",21.0887,21.5693,20.934,21.3487,88729500],["2018-07-20",21.4153,21.5493,20.7807,20.9053,77433000],["2018-07-23",20.1227,20.3667,19.524,20.2133,164893500],["2018-07-24",20.2947,20.5147,19.5033,19.8287,143862000],["2018-07-25",19.7827,20.6413,19.6333,20.5827,106131000],["2018-07-26",20.3233,20.7133,20.2427,20.4433,69457500],["2018-07-27",20.4833,20.5127,19.6893,19.812,85549500],["2018-07-30",19.7267,19.74,19.0753,19.3447,102211500],["2018-07-31",19.4833,19.888,19.2713,19.876,76153500],["2018-08-01",19.866,20.2,19.5333,20.056,151941000],["2018-08-02",21.896,23.3327,21.544,23.3027,348225000],["2018-08-03",23.1873,23.6667,22.8353,23.2113,204847500],["2018-08-06",23.0307,23.6653,22.788,22.7993,128464500],["2018-08-07",22.9227,25.8307,22.61,25.3047,463137000],["2018-08-08",24.606,25.5093,24.4747,24.6893,368568000],["2018-08-09",24.37,24.4673,23.0487,23.4967,257757000],["2018-08-10",23.6,24.0,23.0667,23.6993,173280000],["2018-08-13",24.0753,24.2127,23.268,23.7607,156958500],["2018-08-14",23.8967,23.9467,23.14,23.176,104796000],["2018-08-15",22.794,22.966,22.1427,22.5793,136519500],["2018-08-16",22.6607,22.8187,22.2547,22.3633,90960000],["2018-08-17",21.5667,21.7847,20.2353,20.3667,284379000],["2018-08-20",19.4467,20.5667,19.2133,20.5627,261034500],["2018-08-21",20.7073,21.6527,20.6,21.46,197583000],["2018-08-22",21.3913,21.592,20.978,21.4427,89190000],["2018-08-23",21.276,21.8213,21.2067,21.34,77209500],["2018-08-24",21.38,21.59,21.2933,21.5213,54039000],["2018-08-27",21.2,21.496,20.5873,21.2847,196189500],["2018-08-28",21.2273,21.2587,20.746,20.7907,114736500],["2018-08-29",20.6847,20.79,20.246,20.334,111711000],["2018-08-30",20.1507,20.3067,19.848,20.21,108250500],["2018-08-31",20.1333,20.354,19.9067,20.1107,80626500],["2018-09-04",19.796,19.8793,19.2,19.2633,125257500],["2018-09-05",19.0033,19.1187,18.4787,18.716,115812000],["2018-09-06",18.9867,19.4113,18.592,18.73,112212000],["2018-09-07",17.34,17.89,16.8167,17.5493,337378500],["2018-09-10",18.2173,19.0687,18.0667,19.0333,214252500],["2018-09-11",18.6313,18.8,18.2367,18.6293,137550000],["2018-09-12",18.7627,19.5,18.5767,19.3693,150231000],["2018-09-13",19.2013,19.6667,19.012,19.2973,95104500],["2018-09-14",19.2507,19.822,19.1013,19.68,101484000],["2018-09-17",19.336,20.058,19.2087,19.656,103314000],["2018-09-18",19.7793,20.176,18.3667,18.9973,248212500],["2018-09-19",18.7007,20.0,18.7,19.9347,124423500],["2018-09-20",20.2373,20.3987,19.5553,19.8887,110241000],["2018-09-21",19.8467,20.0387,19.6913,19.94,75757500],["2018-09-24",19.8987,20.2,19.572,19.9787,72645000],["2018-09-25",20.0,20.3067,19.7667,20.066,67225500],["2018-09-26",20.1273,20.926,20.074,20.6387,117648000],["2018-09-27",20.86,20.9973,20.4607,20.5013,127636500],["2018-09-28",18.0173,18.5333,17.3707,17.6513,504745500],["2018-10-01",20.3847,20.7627,20.07,20.7133,326664000],["2018-10-02",20.93,21.1227,19.9433,20.068,176152500],["2018-10-03",20.222,20.3067,19.438,19.6533,119925000],["2018-10-04",19.5967,19.6,18.5113,18.7887,147213000],["2018-10-05",18.31,18.3253,17.3333,17.4633,269167500],["2018-10-08",17.6347,17.8507,16.6,16.704,202090500],["2018-10-09",17.0167,17.7847,16.8867,17.52,180909000],["2018-10-10",17.6407,17.7007,16.518,17.1253,192229500],["2018-10-11",17.1687,17.4833,16.602,16.8153,122515500],["2018-10-12",17.4,17.466,16.8007,17.252,108021000],["2018-10-15",17.2707,17.552,16.9693,17.306,93000000],["2018-10-16",17.7133,18.492,17.4827,18.4393,142896000],["2018-10-17",18.8267,18.8467,17.72,18.1187,129832500],["2018-10-18",17.9527,18.0667,17.5333,17.594,81318000],["2018-10-19",17.826,17.9773,16.9,17.3333,140632500],["2018-10-22",17.3787,17.4573,16.8393,17.3967,84004500],["2018-10-23",17.5913,19.862,17.4733,19.6093,285417000],["2018-10-24",20.07,20.296,19.0487,19.2333,300874500],["2018-10-25",21.148,21.4,20.0673,20.9907,312610500],["2018-10-26",20.55,22.66,20.4433,22.06,411382500],["2018-10-29",22.498,23.144,21.7667,22.3233,217290000],["2018-10-30",21.8927,22.5267,21.484,21.9933,136900500],["2018-10-31",22.1693,22.8,21.94,22.488,114364500],["2018-11-01",22.5507,23.1893,22.3153,22.952,120001500],["2018-11-02",22.916,23.28,22.7273,23.094,117120000],["2018-11-05",22.7,22.9307,22.0093,22.76,117465000],["2018-11-06",22.6047,23.2533,22.406,22.7373,101443500],["2018-11-07",22.8893,23.412,22.72,23.2107,110617500],["2018-11-08",23.2333,23.8387,23.2293,23.4267,106360500],["2018-11-09",23.2667,23.6,23.0153,23.3673,76482000],["2018-11-12",23.2247,23.3187,22.0227,22.0853,104122500],["2018-11-13",22.2107,22.98,22.1467,22.582,81729000],["2018-11-14",22.8467,23.1407,22.4767,22.9333,75604500],["2018-11-15",22.822,23.2387,22.6027,23.2293,69385500],["2018-11-16",23.0127,23.7133,23.008,23.6207,108093000],["2018-11-19",23.756,24.45,23.5253,23.5647,145633500],["2018-11-20",22.7833,23.32,22.2367,23.166,120070500],["2018-11-21",23.4667,23.54,22.4933,22.546,70302000],["2018-11-23",22.29,22.5,21.7033,21.722,63039000],["2018-11-26",21.6667,23.0813,21.6667,23.0667,119881500],["2018-11-27",22.67,23.1307,22.3667,22.928,95374500],["2018-11-28",23.066,23.2187,22.814,23.1913,61914000],["2018-11-29",23.1333,23.1667,22.6367,22.7447,46210500],["2018-11-30",22.7887,23.44,22.5507,23.3653,84436500],["2018-12-03",24.0,24.4,23.4667,23.8993,124597500],["2018-12-04",23.7367,24.5787,23.4667,23.98,126928500],["2018-12-06",23.734,24.492,23.384,24.204,117637500],["2018-12-07",24.6,25.2993,23.8433,23.8647,172668000],["2018-12-10",24.0,24.3987,23.5413,24.3433,99202500],["2018-12-11",24.6607,24.8113,24.0153,24.4507,94632000],["2018-12-12",24.628,24.794,24.344,24.44,75405000],["2018-12-13",24.6767,25.1627,24.45,25.1193,110488500],["2018-12-14",25.0,25.1913,24.2887,24.3807,95064000],["2018-12-17",24.1333,24.38,22.9253,23.228,115110000],["2018-12-18",23.3693,23.4367,22.246,22.4687,106500000],["2018-12-19",22.5067,23.134,21.9827,22.198,124113000],["2018-12-20",21.8033,22.0193,20.7913,21.0253,136078500],["2018-12-21",21.16,21.5647,20.8293,21.318,120252000],["2018-12-24",20.9,20.9667,19.68,19.6927,83398500],["2018-12-26",20.0,21.798,19.606,21.7393,122446500],["2018-12-27",21.3227,21.478,20.1,21.0753,128626500],["2018-12-28",21.54,22.416,21.2273,22.258,149085000],["2018-12-31",22.5193,22.614,21.684,22.1867,94534500],["2019-01-02",20.4067,21.0087,19.92,20.6747,174879000],["2019-01-03",20.4667,20.6267,19.8253,20.024,104478000],["2019-01-04",20.4,21.2,20.182,21.1793,110911500],["2019-01-07",21.448,22.4493,21.1833,22.3307,113268000],["2019-01-08",22.7973,22.934,21.8013,22.3567,105127500],["2019-01-09",22.3667,22.9,22.098,22.5687,81493500],["2019-01-10",22.2933,23.026,22.1193,22.998,90846000],["2019-01-11",22.806,23.2273,22.5847,23.1507,75586500],["2019-01-14",22.8253,22.8333,22.2667,22.2933,78709500],["2019-01-15",22.3333,23.2533,22.3,22.962,90849000],["2019-01-16",22.9853,23.4667,22.9,23.07,70375500],["2019-01-17",23.0807,23.4333,22.9433,23.154,55150500],["2019-01-18",21.5333,21.8087,19.982,20.1507,362262000],["2019-01-22",20.3213,20.5333,19.7,19.928,181000500],["2019-01-23",19.5,19.6333,18.7793,19.1727,187950000],["2019-01-24",18.8687,19.5787,18.6187,19.434,120183000],["2019-01-25",19.626,19.9013,19.3033,19.8027,108744000],["2019-01-28",19.5273,19.8307,19.1833,19.7587,96349500],["2019-01-29",19.6847,19.904,19.4533,19.8307,69325500],["2019-01-30",20.03,20.6,19.8993,20.5847,168754500],["2019-01-31",20.0667,20.7707,19.6,20.468,188538000],["2019-02-01",20.3613,21.0733,20.2333,20.814,109251000],["2019-02-04",20.8653,21.02,20.1253,20.8593,110281500],["2019-02-05",20.8327,21.496,20.8167,21.4233,101142000],["2019-02-06",21.306,21.616,21.0413,21.148,75577500],["2019-02-07",20.8867,20.98,20.2,20.5007,97809000],["2019-02-08",20.4553,20.4967,19.9,20.3867,87663000],["2019-02-11",20.7733,21.24,20.7,20.856,106945500],["2019-02-12",21.08,21.2127,20.6413,20.7873,82764000],["2019-02-13",20.8233,20.85,20.3713,20.5447,77124000],["2019-02-14",20.2253,20.4513,20.0667,20.2513,78012000],["2019-02-15",20.3,20.5333,20.26,20.5253,58573500],["2019-02-19",20.4373,20.7693,20.3647,20.376,62526000],["2019-02-20",20.294,20.42,19.9333,20.1707,107131500],["2019-02-21",20.1207,20.216,19.3667,19.4153,133638000],["2019-02-22",19.6327,19.7667,19.4733,19.6473,86109000],["2019-02-25",19.8607,20.1933,19.8,19.918,99397500],["2019-02-26",19.4813,20.134,19.2513,19.8573,128737500],["2019-02-27",20.1187,21.0867,20.0367,20.9827,167758500],["2019-02-28",21.2613,21.3333,20.7207,21.3253,157810500],["2019-03-01",20.4627,20.4753,19.46,19.6527,343671000],["2019-03-04",19.8747,19.9333,18.852,19.024,256452000],["2019-03-05",18.8,18.9333,18.0067,18.436,281470500],["2019-03-06",18.432,18.7673,18.2927,18.416,155032500],["2019-03-07",18.5893,18.98,18.2833,18.4393,141637500],["2019-03-08",18.4607,19.0393,18.3927,18.9427,132294000],["2019-03-11",18.9013,19.4187,18.7,19.3947,110884500],["2019-03-12",19.0993,19.2047,18.7373,18.8907,112561500],["2019-03-13",18.9267,19.466,18.8467,19.264,102670500],["2019-03-14",19.4967,19.6927,19.2193,19.3307,106551000],["2019-03-15",18.9007,18.9147,18.2933,18.362,221782500],["2019-03-18",18.4,18.5367,17.82,17.966,154215000],["2019-03-19",17.8333,18.22,17.564,17.8313,177009000],["2019-03-20",17.9793,18.3313,17.7533,18.24,103623000],["2019-03-21",18.1733,18.43,17.8967,18.268,89206500],["2019-03-22",18.172,18.1867,17.6,17.6353,131184000],["2019-03-25",17.314,17.5453,16.964,17.3613,153225000],["2019-03-26",17.6293,18.0173,17.6287,17.8513,110263500],["2019-03-27",17.9167,18.358,17.8787,18.322,131688000],["2019-03-28",18.4773,18.6887,18.34,18.5747,101611500],["2019-03-29",18.58,18.6773,18.3,18.6573,89869500],["2019-04-01",18.8413,19.28,18.752,19.2787,121656000],["2019-04-02",19.22,19.296,18.9253,19.0587,82183500],["2019-04-03",19.1547,19.7447,19.1447,19.454,118791000],["2019-04-04",17.4593,18.08,17.3727,17.852,355810500],["2019-04-05",17.9907,18.4067,17.7407,18.3307,195574500],["2019-04-08",18.5127,18.744,18.0293,18.2133,156156000],["2019-04-09",18.11,18.3333,17.974,18.154,88560000],["2019-04-10",18.4493,18.5587,18.1927,18.404,105919500],["2019-04-11",17.8867,18.0333,17.7067,17.8947,147538500],["2019-04-12",18.0147,18.13,17.7887,17.8467,101190000],["2019-04-15",17.9087,17.9253,17.242,17.7587,150579000],["2019-04-16",17.7167,18.3333,17.648,18.224,109093500],["2019-04-17",18.3167,18.3193,17.9027,18.082,76897500],["2019-04-18",18.082,18.3227,17.9833,18.2173,88144500],["2019-04-22",17.9333,17.9787,17.4987,17.5167,182206500],["2019-04-23",17.3433,17.7067,17.05,17.5933,164158500],["2019-04-24",17.59,17.688,17.2,17.244,160912500],["2019-04-25",17.0,17.2667,16.4047,16.5087,327741000],["2019-04-26",16.4333,16.4453,15.4087,15.676,335410500],["2019-04-29",15.724,16.2653,15.478,16.098,250717500],["2019-04-30",16.1373,16.2807,15.8,15.9127,141969000],["2019-05-01",15.9233,16.0,15.4333,15.6007,160566000],["2019-05-02",16.368,16.4753,15.848,16.2733,272389500],["2019-05-03",16.2573,17.1073,16.2327,17.002,355602000],["2019-05-06",16.668,17.2233,16.5667,17.0227,162508500],["2019-05-07",17.12,17.1473,16.34,16.4707,151971000],["2019-05-08",16.4627,16.7067,16.28,16.3227,92646000],["2019-05-09",16.1333,16.2453,15.796,16.132,100671000],["2019-05-10",15.9833,16.1327,15.7347,15.968,105124500],["2019-05-13",15.4673,15.498,14.9667,15.134,162522000],["2019-05-14",15.2867,15.6333,15.2,15.4873,108786000],["2019-05-15",15.288,15.496,15.0167,15.4633,109440000],["2019-05-16",15.2993,15.4,15.1,15.222,112249500],["2019-05-17",14.7973,14.816,13.928,14.0687,266800500],["2019-05-20",13.52,13.7333,13.0167,13.6907,307893000],["2019-05-21",13.184,13.8267,13.0693,13.672,270058500],["2019-05-22",13.2733,13.596,12.7853,12.8487,280278000],["2019-05-23",12.956,13.298,12.4147,13.0327,398206500],["2019-05-24",13.322,13.332,12.5833,12.7087,212049000],["2019-05-28",12.7467,13.0,12.5233,12.58,154693500],["2019-05-29",12.4733,12.826,12.336,12.6573,179529000],["2019-05-30",12.5833,12.8173,12.468,12.548,118897500],["2019-05-31",12.34,12.6613,12.2733,12.344,156100500],["2019-06-03",12.3673,12.4453,11.7993,11.9313,195966000],["2019-06-04",12.0733,12.932,11.974,12.9067,207112500],["2019-06-05",13.2453,13.4187,12.79,13.106,202662000],["2019-06-06",13.6293,14.0667,13.4533,13.73,303633000],["2019-06-07",13.6667,14.056,13.5667,13.6333,240052500],["2019-06-10",14.0167,14.4627,13.934,14.192,158775000],["2019-06-11",14.6093,14.7267,14.2333,14.4733,174802500],["2019-06-12",14.8633,14.892,13.9333,13.9507,227962500],["2019-06-13",14.0253,14.3267,13.834,14.2607,122524500],["2019-06-14",14.0833,14.4433,14.0267,14.328,111501000],["2019-06-17",14.3653,15.1333,14.2847,15.002,184752000],["2019-06-18",15.248,15.6493,14.8373,14.9827,190737000],["2019-06-19",15.0073,15.1847,14.7373,15.0953,98626500],["2019-06-20",14.8667,15.1267,14.4233,14.6413,177952500],["2019-06-21",14.4147,14.812,14.3667,14.7907,123031500],["2019-06-24",14.8827,15.0573,14.7347,14.9093,86262000],["2019-06-25",14.9593,15.0227,14.6327,14.6507,92731500],["2019-06-26",14.6873,15.1487,14.54,14.618,127608000],["2019-06-27",14.63,14.86,14.49,14.856,95095500],["2019-06-28",14.7327,15.0113,14.72,14.8973,102771000],["2019-07-01",15.3473,15.54,15.0853,15.1447,123201000],["2019-07-02",15.2593,15.2767,14.8147,14.97,138885000],["2019-07-03",15.9593,16.1047,15.634,15.66,213016500],["2019-07-05",15.638,15.6967,15.3867,15.54,105985500],["2019-07-08",15.416,15.4833,15.244,15.356,88207500],["2019-07-09",15.2647,15.4,15.152,15.3373,92862000],["2019-07-10",15.61,15.9293,15.5427,15.928,137185500],["2019-07-11",15.876,16.1,15.72,15.9067,112716000],["2019-07-12",15.9833,16.3587,15.9807,16.3387,138007500],["2019-07-15",16.5333,16.9613,16.324,16.9,165001500],["2019-07-16",16.62,16.902,16.5287,16.8253,122235000],["2019-07-17",17.0447,17.2207,16.89,16.9907,146470500],["2019-07-18",17.0033,17.05,16.7927,16.9027,71379000],["2019-07-19",17.046,17.3307,16.9747,17.212,105726000],["2019-07-22",17.25,17.4767,16.946,17.0453,102636000],["2019-07-23",17.114,17.3653,16.9667,17.3447,75346500],["2019-07-24",17.278,17.738,17.2107,17.6587,166092000],["2019-07-25",15.5667,15.6333,15.0367,15.2547,336274500],["2019-07-26",15.128,15.3507,14.8167,15.2027,150415500],["2019-07-29",15.1393,15.7293,15.0687,15.718,139099500],["2019-07-30",15.5267,16.224,15.4787,16.1507,121635000],["2019-07-31",16.2,16.4453,15.7767,16.1073,137673000],["2019-08-01",16.1767,16.3007,15.4513,15.59,123892500],["2019-08-02",15.4233,15.7513,15.282,15.6227,92047500],["2019-08-05",15.3067,15.4247,15.052,15.2213,105424500],["2019-08-06",15.4587,15.5,15.05,15.3833,83463000],["2019-08-07",15.1,15.5713,15.0533,15.5613,71647500],["2019-08-08",15.63,15.9867,15.51,15.8867,79114500],["2019-08-09",15.7367,15.9307,15.5873,15.6673,58473000],["2019-08-12",15.5327,15.718,15.25,15.2673,69958500],["2019-08-13",15.254,15.7333,15.17,15.6667,72721500],["2019-08-14",15.414,15.4333,14.446,14.6413,143439000],["2019-08-15",14.724,14.7707,14.1033,14.376,122394000],["2019-08-16",14.444,14.816,14.4013,14.6627,76477500],["2019-08-19",14.9473,15.1887,14.78,15.122,79644000],["2019-08-20",15.1747,15.2727,14.9693,15.0573,61878000],["2019-08-21",14.8007,14.8813,14.5067,14.722,116914500],["2019-08-22",14.8533,15.0267,14.548,14.81,98385000],["2019-08-23",14.6647,14.7447,14.0667,14.0933,128079000],["2019-08-26",14.24,14.3347,14.1027,14.3333,75778500],["2019-08-27",14.3827,14.5867,14.1353,14.272,81243000],["2019-08-28",14.246,14.4833,14.154,14.3727,48382500],["2019-08-29",14.6,14.8933,14.5333,14.7807,77692500],["2019-08-30",15.2767,15.496,14.9473,15.0407,139809000],["2019-09-03",14.9387,15.2633,14.8773,15.0007,80311500],["2019-09-04",15.126,15.2307,14.614,14.712,86415000],["2019-09-05",14.8333,15.32,14.7233,15.3053,110929500],["2019-09-06",15.1467,15.3093,15.0113,15.1633,62841000],["2019-09-09",15.3333,15.584,15.282,15.4527,72040500],["2019-09-10",15.3867,15.7027,15.2627,15.7027,73255500],["2019-09-11",15.8253,16.5447,15.7333,16.4733,150642000],["2019-09-12",16.5133,16.9,16.2933,16.3913,128718000],["2019-09-13",16.464,16.5633,16.3247,16.3467,79696500],["2019-09-16",16.4,16.4953,16.078,16.1873,70921500],["2019-09-17",16.1647,16.3733,16.0247,16.3193,57981000],["2019-09-18",16.3333,16.5447,16.158,16.2327,62553000],["2019-09-19",16.4,16.5293,16.3227,16.44,71937000],["2019-09-20",16.4327,16.4633,15.8773,16.0413,95295000],["2019-09-23",16.0,16.3453,15.948,16.082,65103000],["2019-09-24",16.1013,16.1327,14.8407,14.8807,193372500],["2019-09-25",14.9707,15.2653,14.5573,15.2467,141406500],["2019-09-26",15.3773,16.2207,15.16,16.1707,178267500],["2019-09-27",16.1467,16.5807,15.9153,16.142,166746000],["2019-09-30",16.2,16.2653,15.7407,16.058,88197000],["2019-10-01",16.1,16.3967,15.942,16.3127,92439000],["2019-10-02",16.2193,16.31,15.962,16.2087,84471000],["2019-10-03",15.4573,15.632,14.952,15.5353,226267500],["2019-10-04",15.4407,15.652,15.2047,15.4287,119925000],["2019-10-07",15.32,15.904,15.2367,15.848,120963000],["2019-10-08",15.7247,16.2627,15.6333,16.0033,130173000],["2019-10-09",16.088,16.4867,16.0433,16.302,103416000],["2019-10-10",16.352,16.6187,16.1053,16.316,94249500],["2019-10-11",16.4767,16.7387,16.454,16.526,127131000],["2019-10-14",16.5267,17.2367,16.4753,17.1307,153075000],["2019-10-15",17.18,17.3333,16.9413,17.1927,96492000],["2019-10-16",17.1593,17.4733,17.128,17.3167,100261500],["2019-10-17",17.5,17.652,17.3447,17.4647,71539500],["2019-10-18",17.38,17.52,17.0067,17.13,86247000],["2019-10-21",17.222,17.3,16.6787,16.9,75304500],["2019-10-22",16.9547,17.222,16.7233,17.0387,69012000],["2019-10-23",16.9667,17.076,16.7567,16.9787,78916500],["2019-10-24",19.8913,20.3287,19.28,19.9787,445813500],["2019-10-25",19.848,22.0,19.7407,21.8753,450091500],["2019-10-28",21.836,22.7227,21.5067,21.8473,283054500],["2019-10-29",21.3327,21.62,20.9833,21.0813,190264500],["2019-10-30",20.8667,21.2527,20.6647,21.0007,144627000],["2019-10-31",20.8733,21.2667,20.8667,20.9947,76005000],["2019-11-01",21.088,21.0987,20.6533,20.8873,95758500],["2019-11-04",20.9867,21.4627,20.6173,21.1647,131805000],["2019-11-05",21.308,21.5673,21.0747,21.148,104151000],["2019-11-06",21.2,21.7813,20.9667,21.772,119113500],["2019-11-07",21.9427,22.7667,21.868,22.3693,217009500],["2019-11-08",22.3,22.4973,22.1667,22.476,91038000],["2019-11-11",22.93,23.2793,22.8,23.006,149800500],["2019-11-12",23.1267,23.358,22.936,23.3287,110391000],["2019-11-13",23.6667,23.7553,23.012,23.074,126301500],["2019-11-14",23.074,23.5893,22.8607,23.29,96973500],["2019-11-15",23.376,23.52,23.224,23.478,72135000],["2019-11-18",23.528,23.5433,23.0733,23.3327,66006000],["2019-11-19",23.45,23.9993,23.1867,23.968,115872000],["2019-11-20",24.0,24.08,23.3047,23.4813,100876500],["2019-11-21",23.634,24.056,23.6,23.6553,91650000],["2019-11-22",22.6773,22.7333,22.0,22.2027,253059000],["2019-11-25",22.9547,22.9713,22.2973,22.4227,185092500],["2019-11-26",22.3513,22.3667,21.8067,21.928,119211000],["2019-11-27",22.0747,22.262,21.9047,22.086,83334000],["2019-11-29",22.074,22.084,21.8333,21.996,36984000],["2019-12-02",21.96,22.4253,21.9127,22.3247,91117500],["2019-12-03",22.1747,22.5273,22.146,22.4133,98605500],["2019-12-04",22.5167,22.524,22.19,22.202,82995000],["2019-12-05",22.1887,22.2947,21.8167,22.0247,55869000],["2019-12-06",22.3333,22.5907,22.318,22.3927,114186000],["2019-12-09",22.4393,22.9633,22.3387,22.6353,135346500],["2019-12-10",22.664,23.382,22.6207,23.256,132424500],["2019-12-11",23.4587,23.8127,23.406,23.5133,103467000],["2019-12-12",23.6613,24.1827,23.5487,23.9787,116458500],["2019-12-13",24.07,24.3473,23.6427,23.8927,98563500],["2019-12-16",24.17,25.574,24.1667,25.4333,272613000],["2019-12-17",25.266,25.7,25.06,25.266,127452000],["2019-12-18",25.3753,26.348,25.372,26.21,211815000],["2019-12-19",26.488,27.1233,26.4333,26.936,271606500],["2019-12-20",27.3527,27.5333,26.6793,27.0393,221290500],["2019-12-23",27.452,28.134,27.3333,27.948,199794000],["2019-12-24",27.8907,28.3647,27.5127,28.35,120820500],["2019-12-26",28.5273,28.8987,28.4233,28.7293,159508500],["2019-12-27",29.0,29.0207,28.4073,28.692,149185500],["2019-12-30",28.586,28.6,27.284,27.6467,188796000],["2019-12-31",27.0,28.086,26.8053,27.8887,154285500],["2020-01-02",28.3,28.7133,28.114,28.684,142981500],["2020-01-03",29.3667,30.2667,29.128,29.534,266677500],["2020-01-06",29.3647,30.104,29.3333,30.1027,151995000],["2020-01-07",30.76,31.442,30.224,31.2707,268231500],["2020-01-08",31.58,33.2327,31.2153,32.8093,467164500],["2020-01-09",33.14,33.2533,31.5247,32.0893,426606000],["2020-01-10",32.1193,32.3293,31.58,31.8767,194392500],["2020-01-13",32.9,35.042,32.8,34.9907,397764000],["2020-01-14",36.284,36.494,34.9933,35.8613,434943000],["2020-01-15",35.3173,35.856,34.4527,34.5667,260532000],["2020-01-16",32.9167,34.2973,32.8113,34.2327,326050500],["2020-01-17",33.8407,34.378,33.544,34.0333,204436500],["2020-01-21",35.35,36.572,35.2273,36.48,267052500],["2020-01-22",38.126,39.6333,37.2733,37.9707,470535000],["2020-01-23",37.6167,38.8,37.04,38.1467,294765000],["2020-01-24",38.042,38.2573,36.9507,37.6547,215304000],["2020-01-27",36.1327,37.6293,35.952,37.2013,204121500],["2020-01-28",37.8993,38.454,37.2053,37.7933,176827500],["2020-01-29",38.3793,39.32,37.8287,38.7327,267022500],["2020-01-30",42.1613,43.392,41.2,42.7207,435085500],["2020-01-31",42.6667,43.5333,42.168,43.3713,235789500],["2020-02-03",44.9127,52.4093,44.9013,52.0,705975000],["2020-02-04",58.864,64.5993,55.592,59.1373,914082000],["2020-02-05",54.884,56.3987,46.9407,48.98,726357000],["2020-02-06",46.6613,53.0553,45.8,49.9307,598212000],["2020-02-07",48.7033,51.3167,48.6667,49.8713,255952500],["2020-02-10",53.3333,54.666,50.16,51.4187,370338000],["2020-02-11",51.2527,52.234,50.5333,51.6253,175462500],["2020-02-12",51.858,52.65,50.8913,51.1527,180337500],["2020-02-13",49.456,54.5333,49.0,53.6,394339500],["2020-02-14",52.4813,54.198,52.3667,53.3353,235405500],["2020-02-18",56.1067,57.3333,55.4907,57.2267,245725500],["2020-02-19",61.5667,62.9853,60.068,61.1613,381345000],["2020-02-20",60.7967,60.8,57.3293,59.9607,264523500],["2020-02-21",60.4653,60.8707,58.6967,60.0667,214722000],["2020-02-24",55.9333,57.5667,54.8133,55.586,227883000],["2020-02-25",56.6,57.1067,52.4667,53.3273,259357500],["2020-02-26",52.1667,54.2207,51.7407,51.92,211282500],["2020-02-27",48.6667,49.318,44.6,45.2667,364158000],["2020-02-28",41.98,46.0347,40.768,44.5327,363343500],["2020-03-02",47.4173,49.5793,45.778,49.5747,302925000],["2020-03-03",53.6667,53.7987,47.7407,49.7007,386760000],["2020-03-04",50.9307,51.1013,48.3153,49.9667,225735000],["2020-03-05",48.2513,49.7167,47.8713,48.3027,162790500],["2020-03-06",46.0,47.1333,45.618,46.8987,189943500],["2020-03-09",40.3593,44.2,40.3333,40.5333,256105500],["2020-03-10",43.962,44.5333,40.5333,43.022,233916000],["2020-03-11",42.68,43.572,40.8667,42.282,199837500],["2020-03-12",38.726,39.6333,36.4167,37.37,283636500],["2020-03-13",39.6667,40.5047,33.4667,36.4413,339604500],["2020-03-16",31.3,32.9913,29.478,29.6713,307342500],["2020-03-17",29.334,31.4567,26.4,28.68,359919000],["2020-03-18",25.9333,26.9907,23.3673,24.0813,356793000],["2020-03-19",24.98,30.1333,23.8973,28.5093,452932500],["2020-03-20",29.2133,31.8,28.386,28.502,424282500],["2020-03-23",28.9067,29.4667,27.3667,28.9527,246817500],["2020-03-24",31.82,34.246,31.6,33.6667,343428000],["2020-03-25",36.35,37.1333,34.074,35.95,318340500],["2020-03-26",36.4927,37.3333,34.15,35.2107,260710500],["2020-03-27",33.6667,35.0533,32.9353,34.2907,215661000],["2020-03-30",34.0173,34.4433,32.7487,33.4753,179971500],["2020-03-31",33.4167,36.1973,33.1333,34.9333,266572500],["2020-04-01",33.6,34.2633,31.6733,32.104,200298000],["2020-04-02",32.0687,32.9507,29.76,30.298,297876000],["2020-04-03",33.9667,34.366,31.226,32.0007,338431500],["2020-04-06",34.08,34.7333,33.1973,34.416,223527000],["2020-04-07",36.3333,37.6667,35.4893,36.3633,268797000],["2020-04-08",36.9467,37.1473,35.5553,36.5893,189840000],["2020-04-09",37.4727,38.3453,37.1407,38.2,204750000],["2020-04-13",39.344,43.4667,38.702,43.3967,337131000],["2020-04-14",46.598,49.4587,46.162,47.326,458647500],["2020-04-15",49.4667,50.2087,47.3333,48.6553,353655000],["2020-04-16",47.796,50.63,47.1147,49.6807,309868500],["2020-04-17",51.4853,51.6633,49.844,50.2593,196923000],["2020-04-20",48.8467,51.038,47.4807,49.7573,221199000],["2020-04-21",48.6747,50.222,44.9193,45.7813,303136500],["2020-04-22",46.932,48.9333,45.914,48.8073,212482500],["2020-04-23",48.5067,48.9333,46.8753,47.042,198550500],["2020-04-24",47.3873,48.7153,46.5453,48.3433,198180000],["2020-04-27",49.174,53.2993,49.0,53.25,310221000],["2020-04-28",53.0427,53.6667,50.446,51.2747,228330000],["2020-04-29",52.678,53.5467,52.2107,53.3673,243240000],["2020-04-30",57.0127,57.988,50.9,52.1253,427078500],["2020-05-01",50.3333,51.518,45.536,46.7547,487977000],["2020-05-04",46.7333,50.8,46.5333,50.746,288556500],["2020-05-05",52.6527,53.2613,50.812,51.214,254875500],["2020-05-06",51.7667,52.6533,50.7407,52.172,166848000],["2020-05-07",51.814,53.0933,51.49,52.0027,172915500],["2020-05-08",52.918,54.9333,52.4673,54.628,241297500],["2020-05-11",52.7007,54.9333,52.3333,54.086,247794000],["2020-05-12",55.1333,56.2193,53.8667,53.9607,238603500],["2020-05-13",54.722,55.0667,50.8867,52.7307,285982500],["2020-05-14",52.0,53.5573,50.9333,53.5553,205233000],["2020-05-15",52.69,53.67,52.4367,53.278,157776000],["2020-05-18",55.1853,55.648,53.592,54.242,174987000],["2020-05-19",54.3447,54.8047,53.7387,53.8673,144547500],["2020-05-20",54.7,55.0667,54.12,54.3707,109639500],["2020-05-21",54.4,55.5,53.0667,55.1733,183819000],["2020-05-22",54.8113,55.452,54.1333,54.4587,149812500],["2020-05-26",55.6333,55.64,54.3807,54.5913,121345500],["2020-05-27",54.724,55.1807,52.3333,54.682,173242500],["2020-05-28",54.234,54.9833,53.446,53.7207,108834000],["2020-05-29",53.9167,55.6667,53.614,55.6667,176467500],["2020-06-01",57.2,59.9333,56.94,59.8733,224092500],["2020-06-02",59.6467,60.5773,58.0667,58.7707,203484000],["2020-06-03",59.208,59.8627,58.6733,58.864,119242500],["2020-06-04",59.3253,59.7167,57.2293,57.6253,133315500],["2020-06-05",58.5227,59.1013,57.7467,59.044,117178500],["2020-06-08",61.2667,63.3333,60.6107,63.328,212620500],["2020-06-09",62.6673,63.6293,61.5953,62.7113,170823000],["2020-06-10",66.1253,68.4987,65.5,68.3367,278451000],["2020-06-11",66.0133,67.9307,64.8,64.856,238747500],["2020-06-12",65.3333,65.8653,60.84,62.352,251451000],["2020-06-15",61.186,66.5893,60.5667,66.06,235458000],["2020-06-16",67.4567,67.5253,64.1593,65.4753,210766500],["2020-06-17",65.8473,67.0,65.5047,66.1193,148362000],["2020-06-18",66.8667,67.9467,66.298,66.9307,146278500],["2020-06-19",67.5187,67.7313,66.0893,66.7267,130195500],["2020-06-22",66.6633,67.2587,66.0013,66.288,95436000],["2020-06-23",66.592,67.4667,66.2673,66.7853,95479500],["2020-06-24",66.274,66.7253,63.5427,64.0567,164394000],["2020-06-25",63.618,65.732,62.4767,65.732,138817500],["2020-06-26",66.3187,66.3333,63.658,63.9827,132823500],["2020-06-29",64.6007,67.3333,63.2347,67.29,135396000],["2020-06-30",67.1,72.5127,66.9153,71.9873,253777500],["2020-07-01",72.2,75.6887,72.0333,74.642,199903500],["2020-07-02",81.432,81.8667,79.04,80.5773,258751500],["2020-07-06",85.1127,91.8527,84.4027,91.4387,308548500],["2020-07-07",93.6673,95.3,89.114,92.6573,322345500],["2020-07-08",93.6667,94.484,87.4227,91.0587,244669500],["2020-07-09",93.1327,93.904,90.0853,92.952,175764000],["2020-07-10",93.0667,103.2613,91.734,102.9767,350064000],["2020-07-13",110.6,119.666,98.074,99.804,584781000],["2020-07-14",103.7333,106.0,95.4,101.12,351271500],["2020-07-15",102.8667,103.3333,97.1333,103.0673,245517000],["2020-07-16",98.4773,102.114,97.7333,100.0427,214512000],["2020-07-17",100.8967,102.5007,99.3333,100.056,139950000],["2020-07-20",101.2673,110.0,99.2,109.5333,256821000],["2020-07-21",109.3287,111.6667,103.8667,104.5573,241608000],["2020-07-22",106.6,108.428,104.1333,106.1553,212416500],["2020-07-23",111.93,112.6,98.718,100.8713,364927500],["2020-07-24",94.4007,97.6667,91.1027,94.4667,290949000],["2020-07-27",95.6667,103.196,94.2,102.64,240730500],["2020-07-28",100.2667,104.3133,98.2947,98.4327,237130500],["2020-07-29",100.0667,102.3207,99.1333,99.9407,141403500],["2020-07-30",99.2,100.8827,98.0667,99.166,114315000],["2020-07-31",101.0,101.1367,94.732,95.384,183123000],["2020-08-03",96.6133,100.654,96.292,99.0,132139500],["2020-08-04",99.6673,101.8273,97.4667,99.1333,126225000],["2020-08-05",99.5327,99.9893,97.8873,99.0013,74217000],["2020-08-06",99.3887,101.154,98.484,99.3053,89884500],["2020-08-07",99.9693,99.9833,94.334,96.8473,133446000],["2020-08-10",96.5333,97.1667,92.3893,94.5713,112834500],["2020-08-11",93.0667,94.6667,91.0,91.626,129387000],["2020-08-12",98.0,105.6667,95.6667,103.6507,327441000],["2020-08-13",107.4,110.0787,104.484,108.0667,306379500],["2020-08-14",110.9993,111.2533,108.4427,110.0473,188664000],["2020-08-17",111.8,123.0573,111.522,122.376,303634500],["2020-08-18",126.5993,128.26,123.0073,125.806,247117500],["2020-08-19",124.3333,127.4,122.7473,125.2353,183079500],["2020-08-20",124.0453,134.7993,123.804,133.4553,309177000],["2020-08-21",136.3173,139.6993,135.0033,136.6653,322344000],["2020-08-24",141.752,141.9333,128.5013,134.28,300954000],["2020-08-25",131.6593,135.1967,131.2,134.8893,159883500],["2020-08-26",137.3333,144.4,136.9087,143.5447,213591000],["2020-08-27",145.364,153.04,142.8333,149.25,355395000],["2020-08-28",153.008,154.566,145.768,147.56,301218000],["2020-08-31",148.2033,166.7133,146.7033,166.1067,355123200],["2020-09-01",167.38,167.4967,156.8367,158.35,269523300],["2020-09-02",159.6633,159.68,135.04,149.1233,288528300],["2020-09-03",135.7433,143.9333,134.0,135.6667,262788300],["2020-09-04",134.27,142.6667,124.0067,139.44,330965700],["2020-09-08",118.6667,122.9133,109.96,110.07,346397100],["2020-09-09",118.8667,123.0,113.8367,122.0933,238397400],["2020-09-10",128.7367,132.9967,120.1867,123.78,254791800],["2020-09-11",127.3133,127.5,120.1667,124.24,182152500],["2020-09-14",126.9833,140.0,124.4333,139.8733,249061800],["2020-09-15",145.52,153.98,143.5667,149.92,291894600],["2020-09-16",146.6233,152.5967,145.1033,147.2533,216837900],["2020-09-17",138.5333,145.93,136.0,141.1433,230337600],["2020-09-18",149.3133,150.3333,142.9333,147.3833,259220400],["2020-09-21",151.0433,151.8933,135.69,149.7967,328430400],["2020-09-22",143.2,145.92,139.2,141.41,238742400],["2020-09-23",135.0533,137.3833,125.2933,126.7867,285222600],["2020-09-24",121.2667,133.1667,117.1,129.2633,289683300],["2020-09-25",131.1567,136.2433,130.4333,135.78,201625500],["2020-09-28",141.54,142.6933,138.5167,140.4,149158800],["2020-09-29",138.6667,142.8333,137.2,139.69,150657900],["2020-09-30",140.44,144.6433,140.1567,143.0033,144436800],["2020-10-01",146.92,149.6267,144.8067,149.3867,152224500],["2020-10-02",140.4633,146.3767,138.3333,138.3633,214290000],["2020-10-05",141.1167,144.5467,139.7767,141.8933,134168400],["2020-10-06",141.2633,142.9267,135.35,137.9933,147438900],["2020-10-07",139.9567,143.3,137.95,141.7667,129383100],["2020-10-08",146.1467,146.3333,141.7667,141.9733,121263300],["2020-10-09",143.3767,144.8633,142.1533,144.6667,86777100],["2020-10-12",147.3333,149.58,146.1933,147.4333,116373300],["2020-10-13",147.7833,149.63,145.5333,148.8833,103391100],["2020-10-14",149.9267,155.3,149.1167,153.7667,143639100],["2020-10-15",150.1033,152.19,147.5,149.6267,107017200],["2020-10-16",151.48,151.9833,146.2833,146.5567,98327700],["2020-10-19",148.7467,149.0,142.9567,143.61,108863400],["2020-10-20",143.9167,143.9167,139.6833,140.6467,94968900],["2020-10-21",140.9,144.3167,140.4167,140.88,97111500],["2020-10-22",147.3067,148.41,141.5033,141.93,119979600],["2020-10-23",140.6133,140.9633,135.7933,140.21,101151000],["2020-10-26",137.21,141.92,136.6667,140.0933,84717600],["2020-10-27",141.2533,143.5,140.0333,141.56,68059500],["2020-10-28",138.8267,139.5333,135.3333,135.34,76354200],["2020-10-29",136.6533,139.3533,135.4867,136.9433,67965900],["2020-10-30",135.6333,135.8633,126.37,129.3467,127533900],["2020-11-02",131.3333,135.66,130.7667,133.5033,87063300],["2020-11-03",136.5767,142.59,135.5633,141.3,103055100],["2020-11-04",143.54,145.1333,139.0333,140.3267,96429300],["2020-11-05",142.7667,146.6667,141.3333,146.03,85243500],["2020-11-06",145.3667,145.5233,141.4267,143.3167,65118000],["2020-11-09",146.5,150.8333,140.3333,140.42,104499000],["2020-11-10",140.03,140.03,132.01,136.7867,90852600],["2020-11-11",138.8167,139.5667,136.86,139.0433,52073100],["2020-11-12",138.35,141.0,136.5067,137.2533,59565300],["2020-11-13",136.95,137.51,133.8867,136.1667,59313300],["2020-11-16",136.31,137.4833,134.6967,136.03,80515800],["2020-11-17",153.39,154.0,144.3367,147.2033,183564900],["2020-11-18",149.45,165.3333,147.8333,162.2133,234132000],["2020-11-19",164.0,169.5367,162.5233,166.4233,187425900],["2020-11-20",165.9967,167.5,163.02,163.2033,98735700],["2020-11-23",167.8333,175.3333,167.2633,173.95,150780900],["2020-11-24",180.1333,186.6633,175.4,185.1267,160945500],["2020-11-25",183.3533,191.3333,181.79,191.3333,146790600],["2020-11-27",193.72,199.5933,192.8167,195.2533,112683300],["2020-11-30",200.7367,202.6,184.8367,189.2,189009300],["2020-12-01",199.1967,199.2833,190.6833,194.92,120310500],["2020-12-02",185.48,190.5133,180.4033,189.6067,143327100],["2020-12-03",196.6733,199.6567,194.1433,197.7933,127656000],["2020-12-04",197.0033,199.68,195.1667,199.68,88203900],["2020-12-07",201.64,216.2633,201.0167,213.92,168929100],["2020-12-08",208.5033,217.0933,206.1667,216.6267,192795000],["2020-12-09",217.8967,218.1067,196.0,201.4933,213873600],["2020-12-10",191.4567,209.25,188.78,209.0233,201249600],["2020-12-11",205.0033,208.0,198.9333,203.33,139425000],["2020-12-14",206.3333,214.25,203.4,213.2767,156121800],["2020-12-15",214.4267,215.6333,207.9333,211.0833,135214500],["2020-12-16",209.41,210.8333,201.6667,207.59,126287400],["2020-12-17",209.3967,219.6067,206.5,218.6333,168810300],["2020-12-18",222.9667,231.6667,209.5133,231.6667,666378600],["2020-12-21",222.08,222.8333,215.3567,216.62,174135900],["2020-12-22",216.0,216.6267,204.7433,213.4467,155148000],["2020-12-23",210.7333,217.1667,207.5233,215.3267,99519000],["2020-12-24",214.33,222.03,213.6667,220.59,68596800],["2020-12-28",224.8367,227.1333,220.2667,221.23,96835800],["2020-12-29",220.3333,223.3,218.3333,221.9967,68732400],["2020-12-30",224.0,232.2,222.7867,231.5933,128538000],["2020-12-31",233.33,239.5733,230.3733,235.2233,148949700],["2021-01-04",239.82,248.1633,239.0633,243.2567,145914600],["2021-01-05",241.22,246.9467,239.7333,245.0367,96735600],["2021-01-06",252.83,258.0,249.7,251.9933,134100000],["2021-01-07",259.21,272.33,258.4,272.0133,154496700],["2021-01-08",285.3333,294.83,279.4633,293.34,225166500],["2021-01-11",283.1333,284.81,267.8733,270.3967,177904800],["2021-01-12",277.0,289.3333,275.78,283.1467,138812100],["2021-01-13",284.2533,286.8233,277.3333,284.8033,99937500],["2021-01-14",281.13,287.6667,279.5833,281.6667,93798900],["2021-01-15",284.0,286.6333,273.0333,275.3867,116332800],["2021-01-19",279.2667,283.3333,277.6667,281.5167,76101000],["2021-01-20",286.2467,286.5,279.0933,283.4833,76997700],["2021-01-21",285.0,285.24,280.4733,281.6633,61563300],["2021-01-22",278.1033,282.6667,276.2067,282.2133,60199500],["2021-01-25",285.0,300.1333,279.6067,293.6,123520200],["2021-01-26",297.1267,298.6333,290.5333,294.3633,69394800],["2021-01-27",290.1167,297.1667,286.22,288.0533,82002000],["2021-01-28",273.3333,282.6667,267.0,278.4767,79134000],["2021-01-29",276.6667,280.8033,260.0333,264.51,104972400],["2021-02-01",271.43,280.6667,265.1867,279.9367,76174200],["2021-02-02",281.56,293.5,280.7333,290.93,73038600],["2021-02-03",292.34,292.6933,284.3533,284.8967,55030500],["2021-02-04",285.0,285.5,277.8067,283.33,47438100],["2021-02-05",281.6667,288.2567,279.6567,284.0767,55699800],["2021-02-08",289.89,292.59,284.9167,287.8067,60485100],["2021-02-09",285.04,286.6,280.5833,283.1533,45473100],["2021-02-10",281.2133,281.6067,266.6733,268.2733,108648300],["2021-02-11",270.8133,276.6267,267.2433,270.5533,64868400],["2021-02-12",267.0867,272.4433,261.7767,272.04,71304900],["2021-02-16",272.6667,273.6667,264.1467,265.4067,59406900],["2021-02-17",259.6967,266.6133,254.0033,266.05,77989500],["2021-02-18",260.3,264.8967,258.7567,262.46,53871300],["2021-02-19",265.0,265.5967,259.1233,260.4333,56874900],["2021-02-22",254.2133,256.1667,236.7333,238.1667,111809100],["2021-02-23",220.71,237.87,206.3333,232.9467,199820700],["2021-02-24",237.2833,248.3333,231.39,247.34,110301000],["2021-02-25",242.05,245.7367,223.5267,227.4067,117071700],["2021-02-26",233.3333,235.5667,219.8367,225.1667,123267600],["2021-03-01",230.0367,239.6667,228.35,239.4767,81408600],["2021-03-02",239.4267,240.37,228.3333,228.8133,71196600],["2021-03-03",229.33,233.5667,217.2367,217.7333,90624000],["2021-03-04",218.6,222.8167,200.0,207.1467,197758500],["2021-03-05",208.6867,209.28,179.83,199.3167,268189500],["2021-03-08",200.1833,206.71,186.2633,187.6667,155361000],["2021-03-09",202.7267,226.03,198.4033,224.5267,202569900],["2021-03-10",233.4333,239.2833,218.3533,222.6867,181817100],["2021-03-11",233.1333,234.1667,225.7267,233.2,108761700],["2021-03-12",223.3333,231.6267,222.0467,231.2433,100751400],["2021-03-15",231.3633,237.7267,228.0133,235.98,88006800],["2021-03-16",234.45,235.9733,223.6667,225.6267,96587100],["2021-03-17",218.9567,234.5767,217.0033,233.9367,121117500],["2021-03-18",228.0967,229.7433,217.3333,217.72,99674400],["2021-03-19",215.5333,219.0767,208.2067,218.29,128682000],["2021-03-22",228.1967,233.2067,222.9167,223.3333,118536600],["2021-03-23",225.2567,225.9333,219.17,220.72,91475700],["2021-03-24",222.6367,222.6733,210.0367,210.09,101385600],["2021-03-25",204.3333,215.1667,203.1667,213.4633,117674700],["2021-03-26",213.9567,214.6067,199.9633,206.2367,101558400],["2021-03-29",205.2133,205.4933,198.6733,203.7633,85911000],["2021-03-30",200.5833,212.5533,197.0033,211.8733,118297200],["2021-03-31",215.54,224.0,213.7033,222.6433,100011900],["2021-04-01",229.4567,230.8067,219.8067,220.5833,105895200],["2021-04-05",235.9033,236.0533,228.2333,230.35,125528400],["2021-04-06",230.1,232.1833,227.1233,230.54,84815400],["2021-04-07",229.0,230.46,222.6133,223.6567,78928200],["2021-04-08",225.7933,229.85,223.8833,227.9333,71772900],["2021-04-09",225.9233,226.99,223.1433,225.6733,64311300],["2021-04-12",228.5667,234.9333,227.3633,233.9933,87407100],["2021-04-13",237.5667,254.3333,236.8867,254.1067,133958400],["2021-04-14",256.9,260.2633,242.6767,244.0767,147052200],["2021-04-15",247.7,247.8967,240.4367,246.2833,83546700],["2021-04-16",242.8833,249.8033,241.5333,246.5933,83938500],["2021-04-19",239.8667,241.8,230.6,238.21,119058600],["2021-04-20",239.14,245.75,236.8967,239.6633,106827000],["2021-04-21",234.9233,248.28,232.6667,248.04,93646500],["2021-04-22",247.1667,251.2567,239.3467,239.8967,106770900],["2021-04-23",239.9333,245.7867,238.4867,243.1333,85110000],["2021-04-26",247.0,249.7667,244.2033,246.0667,93115500],["2021-04-27",239.32,241.3333,234.45,234.9133,88311000],["2021-04-28",232.1367,236.1667,231.2,231.4667,66813000],["2021-04-29",233.17,234.0833,222.8333,225.6667,86536200],["2021-04-30",222.53,238.49,222.0467,236.48,122276100],["2021-05-03",234.6,235.3333,226.8333,228.3,81129300],["2021-05-04",226.3133,227.8167,219.2333,224.5333,89217900],["2021-05-05",227.02,228.4333,222.4467,223.6467,65705700],["2021-05-06",226.92,227.0067,216.6667,221.18,83353800],["2021-05-07",221.9333,230.0,220.0733,224.1233,70407600],["2021-05-10",221.6333,221.6833,209.2033,209.68,94177200],["2021-05-11",199.7467,209.0333,198.5333,205.7333,139511700],["2021-05-12",200.83,206.8033,195.59,196.63,101470800],["2021-05-13",200.5133,202.1533,186.55,190.5633,132554700],["2021-05-14",194.47,197.6233,190.1533,196.58,100112700],["2021-05-17",191.85,196.5767,187.0667,192.2767,97171200],["2021-05-18",189.3333,198.75,187.7933,192.6233,110491800],["2021-05-19",184.1833,188.7367,182.3267,187.82,118735200],["2021-05-20",191.6667,196.2833,190.3567,195.5933,92463300],["2021-05-21",198.7033,198.8933,193.3333,193.6267,78091800],["2021-05-24",193.8667,204.8267,191.2167,202.1467,103674300],["2021-05-25",202.4367,204.6633,198.57,201.5633,84017700],["2021-05-26",202.52,208.7233,200.5,206.3767,85917900],["2021-05-27",206.7467,210.3767,205.4033,210.2833,79111800],["2021-05-28",209.5,211.8633,207.46,208.4067,68211000],["2021-06-01",209.2667,211.2667,206.85,207.9667,54254700],["2021-06-02",206.71,207.7867,199.7133,201.7067,69908400],["2021-06-03",200.6,201.5167,190.4067,190.9467,90335700],["2021-06-04",193.2367,200.2033,192.4,199.6833,72110700],["2021-06-07",197.2767,203.3333,194.2933,201.71,67631100],["2021-06-08",207.67,207.6967,198.5,201.1967,78160200],["2021-06-09",200.7233,203.93,199.21,199.5933,49753800],["2021-06-10",201.2933,205.53,200.1667,203.3733,71758800],["2021-06-11",203.41,204.1867,200.5067,203.2967,48615900],["2021-06-14",204.0767,208.4967,203.06,205.8967,61272000],["2021-06-15",205.5633,205.5967,199.41,199.7867,53292300],["2021-06-16",199.18,202.8333,197.8333,201.6233,66432300],["2021-06-17",200.63,207.1567,200.4467,205.5333,68104200],["2021-06-18",204.4567,209.45,203.9333,207.77,73682700],["2021-06-21",208.16,210.4633,202.96,206.9433,74438100],["2021-06-22",206.0833,209.5233,205.1667,207.9033,57476700],["2021-06-23",210.6667,219.0667,210.0133,218.8567,93297600],["2021-06-24",224.9967,232.54,222.5367,226.6067,137947200],["2021-06-25",229.86,231.27,222.9,223.9567,97490100],["2021-06-28",223.88,231.5667,223.44,229.5733,64884600],["2021-06-29",228.2167,229.17,225.2967,226.92,52143900],["2021-06-30",226.59,230.9367,226.0467,226.5667,56774700],["2021-07-01",227.9733,229.33,224.2667,225.9733,55903500],["2021-07-02",226.3267,233.3333,224.42,226.3,81163500],["2021-07-06",227.2367,228.0,217.1333,219.86,69853500],["2021-07-07",221.4233,221.9,212.7733,214.8833,56376000],["2021-07-08",209.4567,218.1433,206.82,217.6033,68319900],["2021-07-09",217.7267,219.6367,214.8967,218.9833,54421500],["2021-07-12",220.7333,229.08,220.72,228.5667,77781000],["2021-07-13",228.7733,231.0933,222.1,222.8467,62898300],["2021-07-14",223.5833,226.2033,217.6133,217.7933,64923600],["2021-07-15",219.4633,222.0467,212.6267,216.8667,60628800],["2021-07-16",218.2267,218.9,214.0667,214.74,49113000],["2021-07-19",209.9633,215.7333,207.0967,215.4067,63891300],["2021-07-20",217.33,220.7967,213.5,220.1667,46461300],["2021-07-21",219.87,221.62,216.7633,218.43,41859900],["2021-07-22",218.8133,220.7233,214.8667,216.42,45317100],["2021-07-23",215.4533,216.2667,212.4333,214.46,43814700],["2021-07-26",216.99,222.7333,215.7033,219.2067,76009800],["2021-07-27",221.1333,222.1667,209.08,214.9267,98439900],["2021-07-28",215.6667,218.3233,213.1333,215.66,48019800],["2021-07-29",216.5967,227.8967,216.2667,225.7833,91183800],["2021-07-30",223.92,232.51,223.0,229.0667,88969200],["2021-08-02",233.3333,242.3133,232.8,236.5567,100847400],["2021-08-03",239.6667,240.8833,233.67,236.58,64860900],["2021-08-04",237.0,241.6333,236.31,236.9733,51007800],["2021-08-05",238.6667,240.3167,237.1367,238.21,38758800],["2021-08-06",237.3,238.7767,232.5433,233.0333,46869000],["2021-08-09",236.7233,239.6767,235.0433,237.92,44145900],["2021-08-10",237.9967,238.8633,233.96,236.6633,40296900],["2021-08-11",237.57,238.3933,234.7367,235.94,29401800],["2021-08-12",235.4467,240.9333,233.1333,240.75,52377300],["2021-08-13",241.2367,243.3,238.1133,239.0567,50194500],["2021-08-16",235.0233,236.5,225.4667,228.7233,68032200],["2021-08-17",224.22,224.86,216.28,221.9033,71163900],["2021-08-18",223.25,231.9233,223.1167,229.6633,61048200],["2021-08-19",226.07,228.85,222.53,224.49,42940500],["2021-08-20",227.6167,230.71,224.5667,226.7533,44525700],["2021-08-23",228.48,237.3767,226.9167,235.4333,60794700],["2021-08-24",236.8933,238.4067,234.2133,236.1633,39249300],["2021-08-25",235.6767,238.99,234.6667,237.0667,37936800],["2021-08-26",236.1033,238.4667,232.54,233.72,39642900],["2021-08-27",235.0,238.3333,234.0333,237.3067,41501400],["2021-08-30",238.24,243.6667,237.5767,243.6367,55812600],["2021-08-31",244.3333,246.7967,242.1467,245.24,62566200],["2021-09-01",244.6933,247.33,243.7567,244.6967,39612900],["2021-09-02",244.8333,246.99,243.5133,244.13,38331900],["2021-09-03",244.0833,244.6667,241.4,244.5233,45738300],["2021-09-07",246.6667,253.4,246.42,250.9733,60119400],["2021-09-08",253.86,254.8167,246.9233,251.29,56379000],["2021-09-09",251.1367,254.0333,250.5433,251.62,42233100],["2021-09-10",253.2,254.2033,244.84,245.4233,45552600],["2021-09-13",246.7367,248.26,236.2833,247.6667,68857500],["2021-09-14",247.5233,251.49,245.4667,248.1633,55574700],["2021-09-15",248.3333,252.2867,246.12,251.9433,46073100],["2021-09-16",250.9433,252.97,249.2033,252.33,41770200],["2021-09-17",252.3833,253.68,250.0,253.1633,84612600],["2021-09-20",244.8533,247.3333,239.54,243.39,74273100],["2021-09-21",244.93,248.2467,243.48,246.46,48992100],["2021-09-22",247.8433,251.2233,246.3733,250.6467,45378900],["2021-09-23",251.6667,252.7333,249.3067,251.2133,35842500],["2021-09-24",248.63,258.2667,248.1867,258.13,64119000],["2021-09-27",257.7067,266.3333,256.4367,263.7867,84212100],["2021-09-28",262.4,265.2133,255.3933,259.1867,76144200],["2021-09-29",259.9333,264.5,256.8933,260.4367,62828700],["2021-09-30",260.3333,263.0433,258.3333,258.4933,53868000],["2021-10-01",259.4667,260.26,254.53,258.4067,51094200],["2021-10-04",265.5,268.99,258.7067,260.51,91449900],["2021-10-05",261.6,265.77,258.0667,260.1967,55297800],["2021-10-06",258.7333,262.22,257.74,260.9167,43898400],["2021-10-07",261.82,268.3333,261.1267,264.5367,57587400],["2021-10-08",265.4033,265.46,260.3033,261.83,50215800],["2021-10-11",262.55,267.08,261.8333,263.98,42600900],["2021-10-12",266.9767,270.7733,265.5233,268.5733,66060000],["2021-10-13",270.1567,271.8033,268.5933,270.36,42360300],["2021-10-14",271.83,273.4167,271.1167,272.7733,36741600],["2021-10-15",274.58,281.07,274.1167,281.01,56773800],["2021-10-18",283.93,291.7533,283.8233,290.0367,72621600],["2021-10-19",292.51,292.65,287.5033,288.09,52143300],["2021-10-20",288.45,289.83,285.7933,288.6,42096300],["2021-10-21",285.3333,300.0,285.1667,298.0,94444500],["2021-10-22",298.5,303.3333,296.9867,303.2267,68642400],["2021-10-25",316.8433,348.34,314.7333,341.62,188556300],["2021-10-26",341.5633,364.98,333.8133,339.4767,187245000],["2021-10-27",346.5533,356.96,343.5933,345.9533,115579500],["2021-10-28",356.1033,360.3333,351.4,359.0133,81639600],["2021-10-29",360.62,371.7367,357.7367,371.3333,89755200],["2021-11-01",381.6667,403.25,372.8867,402.8633,168146100],["2021-11-02",386.4533,402.8633,382.0,390.6667,128213400],["2021-11-03",392.4433,405.13,384.2067,404.62,103885500],["2021-11-04",411.47,414.4967,405.6667,409.97,76192200],["2021-11-05",409.3333,413.29,402.6667,407.3633,64886400],["2021-11-08",383.2633,399.0,377.6667,387.6467,100337100],["2021-11-09",391.2,391.5,337.1733,341.1667,177317400],["2021-11-10",336.8033,359.3667,329.1033,355.9833,128408100],["2021-11-11",367.59,368.3233,351.56,354.5033,67189800],["2021-11-12",349.1667,351.5,339.7333,344.4733,76719300],["2021-11-15",339.21,343.9933,326.2,337.7967,104326800],["2021-11-16",334.4367,352.4,334.06,351.5767,79627200],["2021-11-17",354.5033,373.2133,351.8333,363.0033,94336200],["2021-11-18",368.85,370.6667,358.34,365.46,62696700],["2021-11-19",366.29,379.5733,364.2333,379.02,64926900],["2021-11-22",387.4433,400.65,377.4767,385.6233,99217500],["2021-11-23",389.17,393.5,354.2333,369.6767,108515100],["2021-11-24",360.13,377.59,354.0,372.0,67680600],["2021-11-26",366.49,369.5933,360.3333,360.64,35042700],["2021-11-29",366.9967,380.89,366.73,378.9967,58393500],["2021-11-30",381.4567,389.3333,372.6667,381.5867,81276000],["2021-12-01",386.9,390.9467,363.5867,365.0,68450400],["2021-12-02",366.3533,371.0,352.2167,361.5333,73114800],["2021-12-03",361.5967,363.5267,333.4033,338.3233,92322000],["2021-12-06",333.8367,340.5467,316.8333,336.3367,81663000],["2021-12-07",348.0667,352.5567,342.27,350.5833,56084700],["2021-12-08",350.9033,357.46,344.3333,356.32,41906400],["2021-12-09",353.5467,354.1633,334.12,334.6,59438400],["2021-12-10",336.25,340.3267,327.51,339.01,59664300],["2021-12-13",333.6967,335.0,317.14,322.1367,78595500],["2021-12-14",315.0,322.1367,310.0,319.5033,70806300],["2021-12-15",317.7367,326.25,309.4167,325.33,75169200],["2021-12-16",331.5,331.66,307.2833,308.9733,82771500],["2021-12-17",304.9233,320.22,303.0133,310.8567,100437300],["2021-12-20",303.5667,307.23,297.7967,299.98,56480100],["2021-12-21",305.6233,313.1667,295.3733,312.8433,71517900],["2021-12-22",321.8867,338.5533,319.0167,336.29,93634200],["2021-12-23",335.6,357.66,332.52,355.6667,92713200],["2021-12-27",357.89,372.3333,356.9067,364.6467,71145900],["2021-12-28",369.83,373.0,359.4733,362.8233,60324000],["2021-12-29",366.2133,368.0,354.7133,362.0633,56154000],["2021-12-30",353.7767,365.1833,351.05,356.78,47040900],["2021-12-31",357.8133,360.6667,351.53,352.26,40733700],["2022-01-03",382.5833,400.3567,378.68,399.9267,103931400],["2022-01-04",396.5167,402.6667,374.35,383.1967,100248300],["2022-01-05",382.2167,390.1133,360.3367,362.7067,80119800],["2022-01-06",359.0,362.6667,340.1667,354.9,90336600],["2022-01-07",360.1233,360.31,336.6667,342.32,84164700],["2022-01-10",333.3333,353.0333,326.6667,352.7067,91815000],["2022-01-11",351.2233,358.6167,346.2733,354.8,66063300],["2022-01-12",359.6167,371.6133,357.53,368.74,83739000],["2022-01-13",369.69,371.8667,342.18,343.8533,97209900],["2022-01-14",339.96,350.6667,337.7933,349.87,72924300],["2022-01-18",342.2033,356.93,338.6867,343.5033,66743400],["2022-01-19",347.2367,351.5567,331.6667,331.8833,75442500],["2022-01-20",336.5767,347.22,331.3333,332.09,70488600],["2022-01-21",332.1133,334.85,313.5,314.6333,103416000],["2022-01-24",301.5867,311.17,283.8233,310.0,151565700],["2022-01-25",304.7333,317.0867,301.07,306.1333,86595900],["2022-01-26",317.4767,329.23,302.0,312.47,104867400],["2022-01-27",311.12,311.7967,276.3333,276.3667,147109500],["2022-01-28",277.1867,285.8333,264.0033,282.1167,134789100],["2022-01-31",290.9033,312.6633,287.35,312.24,104436000],["2022-02-01",311.7367,314.5667,301.6667,310.4167,73138200],["2022-02-02",309.3933,310.5,296.47,301.8867,66792900],["2022-02-03",294.0,312.3333,293.5067,297.0467,78855600],["2022-02-04",299.0733,312.1667,293.7233,307.7733,73625400],["2022-02-07",307.93,315.9233,300.9033,302.4467,60994500],["2022-02-08",301.8433,308.7633,298.2667,307.3333,50729100],["2022-02-09",311.6667,315.4233,306.6667,310.6667,52259400],["2022-02-10",302.79,314.6033,298.9,301.5167,66126900],["2022-02-11",303.21,305.32,283.5667,286.6667,79645800],["2022-02-14",287.19,299.6267,284.3833,291.92,67756500],["2022-02-15",300.0,307.6667,297.7933,307.4767,57286200],["2022-02-16",304.6833,308.81,300.4033,307.7967,51294300],["2022-02-17",304.42,306.1667,291.3667,292.1167,55178400],["2022-02-18",295.3333,295.6233,279.2033,285.66,68501700],["2022-02-22",278.0433,285.5767,267.0333,273.8433,83288100],["2022-02-23",276.81,278.4333,253.52,254.68,95256900],["2022-02-24",233.4633,267.4933,233.3333,266.9233,135322200],["2022-02-25",269.7433,273.1667,260.8,269.9567,76067700],["2022-02-28",271.67,292.2867,271.57,290.1433,99006900],["2022-03-01",289.8933,296.6267,284.5933,288.1233,74766900],["2022-03-02",290.71,295.4933,281.4233,293.2967,74643300],["2022-03-03",292.9233,295.48,277.5333,279.7633,61623600],["2022-03-04",283.0333,285.2167,275.0533,279.43,66999600],["2022-03-07",285.4333,288.7133,268.19,268.1933,72494100],["2022-03-08",265.1767,283.33,260.7233,274.8,80399100],["2022-03-09",279.8267,286.8533,277.3367,286.3233,59184000],["2022-03-10",283.8167,284.8167,270.12,279.4333,58648500],["2022-03-11",280.0667,281.2667,264.59,265.1167,67037100],["2022-03-14",260.2033,266.9,252.0133,255.4567,71152200],["2022-03-15",258.4233,268.5233,252.19,267.2967,66841200],["2022-03-16",269.6667,280.6667,267.42,280.0767,84028800],["2022-03-17",276.9967,291.6667,275.24,290.5333,66582900],["2022-03-18",291.4967,302.6167,289.13,301.7967,100414200],["2022-03-21",304.9933,314.2833,302.3633,307.0533,81981600],["2022-03-22",310.0,332.62,307.25,331.3267,105868500],["2022-03-23",326.6467,346.9,325.4667,333.0367,120676200],["2022-03-24",336.5767,341.4967,329.6,337.9733,68920800],["2022-03-25",336.0,340.6,332.44,336.88,62031600],["2022-03-28",355.0333,365.96,351.2,363.9467,102506100],["2022-03-29",369.33,371.59,357.7033,366.5233,73614900],["2022-03-30",363.7233,371.3167,361.3333,364.6633,59865000],["2022-03-31",364.8567,367.7133,358.88,359.2,48992700],["2022-04-01",360.3833,364.9167,355.5467,361.53,54263100],["2022-04-04",363.1267,383.3033,357.51,381.8167,82035900],["2022-04-05",378.7667,384.29,362.4333,363.7533,80075100],["2022-04-06",357.8233,359.6667,342.5667,348.5867,89348400],["2022-04-07",350.7967,358.8633,340.5133,352.42,79447200],["2022-04-08",347.7367,349.48,340.8133,341.83,55013700],["2022-04-11",326.8,336.1567,324.88,325.31,59357100],["2022-04-12",332.5467,340.3967,325.5333,328.9833,65976000],["2022-04-13",327.0267,342.08,324.3667,340.79,55121100],["2022-04-14",333.0967,337.57,327.3967,328.3333,58422300],["2022-04-18",329.6767,338.3067,324.47,334.7633,51715200],["2022-04-19",335.02,344.98,331.7767,342.7167,49847700],["2022-04-20",343.3333,344.6667,325.0833,325.7333,70711200],["2022-04-21",358.2433,364.0733,332.14,336.26,105416400],["2022-04-22",338.3033,344.95,331.3333,335.0167,69696600],["2022-04-25",326.3233,336.2067,325.1,332.6733,68341200],["2022-04-26",331.81,333.3333,291.6667,292.14,136133700],["2022-04-27",299.5267,306.0,292.4533,293.8367,76956300],["2022-04-28",299.9933,300.0,273.9,292.5033,124948500],["2022-04-29",300.75,311.4667,290.0,290.2533,88133100],["2022-05-02",286.9233,302.12,282.6767,300.98,75781500],["2022-05-03",301.06,308.0267,296.1967,303.0833,63709500],["2022-05-04",301.3133,318.5,295.0933,317.54,81643800],["2022-05-05",313.0067,315.2,285.9,291.0933,92519100],["2022-05-06",295.6667,296.0,281.0367,288.55,72903000],["2022-05-09",278.8167,281.8767,260.3833,262.37,90810300],["2022-05-10",273.1033,275.12,258.0833,266.68,84401700],["2022-05-11",265.0,269.9233,242.4,244.6667,97224600],["2022-05-12",233.6667,253.22,226.6667,242.6667,140313000],["2022-05-13",257.8267,262.45,250.5233,256.53,92150700],["2022-05-16",255.72,256.5867,239.6967,241.4567,86098500],["2022-05-17",249.12,254.8267,242.95,253.87,80236200],["2022-05-18",248.1733,253.5,233.6033,236.6033,87811800],["2022-05-19",235.6667,244.6667,231.37,236.4733,90296700],["2022-05-20",237.9967,240.5267,211.0,221.3,144973200],["2022-05-23",218.34,226.6533,212.6867,224.9667,88903500],["2022-05-24",217.8433,217.9733,206.8567,209.3867,89092500],["2022-05-25",207.95,223.1067,207.67,219.6,92139300],["2022-05-26",220.4733,239.5567,217.8867,235.91,106003200],["2022-05-27",241.0833,253.2667,240.1767,253.21,89295000],["2022-05-31",257.9467,259.6,244.7433,252.7533,101914500],["2022-06-01",251.72,257.3267,243.64,246.79,77247900],["2022-06-02",244.1567,264.21,242.0667,258.3333,93473100],["2022-06-03",243.2267,247.7967,233.4167,234.5167,112393800],["2022-06-06",244.3533,244.8667,234.35,238.28,84204600],["2022-06-07",234.0,239.9967,230.0933,238.8867,72808500],["2022-06-08",240.0867,249.9633,239.1767,241.8667,76210500],["2022-06-09",249.34,255.5467,239.3267,239.7067,96491400],["2022-06-10",235.1567,239.5,227.9133,232.23,97536600],["2022-06-13",223.1667,226.6333,214.6833,215.7367,102767400],["2022-06-14",218.2867,226.33,211.7367,220.89,97988700],["2022-06-15",220.9167,235.6633,218.15,233.0,119131800],["2022-06-16",222.7367,225.1667,208.6933,213.1,107390700],["2022-06-17",213.4333,220.97,213.1967,216.76,92641800],["2022-06-21",224.6033,243.5767,224.3333,237.0367,122793000],["2022-06-22",234.5033,246.8333,233.8267,236.0867,101107500],["2022-06-23",237.9067,239.3167,228.6367,235.07,104202600],["2022-06-24",237.47,246.0667,236.0867,245.7067,95770800],["2022-06-27",249.3667,252.07,242.5667,244.92,89178300],["2022-06-28",244.4833,249.97,232.3433,232.6633,90391200],["2022-06-29",230.5,231.1733,222.2733,228.49,82897200],["2022-06-30",224.51,229.4567,218.8633,224.4733,94600500],["2022-07-01",227.0,230.23,222.12,227.2633,74460300],["2022-07-05",223.0,233.1467,216.1667,233.0667,84581100],["2022-07-06",230.78,234.5633,227.1867,231.7333,71853600],["2022-07-07",233.92,245.3633,232.21,244.5433,81930600],["2022-07-08",242.3333,254.98,241.16,250.7633,101854200],["2022-07-11",252.1033,253.0633,233.6267,234.3433,99241200],["2022-07-12",236.8467,239.7733,228.37,233.07,87930900],["2022-07-13",225.5,242.06,225.0333,237.04,97954500],["2022-07-14",234.8967,238.6533,229.3333,238.3133,78557400],["2022-07-15",240.0,243.6233,236.89,240.0667,69683100],["2022-07-18",244.9367,250.5167,239.6033,240.5467,82537500],["2022-07-19",245.0,247.14,236.9767,245.53,80890200],["2022-07-20",246.7833,250.6633,243.4833,247.5,88864200],["2022-07-21",255.1067,273.2667,254.8667,271.7067,142032300],["2022-07-22",276.22,280.7867,270.7133,272.2433,103472700],["2022-07-25",272.2167,274.1467,267.4,268.4333,64073400],["2022-07-26",266.5133,267.31,256.2633,258.86,66820800],["2022-07-27",263.81,275.9267,261.79,274.82,88110000],["2022-07-28",280.0667,283.3,272.8,280.9,84723000],["2022-07-29",280.7,298.32,279.1,297.15,95313000],["2022-08-01",301.2767,311.8767,295.0,297.2767,117042900],["2022-08-02",294.0033,307.8333,292.6667,300.5867,95577600],["2022-08-03",305.0,309.55,301.15,307.3967,80091000],["2022-08-04",311.0,313.6067,305.0,308.6333,72256200],["2022-08-05",302.67,304.6067,285.5433,288.17,113172900],["2022-08-08",295.0,305.2,289.0867,290.4233,98994000],["2022-08-09",290.2933,292.3967,279.3533,283.3333,86244600],["2022-08-10",297.0667,297.51,283.37,294.3567,94918800],["2022-08-11",296.5133,298.2367,285.8333,286.63,70155000],["2022-08-12",289.4167,300.16,285.0333,300.03,79657200],["2022-08-15",301.7867,313.1333,301.23,309.32,89359200],["2022-08-16",311.6667,314.6667,302.8833,306.5633,88136400],["2022-08-17",303.3967,309.6567,300.0333,303.9967,68766000],["2022-08-18",306.0,306.5,301.8533,302.87,47500500],["2022-08-19",299.0,300.36,292.5,296.6667,61395300],["2022-08-22",291.9133,292.4,286.2967,289.9133,55843200],["2022-08-23",291.4533,298.8267,287.9233,296.4533,63984900],["2022-08-24",297.5633,303.6467,296.5,297.0967,57259800],["2022-08-25",302.36,302.96,291.6,296.07,53230000],["2022-08-26",297.43,302.0,287.47,288.09,57163900],["2022-08-29",282.83,287.74,280.7,284.82,41864700],["2022-08-30",287.87,288.48,272.65,277.7,50541800],["2022-08-31",280.62,281.25,271.81,275.61,52107300],["2022-09-01",272.58,277.58,266.15,277.16,54287000],["2022-09-02",281.07,282.35,269.08,270.21,50890100],["2022-09-06",272.68,275.99,265.74,274.42,55860000],["2022-09-07",273.1,283.84,272.27,283.7,50028900],["2022-09-08",281.3,289.5,279.76,289.26,53713100],["2022-09-09",291.67,299.85,291.25,299.68,54338100],["2022-09-12",300.72,305.49,300.4,304.42,48674600],["2022-09-13",292.9,297.4,290.4,292.13,68229600],["2022-09-14",292.24,306.0,291.64,302.61,72628700],["2022-09-15",301.83,309.12,300.72,303.75,64795500],["2022-09-16",299.61,303.71,295.6,303.35,87087800],["2022-09-19",300.09,309.84,297.8,309.07,60231200],["2022-09-20",306.91,313.33,305.58,308.73,61642800],["2022-09-21",308.29,313.8,300.63,300.8,62555700],["2022-09-22",299.86,301.29,285.82,288.59,70545400],["2022-09-23",283.09,284.5,272.82,275.33,63748400],["2022-09-26",271.83,284.09,270.31,276.01,58076900],["2022-09-27",283.84,288.67,277.51,282.94,61925200],["2022-09-28",283.08,289.0,277.57,287.81,54664800],["2022-09-29",282.76,283.65,265.78,268.21,77620600],["2022-09-30",266.15,275.57,262.47,265.25,67726600],["2022-10-03",254.5,255.16,241.01,242.4,98363500],["2022-10-04",250.52,257.5,242.01,249.44,109578500],["2022-10-05",245.01,246.67,233.27,240.81,86982700],["2022-10-06",239.44,244.58,235.35,238.13,69298400],["2022-10-07",233.94,234.57,222.02,223.07,83916800],["2022-10-10",223.93,226.99,218.36,222.96,67925000],["2022-10-11",220.95,225.75,215.0,216.5,77013200],["2022-10-12",215.33,219.3,211.51,217.24,66860700],["2022-10-13",208.3,222.99,206.22,221.72,91483000],["2022-10-14",224.01,226.26,204.16,204.99,94124500],["2022-10-17",210.04,221.86,209.45,219.35,79428800],["2022-10-18",229.5,229.82,217.25,220.19,75891900],["2022-10-19",219.8,222.93,217.78,222.04,66571500],["2022-10-20",208.28,215.55,202.0,207.28,117798100],["2022-10-21",206.42,214.66,203.8,214.44,75713800],["2022-10-24",205.82,213.5,198.59,211.25,100446800],["2022-10-25",210.1,224.35,210.0,222.42,96507900],["2022-10-26",219.4,230.6,218.2,224.64,85012500],["2022-10-27",229.77,233.81,222.85,225.09,61638800],["2022-10-28",225.4,228.86,216.35,228.52,69152400],["2022-10-31",226.19,229.85,221.94,227.54,61554300],["2022-11-01",234.05,237.4,227.28,227.82,62688800],["2022-11-02",226.04,227.87,214.82,214.98,63070300],["2022-11-03",211.36,221.2,210.14,215.31,56538800],["2022-11-04",222.6,223.8,203.08,207.47,98622200],["2022-11-07",208.65,208.9,196.66,197.08,93916500],["2022-11-08",194.02,195.2,186.75,191.3,128803400],["2022-11-09",190.78,195.89,177.12,177.59,127062700],["2022-11-10",189.9,191.0,180.03,190.72,132703000],["2022-11-11",186.0,196.52,182.59,195.97,114403600],["2022-11-14",192.77,195.73,186.34,190.95,92226600],["2022-11-15",195.88,200.82,192.06,194.42,91293800],["2022-11-16",191.51,192.57,185.66,186.92,66567600],["2022-11-17",183.96,186.16,180.9,183.17,64336000],["2022-11-18",185.05,185.19,176.55,180.19,76048900],["2022-11-21",175.85,176.77,167.54,167.87,92882700],["2022-11-22",168.63,170.92,166.19,169.91,78452300],["2022-11-23",173.57,183.62,172.5,183.2,109536700],["2022-11-25",185.06,185.2,180.63,182.86,50672700],["2022-11-28",179.96,188.5,179.0,182.92,92905200],["2022-11-29",184.99,186.38,178.75,180.83,83357100],["2022-11-30",182.43,194.76,180.63,194.7,109186400],["2022-12-01",197.08,198.92,191.8,194.7,80046200],["2022-12-02",191.78,196.25,191.11,194.86,73645900],["2022-12-05",189.44,191.27,180.55,182.45,93122700],["2022-12-06",181.22,183.65,175.33,179.82,92150800],["2022-12-07",175.03,179.38,172.22,174.04,84213300],["2022-12-08",172.2,175.2,169.06,173.44,97624500],["2022-12-09",173.84,182.5,173.36,179.05,104872300],["2022-12-12",176.1,177.37,167.52,167.82,109794500],["2022-12-13",174.87,175.05,156.91,160.95,175862700],["2022-12-14",159.25,161.62,155.31,156.8,140682300],["2022-12-15",153.44,160.93,153.28,157.67,122334500],["2022-12-16",159.64,160.99,150.04,150.23,139032200],["2022-12-19",154.0,155.25,145.82,149.87,139390600],["2022-12-20",146.05,148.47,137.66,137.8,159563300],["2022-12-21",139.34,141.26,135.89,137.57,145417400],["2022-12-22",136.0,136.63,122.26,125.35,210090300],["2022-12-23",126.37,128.62,121.02,123.15,166989700],["2022-12-27",117.5,119.67,108.76,109.1,208643400],["2022-12-28",110.35,116.27,108.24,112.71,221070500],["2022-12-29",120.39,123.57,117.5,121.82,221923300],["2022-12-30",119.95,124.48,119.75,123.18,157777300],["2023-01-03",118.47,118.8,104.64,108.1,231402800],["2023-01-04",109.11,114.59,107.52,113.64,180389000],["2023-01-05",110.51,111.75,107.16,110.34,157986300],["2023-01-06",103.0,114.39,101.81,113.06,220911100],["2023-01-09",118.96,123.52,117.11,119.77,190284000],["2023-01-10",121.07,122.76,114.92,118.85,167642500],["2023-01-11",122.09,125.95,120.51,123.22,183810800],["2023-01-12",122.56,124.13,117.0,123.56,169400900],["2023-01-13",116.55,122.63,115.6,122.4,180714100],["2023-01-17",125.7,131.7,125.02,131.49,186477000],["2023-01-18",136.56,136.68,127.01,128.78,195680300],["2023-01-19",127.26,129.99,124.31,127.17,170291900],["2023-01-20",128.68,133.51,127.35,133.42,138858100],["2023-01-23",135.87,145.38,134.27,143.75,203119200],["2023-01-24",143.0,146.5,141.1,143.89,158699100],["2023-01-25",141.91,146.41,138.07,144.43,192734300],["2023-01-26",159.97,161.42,154.76,160.27,234815100],["2023-01-27",162.43,180.68,161.17,177.9,306590600],["2023-01-30",178.05,179.77,166.5,166.66,230878800],["2023-01-31",164.57,174.3,162.78,173.22,196813500],["2023-02-01",173.89,183.81,169.93,181.41,213806300],["2023-02-02",187.33,196.75,182.61,188.27,217448300],["2023-02-03",183.95,199.0,183.69,189.98,232662000],["2023-02-06",193.01,198.17,189.92,194.76,186188100],["2023-02-07",196.43,197.5,189.55,196.81,186010300],["2023-02-08",196.1,203.0,194.31,201.29,180673600],["2023-02-09",207.78,214.0,204.77,207.32,215431400],["2023-02-10",202.23,206.2,192.89,196.89,204754100],["2023-02-13",194.42,196.3,187.61,194.64,172475500],["2023-02-14",191.94,209.82,189.44,209.25,216455700],["2023-02-15",211.76,214.66,206.11,214.24,181006400],["2023-02-16",210.78,217.65,201.84,202.04,229586500],["2023-02-17",199.99,208.44,197.5,208.31,213738500],["2023-02-21",204.99,209.71,197.22,197.37,180018600],["2023-02-22",197.93,201.99,191.78,200.86,191828500],["2023-02-23",203.91,205.14,196.33,202.07,146360000],["2023-02-24",196.33,197.67,192.8,196.88,142228100],["2023-02-27",202.03,209.42,201.26,207.63,161028300],["2023-02-28",210.59,211.23,203.75,205.71,153144900],["2023-03-01",206.21,207.2,198.52,202.77,156852800],["2023-03-02",186.74,193.75,186.01,190.9,181500700],["2023-03-03",194.8,200.48,192.88,197.79,154193300],["2023-03-06",198.54,198.6,192.3,193.81,128100100],["2023-03-07",191.38,194.2,186.1,187.71,148125800],["2023-03-08",185.04,186.5,180.0,182.0,151897800],["2023-03-09",180.25,185.18,172.51,172.92,170023800],["2023-03-10",175.13,178.29,168.44,173.44,191488900],["2023-03-13",167.46,177.35,163.91,174.48,167790300],["2023-03-14",177.31,183.8,177.14,183.26,143717900],["2023-03-15",180.8,182.34,176.03,180.45,145995600],["2023-03-16",180.37,185.81,178.84,184.13,121136800],["2023-03-17",184.52,186.22,177.33,180.13,133197100],["2023-03-20",178.08,186.44,176.35,183.25,129684400],["2023-03-21",188.28,198.0,188.04,197.58,153391400],["2023-03-22",199.3,200.66,190.95,191.15,150376400],["2023-03-23",195.26,199.31,188.65,192.22,144193900],["2023-03-24",191.65,192.36,187.15,190.41,116312400],["2023-03-27",194.42,197.39,189.94,191.81,120851600],["2023-03-28",192.0,192.35,185.43,189.19,98654600],["2023-03-29",193.13,195.29,189.44,193.88,123660000],["2023-03-30",195.58,197.33,194.42,195.28,110252200],["2023-03-31",197.53,207.79,197.2,207.46,170222100],["2023-04-03",199.91,202.69,192.2,194.77,169545900],["2023-04-04",197.32,198.74,190.32,192.58,126463800],["2023-04-05",190.52,190.68,183.76,185.52,133882500],["2023-04-06",183.08,186.39,179.74,185.06,123857900],["2023-04-10",179.94,185.1,176.11,184.51,142154600],["2023-04-11",186.69,189.19,185.65,186.79,115770900],["2023-04-12",190.74,191.58,180.31,180.54,150256300],["2023-04-13",182.96,186.5,180.94,185.9,112933000],["2023-04-14",183.95,186.28,182.01,185.0,96438700],["2023-04-17",186.32,189.69,182.69,187.04,116662200],["2023-04-18",187.15,187.69,183.58,184.31,92067000],["2023-04-19",179.1,183.5,177.65,180.59,125732700],["2023-04-20",166.17,169.7,160.56,162.99,210970800],["2023-04-21",164.8,166.0,161.32,165.08,123539000],["2023-04-24",164.65,165.65,158.61,162.55,140006600],["2023-04-25",159.82,163.47,158.75,160.67,121999300],["2023-04-26",160.29,160.67,153.14,153.75,153364100],["2023-04-27",152.64,160.48,152.37,160.19,127015200],["2023-04-28",160.9,165.0,157.32,164.31,122515800],["2023-05-01",163.17,163.28,158.83,161.83,109015000],["2023-05-02",161.88,165.49,158.93,160.31,128259700],["2023-05-03",160.01,165.0,159.91,160.61,119728000],["2023-05-04",162.71,162.95,159.65,161.2,95108500],["2023-05-05",163.97,170.79,163.51,170.06,107607300],["2023-05-08",173.72,173.8,169.19,171.79,112249400],["2023-05-09",168.95,169.82,166.56,169.15,88965000],["2023-05-10",172.55,174.43,166.68,168.54,119840700],["2023-05-11",168.7,173.57,166.79,172.08,103889900],["2023-05-12",176.07,177.38,167.23,167.98,157849600],["2023-05-15",167.66,169.76,164.55,166.35,105592500],["2023-05-16",165.65,169.52,164.35,166.52,98288800],["2023-05-17",168.41,174.5,167.19,173.86,125473600],["2023-05-18",174.22,177.06,172.45,176.89,109520300],["2023-05-19",177.17,181.95,176.31,180.14,136196700],["2023-05-22",180.7,189.32,180.11,188.87,132001400],["2023-05-23",186.2,192.96,185.26,185.77,156952100],["2023-05-24",182.23,184.22,178.22,182.9,137605100],["2023-05-25",186.54,186.78,180.58,184.47,96870700],["2023-05-26",184.62,198.6,184.53,193.17,162061500],["2023-05-30",200.1,204.48,197.53,201.16,128818700],["2023-05-31",199.78,203.95,195.12,203.93,150711700],["2023-06-01",202.59,209.8,199.37,207.52,148029900],["2023-06-02",210.15,217.25,209.75,213.97,164398400],["2023-06-05",217.8,221.29,214.52,217.61,151143100],["2023-06-06",216.14,221.91,212.53,221.31,146911600],["2023-06-07",228.0,230.83,223.2,224.57,185710800],["2023-06-08",224.22,235.23,223.01,234.86,164489700],["2023-06-09",249.07,252.42,242.02,244.4,200242400],["2023-06-12",247.94,250.97,244.59,249.83,150337900],["2023-06-13",253.51,259.68,251.34,258.71,162384300],["2023-06-14",260.17,261.57,250.5,256.79,170575500],["2023-06-15",248.4,258.95,247.29,255.9,160171200],["2023-06-16",258.92,263.6,257.21,260.54,167915600],["2023-06-20",261.5,274.75,261.12,274.45,165611200],["2023-06-21",275.13,276.99,257.78,259.46,211797100],["2023-06-22",250.77,265.0,248.25,264.61,166875900],["2023-06-23",259.29,262.45,252.8,256.6,177460800],["2023-06-26",250.07,258.37,240.7,241.05,179990600],["2023-06-27",243.24,250.39,240.85,250.21,164968200],["2023-06-28",249.7,259.88,248.89,256.24,159770800],["2023-06-29",258.03,260.74,253.61,257.5,131283400],["2023-06-30",260.6,264.45,259.89,261.77,112620800],["2023-07-03",276.49,284.25,275.11,279.82,119685900],["2023-07-05",278.82,283.85,277.6,282.48,131530900],["2023-07-06",278.09,279.97,272.88,276.54,120332100],["2023-07-07",278.43,280.78,273.77,274.43,113879200],["2023-07-10",276.47,277.52,265.1,269.61,119425400],["2023-07-11",268.65,270.9,266.37,269.79,91972400],["2023-07-12",276.33,276.52,271.46,271.99,95672100],["2023-07-13",274.59,279.45,270.6,277.9,112681500],["2023-07-14",277.01,285.3,276.31,281.38,120062400],["2023-07-17",286.63,292.23,283.57,290.38,131569600],["2023-07-18",290.15,295.26,286.01,293.34,112120300],["2023-07-19",296.04,299.29,289.52,291.26,142355400],["2023-07-20",279.56,280.93,261.2,262.9,175158300],["2023-07-21",268.0,268.0,255.8,260.02,161796100],["2023-07-24",255.85,269.85,254.12,269.06,136508500],["2023-07-25",272.38,272.9,265.0,265.28,112757300],["2023-07-26",263.25,268.04,261.75,264.35,95856200],["2023-07-27",268.31,269.13,255.3,255.71,103697300],["2023-07-28",259.86,267.25,258.23,266.44,111446000],["2023-07-31",267.48,269.08,263.78,267.43,84582200],["2023-08-01",266.26,266.47,260.25,261.07,83166000],["2023-08-02",255.57,259.52,250.49,254.11,101752900],["2023-08-03",252.04,260.49,252.0,259.32,97569100],["2023-08-04",260.97,264.77,253.11,253.86,99539900],["2023-08-07",251.45,253.65,242.76,251.45,111097900],["2023-08-08",247.45,250.92,245.01,249.7,96642200],["2023-08-09",250.87,251.1,241.9,242.19,101596300],["2023-08-10",245.4,251.8,243.0,245.34,109498600],["2023-08-11",241.77,243.79,238.02,242.65,99038600],["2023-08-14",235.7,240.66,233.75,239.76,98595300],["2023-08-15",238.73,240.5,232.61,232.96,88197600],["2023-08-16",228.02,233.97,225.38,225.6,112484500],["2023-08-17",226.06,226.74,218.83,219.22,120718400],["2023-08-18",214.12,217.58,212.36,215.49,136276600],["2023-08-21",221.55,232.13,220.58,231.28,135702700],["2023-08-22",240.25,240.82,229.55,233.19,130442800],["2023-08-23",229.34,238.98,229.29,236.86,101077600],["2023-08-24",238.66,238.92,228.18,230.04,99777400],["2023-08-25",231.31,239.0,230.35,238.59,106612200],["2023-08-28",242.58,244.38,235.35,238.82,107673700],["2023-08-29",238.58,257.48,237.77,257.18,134047600],["2023-08-30",254.2,260.51,250.59,256.9,121988400],["2023-08-31",255.98,261.18,255.05,258.08,108861700],["2023-09-01",257.26,259.08,242.01,245.01,132541600],["2023-09-05",245.0,258.0,244.86,256.49,129469600],["2023-09-06",255.14,255.39,245.06,251.92,116959800],["2023-09-07",245.07,252.81,243.27,251.49,115312900],["2023-09-08",251.22,256.52,246.67,248.5,118367700],["2023-09-11",264.27,274.85,260.61,273.58,174667900],["2023-09-12",270.76,278.39,266.6,267.48,135999900],["2023-09-13",270.07,274.98,268.1,271.3,111673700],["2023-09-14",271.32,276.71,270.42,276.04,107709800],["2023-09-15",277.55,278.98,271.0,274.39,133692300],["2023-09-18",271.16,271.44,263.76,265.28,101543300],["2023-09-19",264.35,267.85,261.2,266.5,103704000],["2023-09-20",267.04,273.93,262.46,262.59,122514600],["2023-09-21",257.85,260.86,254.21,255.7,119951500],["2023-09-22",257.4,257.79,244.48,244.88,127524100],["2023-09-25",243.38,247.1,238.31,246.99,104636600],["2023-09-26",242.98,249.55,241.66,244.12,101993600],["2023-09-27",244.26,245.33,234.58,240.5,136597200],["2023-09-28",240.02,247.55,238.65,246.38,117058900],["2023-09-29",250.0,254.77,246.35,250.22,128522700],["2023-10-02",244.81,254.28,242.62,251.6,123810400],["2023-10-03",248.61,250.02,244.45,246.53,101985300],["2023-10-04",248.14,261.86,247.6,261.16,129721600],["2023-10-05",260.0,263.6,256.25,260.05,119159200],["2023-10-06",253.98,261.65,250.65,260.53,118121800],["2023-10-09",255.31,261.36,252.05,259.67,101377900],["2023-10-10",257.75,268.94,257.65,263.62,122656000],["2023-10-11",266.2,268.6,260.9,262.99,103706300],["2023-10-12",262.92,265.41,256.63,258.87,111508100],["2023-10-13",258.9,259.6,250.22,251.12,102073800],["2023-10-16",250.05,255.4,248.48,253.92,88917200],["2023-10-17",250.1,257.18,247.08,254.85,93562900],["2023-10-18",252.7,254.63,242.08,242.68,125147800],["2023-10-19",225.95,230.61,216.78,220.11,170772700],["2023-10-20",217.01,218.86,210.42,211.99,138010100],["2023-10-23",210.0,216.98,202.51,212.08,150683400],["2023-10-24",216.5,222.05,214.11,216.52,118231100],["2023-10-25",215.88,220.1,212.2,212.42,107065100],["2023-10-26",211.32,214.8,204.88,205.76,115112600],["2023-10-27",210.6,212.41,205.77,207.3,94881200],["2023-10-30",209.28,210.88,194.67,197.36,136448200],["2023-10-31",196.12,202.8,194.07,200.84,118068300],["2023-11-01",204.04,205.99,197.85,205.66,121661700],["2023-11-02",212.97,219.2,211.45,218.51,125987600],["2023-11-03",221.15,226.37,218.4,219.96,119534800],["2023-11-06",223.98,226.32,215.0,219.27,117335800],["2023-11-07",219.98,223.12,215.72,222.18,116900100],["2023-11-08",223.15,224.15,217.64,222.11,106584800],["2023-11-09",219.75,220.8,206.68,209.98,142110500],["2023-11-10",210.03,215.38,205.69,214.65,130994000],["2023-11-13",215.6,225.4,211.61,223.71,140447600],["2023-11-14",235.03,238.14,230.72,237.41,149771600],["2023-11-15",239.29,246.7,236.45,242.84,150354000],["2023-11-16",239.49,240.88,230.96,233.59,136816800],["2023-11-17",232.0,237.39,226.54,234.3,142532800],["2023-11-20",234.04,237.1,231.02,235.6,116320100],["2023-11-21",235.04,243.62,233.34,241.2,122288000],["2023-11-22",242.04,244.01,231.4,234.21,117950600],["2023-11-24",233.75,238.75,232.33,235.45,65125200],["2023-11-27",236.89,238.33,232.1,236.08,112031800],["2023-11-28",236.68,247.0,234.01,246.72,148549900],["2023-11-29",249.21,252.75,242.76,244.14,135401300],["2023-11-30",245.14,245.22,236.91,240.08,132353200],["2023-12-01",233.14,240.19,231.9,238.83,121331700],["2023-12-04",235.75,239.37,233.29,235.58,104099800],["2023-12-05",233.87,246.66,233.7,238.72,137971100],["2023-12-06",242.92,246.57,239.17,239.37,126436200],["2023-12-07",241.55,244.08,236.98,242.64,107142300],["2023-12-08",240.27,245.27,239.27,243.84,103126800],["2023-12-11",242.74,243.44,237.45,239.74,97913900],["2023-12-12",238.55,238.99,233.87,237.01,95328300],["2023-12-13",234.19,240.3,228.2,239.29,146286300],["2023-12-14",241.22,253.88,240.79,251.05,160829200],["2023-12-15",251.21,254.13,248.3,253.5,135932800],["2023-12-18",253.78,258.74,251.36,252.08,116416500],["2023-12-19",253.48,258.34,253.01,257.22,106737400],["2023-12-20",256.41,259.84,247.0,247.14,125097000],["2023-12-21",251.9,254.8,248.55,254.5,109594200],["2023-12-22",256.76,258.22,251.37,252.54,93370100],["2023-12-26",254.49,257.97,252.91,256.61,86892400],["2023-12-27",258.35,263.34,257.52,261.44,106494400],["2023-12-28",263.66,265.13,252.71,253.18,113619900],["2023-12-29",255.1,255.19,247.43,248.48,100891600],["2024-01-02",250.08,251.25,244.41,248.42,104654200],["2024-01-03",244.98,245.68,236.32,238.45,121082600],["2024-01-04",239.25,242.7,237.73,237.93,102629300],["2024-01-05",236.86,240.12,234.9,237.49,92488900],["2024-01-08",236.14,241.25,235.3,240.45,85166600],["2024-01-09",238.11,238.96,232.04,234.96,96705700],["2024-01-10",235.1,235.5,231.29,233.94,91628500],["2024-01-11",230.57,230.93,225.37,227.22,105873600],["2024-01-12",220.08,225.34,217.15,218.89,123043800],["2024-01-16",215.1,223.49,212.18,219.91,115355000],["2024-01-17",214.86,215.67,212.01,215.55,103164400],["2024-01-18",216.88,217.45,208.74,211.88,108595400],["2024-01-19",209.99,213.19,207.56,212.19,102260300],["2024-01-22",212.26,217.8,206.27,208.8,117952500],["2024-01-23",211.3,215.65,207.75,209.14,106605900],["2024-01-24",211.88,212.73,206.77,207.83,123369900],["2024-01-25",189.7,193.0,180.06,182.63,198076800],["2024-01-26",185.5,186.78,182.1,183.25,107343200],["2024-01-29",185.63,191.48,183.67,190.93,125013100],["2024-01-30",195.33,196.36,190.61,191.59,109982300],["2024-01-31",187.0,193.97,185.85,187.29,103221400],["2024-02-01",188.5,189.88,184.28,188.86,91843300],["2024-02-02",185.04,188.69,182.0,187.91,110612700],["2024-02-05",184.26,184.68,175.01,181.06,134294400],["2024-02-06",177.21,186.49,177.11,185.1,122676000],["2024-02-07",188.18,189.79,182.68,187.58,111535200],["2024-02-08",189.0,191.62,185.58,189.56,83034000],["2024-02-09",190.18,194.12,189.48,193.57,84476300],["2024-02-12",192.11,194.73,187.28,188.13,95498600],["2024-02-13",183.99,187.26,182.11,184.02,86759500],["2024-02-14",185.3,188.89,183.35,188.71,81203000],["2024-02-15",189.16,200.88,188.86,200.45,120831800],["2024-02-16",202.06,203.17,197.4,199.95,111346700],["2024-02-20",196.13,198.6,189.13,193.76,104545800],["2024-02-21",193.36,199.44,191.95,194.77,103500300],["2024-02-22",194.0,198.32,191.36,197.41,92739500],["2024-02-23",195.31,197.57,191.5,191.97,78841900],["2024-02-26",192.29,201.78,192.0,199.4,111747100],["2024-02-27",204.04,205.6,198.26,199.73,108645400],["2024-02-28",200.42,205.3,198.44,202.04,99806200],["2024-02-29",204.18,205.28,198.45,201.88,85907000],["2024-03-01",200.52,204.52,198.5,202.64,82243100],["2024-03-04",198.73,199.75,186.72,188.14,134334900],["2024-03-05",183.05,184.59,177.57,180.74,119660800],["2024-03-06",179.99,181.58,173.7,176.54,107920900],["2024-03-07",174.35,180.04,173.7,178.65,102129000],["2024-03-08",181.5,182.73,174.7,175.34,85544600],["2024-03-11",175.45,182.87,174.8,177.77,85391500],["2024-03-12",177.77,179.43,172.41,177.54,87391700],["2024-03-13",173.05,176.05,169.15,169.48,106524500],["2024-03-14",167.77,171.17,160.51,162.5,126325700],["2024-03-15",163.16,165.18,160.76,163.57,97146800],["2024-03-18",170.02,174.72,165.9,173.8,108214400],["2024-03-19",172.36,172.82,167.42,171.32,77271400],["2024-03-20",173.0,176.25,170.82,175.66,83846700],["2024-03-21",176.39,178.18,171.8,172.82,73178000],["2024-03-22",166.69,171.2,166.3,170.83,75580600],["2024-03-25",168.76,175.24,168.73,172.63,74228600],["2024-03-26",178.58,184.25,177.38,177.67,113186200],["2024-03-27",181.41,181.91,176.0,179.83,81804000],["2024-03-28",177.45,179.57,175.3,175.79,77654800],["2024-04-01",176.17,176.75,170.21,175.22,81562100],["2024-04-02",164.75,167.69,163.43,166.63,116650600],["2024-04-03",164.02,168.82,163.28,168.38,82950100],["2024-04-04",170.07,177.19,168.01,171.11,123162000],["2024-04-05",169.08,170.86,160.51,164.9,143157600],["2024-04-08",169.34,174.5,167.79,172.98,104423300],["2024-04-09",172.91,179.22,171.92,176.88,102951700],["2024-04-10",173.04,174.93,170.01,171.76,84532400],["2024-04-11",172.55,175.88,168.51,174.6,94516000],["2024-04-12",172.34,173.81,170.36,171.05,64722700],["2024-04-15",170.24,170.69,161.38,161.48,100245300],["2024-04-16",156.74,158.19,153.75,157.11,97000000],["2024-04-17",157.64,158.33,153.78,155.45,82439700],["2024-04-18",151.25,152.2,148.7,149.93,96098800],["2024-04-19",148.97,150.94,146.22,147.05,87074500],["2024-04-22",140.56,144.44,138.8,142.05,107097600],["2024-04-23",143.33,147.26,141.11,144.68,124545100],["2024-04-24",162.84,167.97,157.51,162.13,181178000],["2024-04-25",158.96,170.88,158.36,170.18,126427500],["2024-04-26",168.85,172.12,166.37,168.29,109815700],["2024-04-29",188.42,198.87,184.54,194.05,243869700],["2024-04-30",186.98,190.95,182.84,183.28,127031800],["2024-05-01",182.0,185.86,179.01,179.99,92829700],["2024-05-02",182.86,184.6,176.02,180.01,89148000],["2024-05-03",182.1,184.78,178.42,181.19,75491500],["2024-05-06",183.8,187.56,182.2,184.76,84390300],["2024-05-07",182.4,183.26,177.4,177.81,75045900],["2024-05-08",171.59,176.06,170.15,174.72,79969500],["2024-05-09",175.01,175.62,171.37,171.97,65950300],["2024-05-10",173.05,173.06,167.75,168.47,72627200],["2024-05-13",170.0,175.4,169.0,171.89,67018900],["2024-05-14",174.5,179.49,174.07,177.55,86407400],["2024-05-15",179.9,180.0,173.11,173.99,79663000],["2024-05-16",174.1,175.79,171.43,174.84,59812200],["2024-05-17",173.55,179.63,172.75,177.46,77445800],["2024-05-20",177.56,177.75,173.52,174.95,61727400],["2024-05-21",175.51,186.88,174.71,186.6,115266500],["2024-05-22",182.85,183.8,178.12,180.11,88313500],["2024-05-23",181.8,181.9,173.26,173.74,71975500],["2024-05-24",174.84,180.08,173.73,179.24,65584500],["2024-05-28",176.4,178.25,173.16,176.75,59736600],["2024-05-29",174.19,178.15,173.93,176.19,54782600],["2024-05-30",178.58,182.67,175.38,178.79,77618400],["2024-05-31",178.5,180.32,173.82,178.08,67314600],["2024-06-03",178.13,182.64,174.49,176.29,68568900],["2024-06-04",174.78,177.76,174.0,174.77,60056300],["2024-06-05",175.35,176.15,172.13,175.0,57953800],["2024-06-06",174.6,179.73,172.73,177.94,69887000],["2024-06-07",176.13,179.35,175.58,177.48,56244900],["2024-06-10",176.06,178.57,173.17,173.79,50774600],["2024-06-11",173.92,174.75,167.41,170.66,64761900],["2024-06-12",171.12,180.55,169.8,177.29,90389400],["2024-06-13",188.39,191.08,181.23,182.47,118984100],["2024-06-14",185.8,186.0,176.92,178.01,82038200],["2024-06-17",177.92,188.81,177.0,187.44,109786100],["2024-06-18",186.56,187.2,182.37,184.86,68982300],["2024-06-20",184.68,185.21,179.66,181.57,55893100],["2024-06-21",182.3,183.95,180.69,183.01,61937300],["2024-06-24",184.97,188.8,182.55,182.58,61992100],["2024-06-25",184.4,187.97,182.01,187.35,62905700],["2024-06-26",186.54,197.76,186.36,196.37,95737100],["2024-06-27",195.17,198.72,194.05,197.42,72746500],["2024-06-28",199.55,203.2,195.26,197.88,95438100],["2024-07-01",201.02,213.23,200.85,209.86,135691400],["2024-07-02",218.89,231.3,218.06,231.26,205047900],["2024-07-03",234.56,248.35,234.25,246.39,166561500],["2024-07-05",249.81,252.37,242.46,251.52,154501200],["2024-07-08",247.71,259.44,244.57,252.94,157219600],["2024-07-09",251.0,265.61,250.3,262.33,160210900],["2024-07-10",262.8,267.59,257.86,263.26,128519400],["2024-07-11",263.3,271.0,239.65,241.03,221707300],["2024-07-12",235.8,251.84,233.09,248.23,155955800],["2024-07-15",255.97,265.6,251.73,252.64,146912900],["2024-07-16",255.31,258.62,245.8,256.56,126332500],["2024-07-17",252.73,258.47,246.18,248.5,115584800],["2024-07-18",251.09,257.14,247.2,249.23,110869000],["2024-07-19",247.79,249.44,236.83,239.2,87403900],["2024-07-22",244.21,253.21,243.75,251.51,101225400],["2024-07-23",253.6,255.76,245.63,246.38,111928200],["2024-07-24",225.42,225.99,214.71,215.99,167942900],["2024-07-25",216.8,226.0,216.23,220.25,100636500],["2024-07-26",221.19,222.28,215.33,219.8,94604100],["2024-07-29",224.9,234.27,224.7,232.1,129201800],["2024-07-30",232.25,232.41,220.0,222.62,100560300],["2024-07-31",227.9,234.68,226.79,232.07,67497000],["2024-08-01",227.69,231.87,214.33,216.86,83861900],["2024-08-02",214.88,216.13,205.78,207.67,82880100],["2024-08-05",185.22,203.88,182.0,198.88,100308800],["2024-08-06",200.75,202.9,192.67,200.64,73783900],["2024-08-07",200.77,203.49,191.48,191.76,71159800],["2024-08-08",195.7,200.7,192.04,198.84,65033900],["2024-08-09",197.05,200.88,195.11,200.0,58648300],["2024-08-12",199.02,199.26,194.67,197.49,64044900],["2024-08-13",198.47,208.49,197.06,207.83,76247400],["2024-08-14",207.39,208.44,198.75,201.38,70250000],["2024-08-15",205.02,215.88,204.82,214.14,89848500],["2024-08-16",211.15,219.8,210.8,216.12,88765100],["2024-08-19",217.07,222.98,214.09,222.72,76435200],["2024-08-20",224.88,228.22,219.56,221.1,74001200],["2024-08-21",222.67,224.66,218.86,223.27,70146000],["2024-08-22",223.82,224.8,210.32,210.66,79514500],["2024-08-23",214.46,221.48,214.21,220.32,81525200],["2024-08-26",218.75,219.09,211.01,213.21,59301200],["2024-08-27",213.25,215.66,206.94,209.21,62821400],["2024-08-28",209.72,211.84,202.59,205.75,64116400],["2024-08-29",209.8,214.89,205.97,206.28,62308800],["2024-08-30",208.63,214.57,207.03,214.11,63370600],["2024-09-03",215.26,219.9,209.64,210.6,76714200],["2024-09-04",210.59,222.22,210.57,219.41,80651800],["2024-09-05",223.49,235.0,222.25,230.17,119355000],["2024-09-06",232.6,233.6,210.51,210.73,112177000],["2024-09-09",216.2,219.87,213.67,216.27,67443500],["2024-09-10",220.07,226.4,218.64,226.17,78891100],["2024-09-11",224.55,228.47,216.8,228.13,83548600],["2024-09-12",224.66,231.45,223.83,229.81,71894900],["2024-09-13",228.0,232.67,226.32,230.29,59515100],["2024-09-16",229.3,229.96,223.53,226.78,54323000],["2024-09-17",229.45,234.57,226.55,227.87,66761600],["2024-09-18",230.09,235.68,226.88,227.2,78010200],["2024-09-19",234.0,244.24,232.13,243.92,102694600],["2024-09-20",241.52,243.99,235.92,238.25,99879100],["2024-09-23",242.61,250.0,241.92,250.0,86927200],["2024-09-24",254.08,257.19,249.05,254.27,88491000],["2024-09-25",252.54,257.05,252.28,257.02,65034300],["2024-09-26",260.6,261.75,251.53,254.22,67142200],["2024-09-27",257.38,260.7,254.12,260.46,70988100],["2024-09-30",259.04,264.86,255.77,261.63,80705700],["2024-10-01",262.67,263.98,248.53,258.02,87397600],["2024-10-02",247.55,251.16,241.5,249.02,93983900],["2024-10-03",244.48,249.79,237.81,240.66,80729200],["2024-10-04",246.69,250.96,244.58,250.08,86573200],["2024-10-07",249.0,249.83,240.7,240.83,68113300],["2024-10-08",243.56,246.21,240.56,244.5,56303200],["2024-10-09",243.82,247.43,239.51,241.05,66289500],["2024-10-10",241.81,242.79,232.34,238.77,83087100],["2024-10-11",220.13,223.34,214.38,217.8,142628900],["2024-10-14",220.13,221.91,213.74,219.16,86291900],["2024-10-15",220.01,224.26,217.12,219.57,62988800],["2024-10-16",221.4,222.82,218.93,221.33,49632800],["2024-10-17",221.59,222.08,217.9,220.89,50791800],["2024-10-18",220.71,222.28,219.23,220.7,49611900],["2024-10-21",218.9,220.48,215.73,218.85,47329000],["2024-10-22",217.31,218.22,215.26,217.97,43268700],["2024-10-23",217.13,218.72,212.11,213.65,80938900],["2024-10-24",244.68,262.12,242.65,260.48,204491900],["2024-10-25",256.01,269.49,255.32,269.19,161611900],["2024-10-28",270.0,273.54,262.24,262.51,107653600],["2024-10-29",264.51,264.98,255.51,259.52,80521800],["2024-10-30",258.04,263.35,255.82,257.55,53993600],["2024-10-31",257.99,259.75,249.25,249.85,66575300],["2024-11-01",252.04,254.0,246.63,248.98,57544800],["2024-11-04",244.56,248.9,238.88,242.84,68802400],["2024-11-05",247.34,255.28,246.21,251.44,69282500],["2024-11-06",284.67,289.59,275.62,288.53,165228700],["2024-11-07",288.89,299.75,285.52,296.91,117309200],["2024-11-08",299.14,328.71,297.66,321.22,204782800],["2024-11-11",346.3,358.64,336.0,350.0,210521600],["2024-11-12",342.74,345.84,323.31,328.49,155726000],["2024-11-13",335.85,344.6,322.5,330.24,125405600],["2024-11-14",327.69,329.98,310.37,311.18,120726100],["2024-11-15",310.57,324.68,309.22,320.72,114440300],["2024-11-18",340.73,348.55,330.01,338.74,126085600],["2024-11-19",335.76,347.38,332.75,346.0,88852500],["2024-11-20",345.0,346.6,334.3,342.03,66340700],["2024-11-21",343.81,347.99,335.28,339.64,58011700],["2024-11-22",341.09,361.53,337.7,352.56,89140700],["2024-11-25",360.14,361.93,338.2,338.59,95890900],["2024-11-26",341.0,346.96,335.66,338.23,62295900],["2024-11-27",341.8,342.55,326.59,332.89,57896400],["2024-11-29",336.08,345.45,334.65,345.16,37167600],["2024-12-02",352.38,360.0,351.15,357.09,77986500],["2024-12-03",351.8,355.69,348.2,351.42,58267200],["2024-12-04",353.0,358.1,348.6,357.93,50810900],["2024-12-05",359.87,375.43,359.5,369.49,81403600],["2024-12-06",377.42,389.49,370.8,389.22,81455800],["2024-12-09",397.61,404.8,378.01,389.79,96359200],["2024-12-10",392.68,409.73,390.85,400.99,97563600],["2024-12-11",409.7,424.88,402.38,424.77,104287600],["2024-12-12",424.84,429.3,415.0,418.1,87752200],["2024-12-13",420.0,436.3,415.71,436.23,89000200],["2024-12-16",441.09,463.19,436.15,463.02,114083800],["2024-12-17",475.9,483.99,457.51,479.86,131223000],["2024-12-18",466.5,488.54,427.01,440.13,149340800],["2024-12-19",451.88,456.36,420.02,436.17,118566100],["2024-12-20",425.51,447.08,417.64,421.06,132216200],["2024-12-23",431.0,434.51,415.41,430.6,72698100],["2024-12-24",435.9,462.78,435.14,462.28,59551800],["2024-12-26",465.16,465.33,451.02,454.13,76366400],["2024-12-27",449.52,450.0,426.5,431.66,82666800],["2024-12-30",419.4,427.0,415.75,417.41,64941000],["2024-12-31",423.79,427.93,402.54,403.84,76825100],["2025-01-02",390.1,392.73,373.04,379.28,109710700],["2025-01-03",381.48,411.88,379.45,410.44,95423300],["2025-01-06",423.2,426.43,401.7,411.05,85516500],["2025-01-07",405.83,414.33,390.0,394.36,75699500],["2025-01-08",392.95,402.5,387.4,394.94,73038800],["2025-01-10",391.4,399.28,377.29,394.74,62287300],["2025-01-13",383.21,403.79,380.07,403.31,67580500],["2025-01-14",414.34,422.64,394.54,396.36,84565000],["2025-01-15",409.9,429.8,405.66,428.22,81375500],["2025-01-16",423.49,424.0,409.13,413.82,68335200],["2025-01-17",421.5,439.74,419.75,426.5,94991400],["2025-01-21",432.64,433.2,406.31,424.07,87320900],["2025-01-22",416.81,428.0,414.59,415.11,60963300],["2025-01-23",416.06,420.73,408.95,412.38,50690600],["2025-01-24",414.45,418.88,405.78,406.58,56427100],["2025-01-27",394.8,406.69,389.0,397.15,58125500],["2025-01-28",396.91,400.59,386.5,398.09,48910700],["2025-01-29",395.21,398.59,384.48,389.1,68033600],["2025-01-30",410.78,412.5,384.41,400.28,98092900],["2025-01-31",401.53,419.99,401.34,404.6,83283600],["2025-02-03",386.68,389.17,374.36,383.68,93732100],["2025-02-04",382.63,394.0,381.4,392.21,57072200],["2025-02-05",387.51,388.39,375.53,378.17,57223300],["2025-02-06",373.03,375.4,363.18,374.32,77918200],["2025-02-07",370.19,380.55,360.34,361.62,70298300],["2025-02-10",356.21,362.7,350.51,350.73,77514900],["2025-02-11",345.8,349.37,325.1,328.5,118543400],["2025-02-12",329.94,346.4,329.12,336.51,105382700],["2025-02-13",345.0,358.69,342.85,355.94,89441500],["2025-02-14",360.62,362.0,347.5,355.84,68277300],["2025-02-18",355.01,359.1,350.02,354.11,51631700],["2025-02-19",354.0,367.34,353.67,360.56,67094400],["2025-02-20",361.51,362.3,348.0,354.4,45965400],["2025-02-21",353.44,354.98,334.42,337.8,74058600],["2025-02-24",338.14,342.4,324.7,330.53,76052300],["2025-02-25",327.02,328.89,297.25,302.8,134228800],["2025-02-26",303.71,309.0,288.04,290.8,100118300],["2025-02-27",291.16,297.23,280.88,281.95,101748200],["2025-02-28",279.5,293.88,273.6,292.98,115697000],["2025-03-03",300.34,303.94,277.3,284.65,115551400],["2025-03-04",270.93,284.35,261.84,272.04,126706600],["2025-03-05",272.92,279.55,267.71,279.1,94042900],["2025-03-06",272.06,272.65,260.02,263.45,98451600],["2025-03-07",259.32,266.25,250.73,262.67,102369600],["2025-03-10",252.54,253.37,220.0,222.15,189076900],["2025-03-11",225.31,237.06,217.02,230.58,174896400],["2025-03-12",247.22,251.84,241.1,248.09,142215700],["2025-03-13",248.13,248.29,232.6,240.68,114813500],["2025-03-14",247.31,251.58,240.73,249.98,100242300],["2025-03-17",245.06,245.4,232.8,238.01,111900600],["2025-03-18",228.16,230.1,222.28,225.31,111477600],["2025-03-19",231.61,241.41,229.2,235.86,111993800],["2025-03-20",233.35,238.0,230.05,236.26,99028300],["2025-03-21",234.99,249.52,234.55,248.71,132728700],["2025-03-24",258.08,278.64,256.33,278.39,169079900],["2025-03-25",283.6,288.2,271.28,288.14,150361500],["2025-03-26",282.66,284.9,266.51,272.06,153629800],["2025-03-27",272.48,291.85,271.82,273.13,162572100],["2025-03-28",275.58,276.1,260.57,263.55,123809400],["2025-03-31",249.31,260.56,243.36,259.16,134008900],["2025-04-01",263.8,277.45,259.25,268.46,146486900],["2025-04-02",254.6,284.99,251.27,282.76,212787800],["2025-04-03",265.29,276.3,261.51,267.28,136174300],["2025-04-04",255.38,261.0,236.0,239.43,181229400],["2025-04-07",223.78,252.0,214.25,233.29,183453800],["2025-04-08",245.0,250.44,217.8,221.86,171603500],["2025-04-09",224.69,274.69,223.88,272.2,219433400],["2025-04-10",260.0,262.49,239.33,252.4,181722600],["2025-04-11",251.84,257.74,241.36,252.31,128948100],["2025-04-14",258.36,261.8,245.93,252.35,100135200],["2025-04-15",249.91,258.75,247.54,254.11,79594300],["2025-04-16",247.61,251.97,233.89,241.55,112378700],["2025-04-17",243.47,244.34,237.68,241.37,83404800],["2025-04-21",230.26,232.21,222.79,227.5,97768000],["2025-04-22",230.96,242.79,229.85,237.97,120858500],["2025-04-23",254.86,259.45,244.43,250.74,150381900],["2025-04-24",250.5,259.54,249.2,259.51,94464200],["2025-04-25",261.69,286.85,259.63,284.95,167560700],["2025-04-28",288.98,294.86,272.42,285.88,151731800],["2025-04-29",285.5,293.32,279.47,292.03,108906600],["2025-04-30",279.9,284.45,270.78,282.16,128961100],["2025-05-01",280.01,290.87,279.81,280.52,99659000],["2025-05-02",284.9,294.78,279.81,287.21,114454700],["2025-05-05",284.57,284.85,274.4,280.26,94618900],["2025-05-06",273.11,277.73,271.35,275.35,76715800],["2025-05-07",276.88,277.92,271.0,276.22,71592600],["2025-05-08",279.63,289.8,279.41,284.82,97539400],["2025-05-09",290.21,307.04,290.0,298.26,132387800],["2025-05-12",321.99,322.21,311.5,318.38,112826700],["2025-05-13",320.0,337.59,316.8,334.07,136992600],["2025-05-14",342.5,350.0,337.0,347.68,136997300],["2025-05-15",340.34,346.14,334.72,342.82,97882600],["2025-05-16",346.24,351.62,342.33,349.98,95895700],["2025-05-19",336.3,343.0,333.37,342.09,88869900],["2025-05-20",347.87,354.99,341.63,343.82,131715500],["2025-05-21",344.43,347.35,332.2,334.62,102354800],["2025-05-22",331.9,347.27,331.39,341.04,97113400],["2025-05-23",337.92,343.18,333.21,339.34,84654800],["2025-05-27",347.35,363.79,347.32,362.89,120146400],["2025-05-28",364.84,365.0,355.91,356.9,91404300],["2025-05-29",365.29,367.71,356.0,358.43,88087800],["2025-05-30",355.52,363.68,345.29,346.46,123474900],["2025-06-02",343.5,348.02,333.33,342.69,81873800],["2025-06-03",346.6,355.4,343.04,344.27,99324500],["2025-06-04",345.1,345.6,327.33,332.05,98912100],["2025-06-05",322.49,324.55,273.21,284.7,287499800],["2025-06-06",298.83,305.5,291.14,295.14,164747700],["2025-06-09",285.96,309.83,281.85,308.58,140908900],["2025-06-10",314.94,327.83,310.67,326.09,151256500],["2025-06-11",334.4,335.5,322.5,326.43,122611400],["2025-06-12",323.08,332.56,316.86,319.11,105127500],["2025-06-13",313.97,332.99,313.3,325.31,128964300],["2025-06-16",331.29,332.05,326.41,329.13,83925900],["2025-06-17",326.09,327.26,314.74,316.35,88282700],["2025-06-18",317.31,329.32,315.45,322.05,95137700],["2025-06-20",327.95,332.36,317.78,322.16,108688000],["2025-06-23",327.54,357.54,327.48,348.68,190716800],["2025-06-24",356.17,356.26,340.44,340.47,114736200],["2025-06-25",342.7,343.0,320.4,327.55,119845100],["2025-06-26",324.61,331.05,323.61,325.78,80440900],["2025-06-27",324.51,329.34,317.5,323.63,89067000],["2025-06-30",319.9,325.58,316.6,317.66,76695100],["2025-07-01",298.46,305.89,293.21,300.71,145085700],["2025-07-02",312.63,316.83,303.82,315.65,119483700],["2025-07-03",317.99,318.45,312.76,315.35,58042300],["2025-07-07",291.37,296.15,288.77,293.94,131177900],["2025-07-08",297.0,304.05,294.35,297.81,103246700],["2025-07-09",297.55,300.15,293.55,295.88,75586800],["2025-07-10",300.05,310.48,300.0,309.87,104365300],["2025-07-11",307.89,314.09,305.65,313.51,79236400],["2025-07-14",317.73,322.6,312.67,316.9,78043400],["2025-07-15",319.68,321.2,310.5,310.78,77556300],["2025-07-16",312.8,323.5,312.62,321.67,97284800],["2025-07-17",323.15,324.34,317.06,319.41,73922900],["2025-07-18",321.66,330.9,321.42,329.65,94255000],["2025-07-21",334.4,338.0,326.88,328.49,75768800],["2025-07-22",329.74,335.41,321.55,332.11,77370400],["2025-07-23",330.9,336.2,328.67,332.56,92553800],["2025-07-24",310.0,310.15,300.41,305.3,156966000],["2025-07-25",308.74,323.63,308.01,316.06,148227000],["2025-07-28",318.45,330.49,315.69,325.59,112673800],["2025-07-29",325.55,326.25,318.25,321.2,87358900],["2025-07-30",322.18,324.45,311.62,319.04,83931900],["2025-07-31",319.61,321.37,306.1,308.27,85270900],["2025-08-01",306.21,309.31,297.82,302.63,89121400],["2025-08-04",309.08,312.12,303.0,309.26,78683900],["2025-08-05",308.95,312.45,305.5,308.72,57961300],["2025-08-06",307.89,320.47,306.93,319.91,78523600],["2025-08-07",319.79,322.4,316.16,322.27,66658700],["2025-08-08",321.43,335.15,320.98,329.65,91200300],["2025-08-11",335.0,346.64,334.15,339.03,105320200],["2025-08-12",345.0,345.26,332.94,340.84,80522100],["2025-08-13",341.5,348.98,338.2,339.38,67838900],["2025-08-14",335.76,340.47,330.4,335.58,75000700],["2025-08-15",337.66,339.3,327.02,330.56,74319800],["2025-08-18",329.62,336.27,329.59,335.16,56956600],["2025-08-19",335.79,340.55,327.85,329.31,75956000],["2025-08-20",329.22,331.37,314.6,323.9,77481800],["2025-08-21",322.08,324.9,318.68,320.11,55744400],["2025-08-22",321.66,340.25,319.69,340.01,94016300],["2025-08-25",338.9,349.53,335.03,346.6,86670000],["2025-08-26",344.93,351.9,343.72,351.67,76651600],["2025-08-27",351.94,355.39,349.16,349.6,65519000],["2025-08-28",350.91,353.55,340.26,345.98,67903200],["2025-08-29",347.23,348.75,331.7,333.87,81145700],["2025-09-02",328.23,333.33,325.6,329.36,58392000],["2025-09-03",335.2,343.33,328.51,334.09,88733300],["2025-09-04",336.15,338.89,331.48,338.53,60711000],["2025-09-05",348.0,355.87,344.68,350.84,108989800],["2025-09-08",354.64,358.44,344.84,346.4,75208300],["2025-09-09",348.44,350.77,343.82,346.97,53816000],["2025-09-10",350.55,356.33,346.07,347.79,72121700],["2025-09-11",350.17,368.99,347.6,368.81,103756000],["2025-09-12",370.94,396.69,370.24,395.94,168156400],["2025-09-15",423.13,425.7,402.43,410.04,163823700],["2025-09-16",414.5,423.25,411.43,421.62,104285700],["2025-09-17",415.75,428.31,409.67,425.86,106133500],["2025-09-18",428.87,432.22,416.56,416.85,90454500],["2025-09-19",421.82,429.47,421.72,426.07,93131000],["2025-09-22",431.11,444.98,429.13,434.21,97108800],["2025-09-23",439.88,440.97,423.72,425.85,83422700],["2025-09-24",429.83,444.21,429.03,442.79,93133600],["2025-09-25",435.24,435.35,419.08,423.39,96746400],["2025-09-26",428.3,440.47,421.02,440.4,101628200],["2025-09-29",444.35,450.98,439.5,443.21,79491500],["2025-09-30",441.52,445.0,433.12,444.72,74358000],["2025-10-01",443.8,462.29,440.75,459.46,98122300],["2025-10-02",470.54,470.75,435.57,436.0,137009000],["2025-10-03",443.29,446.77,416.58,429.83,133188200],["2025-10-06",440.75,453.55,436.69,453.25,85324900],["2025-10-07",447.82,452.68,432.45,433.09,102296100],["2025-10-08",437.57,441.33,425.23,438.69,71192100],["2025-10-09",431.81,436.35,426.18,435.54,69339900],["2025-10-10",436.54,443.13,411.45,413.49,112107900],["2025-10-13",423.53,436.89,419.7,435.9,79552800],["2025-10-14",426.79,434.2,417.86,429.24,72669400],["2025-10-15",434.9,440.51,426.33,435.15,71558200],["2025-10-16",434.73,439.35,421.31,428.75,77189900],["2025-10-17",425.5,441.46,423.6,439.31,89331600],["2025-10-20",443.87,449.8,440.61,447.43,63719000],["2025-10-21",445.76,449.3,442.05,442.6,54412200],["2025-10-22",443.45,445.54,429.0,438.97,84023500],["2025-10-23",420.0,449.4,413.9,448.98,126709800],["2025-10-24",446.83,451.68,430.17,433.72,94727800],["2025-10-27",439.98,460.16,438.69,452.42,105867500],["2025-10-28",454.78,467.0,451.6,460.55,80185700],["2025-10-29",462.5,465.7,452.65,461.51,67983500],["2025-10-30",451.05,455.06,439.61,440.1,72447900],["2025-10-31",446.75,458.0,443.69,456.56,83135800],["2025-11-03",455.99,474.07,453.8,468.37,84595200],["2025-11-04",454.46,460.22,443.6,444.26,87756600],["2025-11-05",452.05,466.33,440.71,462.07,85573000],["2025-11-06",461.96,467.45,435.09,445.91,109622900],["2025-11-07",437.92,439.36,421.88,429.52,103471500],["2025-11-10",439.6,449.67,433.36,445.23,76515900],["2025-11-11",439.4,442.49,432.36,439.62,60533200],["2025-11-12",442.15,442.33,426.56,430.6,58513500],["2025-11-13",423.13,424.5,396.34,401.99,118948000],["2025-11-14",386.3,412.19,382.78,404.35,105506700],["2025-11-17",398.74,423.96,398.74,408.92,102214300],["2025-11-18",405.38,408.9,393.71,401.25,80688600],["2025-11-19",406.18,411.78,398.5,403.99,72047700],["2025-11-20",414.63,428.94,394.74,395.23,113548800],["2025-11-21",402.32,402.8,383.76,391.09,100460600],["2025-11-24",402.17,421.72,401.09,417.78,96806400],["2025-11-25",414.42,420.48,405.95,419.4,71915600],["2025-11-26",423.95,426.94,416.89,426.58,63463000],["2025-11-28",426.59,432.93,426.2,430.17,36252900],["2025-12-01",425.32,433.66,425.29,430.14,57463600],["2025-12-02",430.81,436.8,422.12,429.24,69336600],["2025-12-03",432.1,447.92,431.11,446.74,87483000],["2025-12-04",449.94,454.63,445.39,454.53,71906500],["2025-12-05",453.03,458.87,451.66,455.0,56427500],["2025-12-08",447.45,449.75,435.25,439.58,69165800],["2025-12-09",437.54,452.39,435.7,445.17,62367400],["2025-12-10",446.07,456.88,443.61,451.45,63257500],["2025-12-11",448.95,449.27,440.33,446.89,55979500],["2025-12-12",448.09,463.01,441.67,458.96,95656700],["2025-12-15",469.44,481.77,467.66,475.31,114542200],["2025-12-16",472.21,491.5,465.83,489.88,107608100],["2025-12-17",488.22,495.28,466.2,467.26,106490400],["2025-12-18",478.16,490.86,473.12,483.37,95168400],["2025-12-19",488.12,490.49,474.72,481.2,103305400],["2025-12-22",489.88,498.83,485.33,488.73,86916100],["2025-12-23",489.4,491.97,482.84,485.56,58223600],["2025-12-24",488.48,490.9,476.8,485.4,41285400],["2025-12-26",485.23,489.09,473.82,475.19,58780700],["2025-12-29",469.0,469.4,459.0,459.64,66263000],["2025-12-30",461.09,463.12,453.83,454.43,59238500],["2025-12-31",456.1,456.55,449.3,449.72,49078000],["2026-01-02",457.8,458.34,435.3,438.07,85535400],["2026-01-05",447.99,457.55,444.57,451.67,67940800],["2026-01-06",446.38,448.25,428.78,432.96,89093800],["2026-01-07",435.9,438.37,431.29,431.41,59828800],["2026-01-08",427.89,436.89,424.37,435.8,57041100],["2026-01-09",435.95,449.05,430.39,445.01,67331500],["2026-01-12",441.23,454.3,438.0,448.96,61649600],["2026-01-13",450.2,451.81,443.95,447.2,53719200],["2026-01-14",442.81,443.91,434.22,439.2,57259500],["2026-01-15",441.13,445.36,437.65,438.57,49465800],["2026-01-16",439.5,447.25,435.26,437.5,60220600],["2026-01-20",429.36,430.73,417.44,419.25,63187300],["2026-01-21",421.66,438.2,419.62,431.44,68124000],["2026-01-22",435.16,449.5,432.63,449.36,71546700],["2026-01-23",447.43,452.43,444.04,449.06,56771400],["2026-01-26",445.0,445.04,434.28,435.2,49397400],["2026-01-27",437.41,437.52,430.69,430.9,37733100],["2026-01-28",431.91,438.26,430.1,431.46,54857400],["2026-01-29",437.8,440.23,414.62,416.56,81686100],["2026-01-30",425.35,439.88,422.7,430.41,82626100],["2026-02-02",421.29,427.15,414.5,421.81,58739500],["2026-02-03",424.27,428.56,413.69,421.96,56886500],["2026-02-04",420.46,423.9,399.18,406.01,74606900],["2026-02-05",397.02,402.1,387.53,397.21,72819800],["2026-02-06",400.87,414.55,397.75,411.11,62677100],["2026-02-09",409.91,421.25,407.29,417.32,54484300],["2026-02-10",418.08,427.25,417.0,425.21,64450200],["2026-02-11",427.96,436.35,420.03,428.27,57362000],["2026-02-12",430.3,436.23,414.0,417.07,61933400],["2026-02-13",414.31,424.06,410.88,417.44,51434100],["2026-02-17",412.36,413.72,400.51,410.63,59678800],["2026-02-18",411.11,416.9,409.58,411.32,45921400],["2026-02-19",407.25,415.25,404.11,411.71,51019600],["2026-02-20",408.3,414.7,405.5,411.82,57912200],["2026-02-23",407.29,407.7,394.04,399.83,69680000],["2026-02-24",399.5,410.82,397.64,409.38,58579500],["2026-02-25",412.15,420.34,412.15,417.4,54809700],["2026-02-26",414.42,416.81,403.66,408.58,53602500],["2026-02-27",402.94,407.12,398.11,402.51,56890100],["2026-03-02",390.6,404.54,388.25,403.32,55088300],["2026-03-03",395.09,396.34,385.39,392.43,62617300],["2026-03-04",397.85,408.33,394.58,405.94,68305500],["2026-03-05",401.57,408.62,399.42,405.55,51925900],["2026-03-06",398.09,402.35,394.21,396.73,64054600],["2026-03-09",390.05,401.59,381.4,398.68,67018900],["2026-03-10",402.22,406.59,398.19,399.24,59258700],["2026-03-11",402.28,416.38,402.15,407.82,62559900],["2026-03-12",405.18,406.5,394.65,395.01,60973800],["2026-03-13",399.17,400.2,389.95,391.2,58504100],["2026-03-16",396.22,403.73,394.42,395.56,58068300],["2026-03-17",395.69,400.12,393.0,399.27,46890500],["2026-03-18",399.0,403.07,392.31,392.78,50853100],["2026-03-19",387.27,387.27,378.73,380.3,67078300],["2026-03-20",379.85,379.89,364.46,367.96,78628600],["2026-03-23",373.09,385.33,372.73,380.85,74606000],["2026-03-24",376.56,387.48,376.31,383.03,60004900],["2026-03-25",389.99,396.23,385.01,385.95,55157300],["2026-03-26",381.6,384.44,371.87,372.11,55522900],["2026-03-27",369.69,369.86,359.47,361.83,62065700],["2026-03-30",365.86,367.29,352.14,355.28,67954400],["2026-03-31",361.51,373.33,361.0,371.75,75534900],["2026-04-01",378.63,383.14,374.08,381.26,58683800],["2026-04-02",364.2,370.28,359.03,360.59,83031200],["2026-04-06",362.59,367.72,346.64,352.82,77697600],["2026-04-07",346.44,348.02,337.24,346.65,74515400],["2026-04-08",363.79,364.5,339.67,343.25,78838600],["2026-04-09",343.15,348.88,337.25,345.62,62164000],["2026-04-10",346.29,350.36,342.74,348.95,51336000],["2026-04-13",350.07,356.35,348.57,352.42,53617500],["2026-04-14",357.67,367.63,354.77,364.2,59979600],["2026-04-15",366.83,394.65,362.5,391.95,113810400],["2026-04-16",393.81,394.06,381.8,388.9,63515100],["2026-04-17",395.92,409.28,391.65,400.62,90640000],["2026-04-20",402.58,406.8,388.33,392.5,64603900],["2026-04-21",393.0,393.95,385.22,386.42,50530600],["2026-04-22",387.57,393.01,385.3,387.51,62362800],["2026-04-23",375.28,386.0,368.39,373.72,93969500],["2026-04-24",373.5,382.76,370.73,376.3,62893300],["2026-04-27",372.09,380.78,364.02,378.67,66735800],["2026-04-28",374.68,382.29,372.54,376.02,50864400],["2026-04-29",375.4,376.4,370.04,372.8,45384800],["2026-04-30",372.75,384.75,368.17,381.63,51076000],["2026-05-01",382.49,397.82,378.8,390.82,65338300],["2026-05-04",390.23,394.64,384.8,392.51,48765100],["2026-05-05",395.19,402.12,389.0,389.37,47780600],["2026-05-06",386.25,401.68,384.02,398.73,53465400],["2026-05-07",407.48,415.83,402.12,411.79,64294200],["2026-05-08",416.48,431.2,416.39,428.35,65050000],["2026-05-11",422.16,449.16,416.8,445.0,78376100],["2026-05-12",441.41,447.8,422.26,433.45,60569300],["2026-05-13",436.67,453.4,430.21,445.27,68283200],["2026-05-14",446.49,451.98,441.16,443.3,46070400],["2026-05-15",433.98,434.66,422.0,422.24,52688700],["2026-05-18",419.27,421.13,405.33,409.99,52474200],["2026-05-19",403.16,405.63,393.63,404.11,46500600],["2026-05-20",407.6,417.46,406.39,417.26,45294700],["2026-05-21",422.18,426.95,412.9,417.85,42636900],["2026-05-22",422.67,431.51,420.51,426.01,46104700],["2026-05-26",430.26,435.2,426.12,433.59,45658900],["2026-05-27",442.89,445.6,435.52,440.36,44656500],["2026-05-28",437.62,443.96,436.3,442.1,32435000],["2026-05-29",439.85,441.07,428.14,435.79,45176800],["2026-06-01",427.49,429.6,415.43,415.88,44937900],["2026-06-02",418.22,424.42,413.65,423.74,37596000],["2026-06-03",418.7,433.6,416.0,423.7,44500700],["2026-06-04",419.84,426.35,417.16,418.45,35323300],["2026-06-05",420.5,424.68,388.59,391.0,63420200],["2026-06-08",396.33,412.94,394.72,408.95,50328800],["2026-06-09",411.03,418.5,384.24,396.68,59940200],["2026-06-10",391.54,397.09,380.15,381.59,49695600],["2026-06-11",388.28,399.54,380.66,399.15,45324300],["2026-06-12",399.49,406.68,386.76,406.43,63514500],["2026-06-15",412.37,416.0,407.1,411.15,45620500],["2026-06-16",404.11,412.42,400.54,404.66,40255500],["2026-06-17",401.53,405.94,393.76,396.38,43534300],["2026-06-18",398.1,402.52,384.7,400.49,58384700],["2026-06-22",394.85,414.75,394.4,405.05,47819500],["2026-06-23",392.61,392.87,379.06,381.61,50420200],["2026-06-24",380.08,384.58,373.05,375.53,37081400],["2026-06-25",375.27,379.12,371.22,375.12,30138800],["2026-06-26",370.15,387.8,368.6,379.71,53434100],["2026-06-29",381.79,413.27,379.3,411.84,57645800],["2026-06-30",406.0,424.54,406.0,420.6,43385600],["2026-07-01",421.46,432.86,418.09,425.3,40127900],["2026-07-02",428.01,432.35,389.3,393.45,73717700],["2026-07-06",397.5,420.0,390.5,419.77,54727900],["2026-07-07",416.96,419.56,401.88,402.9,38149900],["2026-07-08",399.38,399.63,390.51,394.06,33844900],["2026-07-09",393.99,407.86,390.86,406.55,37835000],["2026-07-10",410.49,413.16,402.81,407.76,33410000],["2026-07-13",404.61,405.57,391.37,394.76,32809200],["2026-07-14",399.05,402.22,394.76,396.18,23385000],["2026-07-15",399.4,406.59,390.66,394.46,31549800],["2026-07-16",392.35,395.31,385.32,391.06,29269100],["2026-07-17",381.78,385.69,377.22,380.84,31394600],["2026-07-20",386.05,386.61,369.43,369.57,33901500],["2026-07-21",371.17,384.07,369.98,378.93,32735300],["2026-07-22",375.53,380.17,372.9,374.01,30646100],["2026-07-23",341.0,342.11,315.74,319.69,115606400],["2026-07-24",320.72,322.96,306.51,313.03,62760000],["2026-07-27",313.24,317.0,304.28,309.22,44919400],["2026-07-28",305.93,311.16,300.69,307.44,39802400],["2026-07-29",307.14,309.06,297.38,298.32,39478000],["2026-07-30",302.7,310.87,301.33,308.85,38005400],["2026-07-31",309.69,315.5,301.97,311.21,36630600],["2026-08-03",310.96,324.65,310.43,322.08,38281400],["2026-08-04",324.0,329.57,320.79,327.35,33318300],["2026-08-05",323.42,327.14,320.28,321.55,27820800],["2026-08-06",317.05,323.0,315.52,319.53,26033800],["2026-08-07",322.34,333.73,321.25,328.58,39492300],["2026-08-10",326.6,332.05,326.15,330.88,25003800],["2026-08-11",332.8,336.2,329.53,332.81,23345200],["2026-08-12",335.0,335.5,323.64,327.51,28698900],["2026-08-13",327.2,341.64,325.24,339.96,34708300],["2026-08-14",342.33,351.26,335.33,342.27,45437100],["2026-08-17",340.69,345.45,337.48,339.3,26037100],["2026-08-18",333.22,340.53,331.12,336.87,27994500],["2026-08-19",338.89,351.62,335.7,351.12,36735400],["2026-08-20",346.2,347.5,338.96,345.13,30766400],["2026-08-21",349.88,366.5,346.9,362.86,59224000],["2026-08-24",361.41,363.24,348.26,348.95,39190500],["2026-08-25",349.58,357.0,349.2,350.25,29816700],["2026-08-26",345.27,351.93,342.53,345.82,28573000],["2026-08-27",346.16,355.74,345.45,354.81,30136200],["2026-08-28",357.1,358.8,345.2,348.75,32972200],["2026-08-31",347.21,368.92,347.15,367.95,61732300],["2026-09-01",360.9,362.7,352.96,356.09,36193900],["2026-09-02",360.41,360.62,349.92,357.01,33951900],["2026-09-03",365.82,384.04,365.82,376.37,63601000],["2026-09-04",362.07,364.69,351.32,354.08,65018200],["2026-09-08",357.1,370.0,355.75,368.16,51078800],["2026-09-09",368.25,375.44,366.0,367.81,32564300],["2026-09-10",360.6,369.21,357.68,363.56,29667200],["2026-09-11",364.2,368.66,361.6,365.44,30091300],["2026-09-14",359.95,367.73,357.04,358.97,32337601]]}