{"t":"CMG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-01-26",0.9,0.9656,0.7902,0.88,660930000.0],["2006-01-27",0.8976,0.898,0.835,0.844,57540000.0],["2006-01-30",0.844,0.9102,0.825,0.896,36790000.0],["2006-01-31",0.91,0.986,0.9076,0.9504,55560000.0],["2006-02-01",0.978,0.9848,0.905,0.9312,30335000.0],["2006-02-02",0.958,0.9582,0.8852,0.895,20075000.0],["2006-02-03",0.897,0.9312,0.885,0.931,12265000.0],["2006-02-06",0.9496,0.96,0.92,0.9542,17490000.0],["2006-02-07",0.9542,0.955,0.905,0.9256,13360000.0],["2006-02-08",0.917,0.932,0.9008,0.9148,8720000.0],["2006-02-09",0.9156,0.92,0.8616,0.881,11015000.0],["2006-02-10",0.865,0.8652,0.83,0.8462,18775000.0],["2006-02-13",0.835,0.851,0.82,0.8296,9955000.0],["2006-02-14",0.829,0.8652,0.8238,0.86,9895000.0],["2006-02-15",0.862,0.866,0.8444,0.854,4905000.0],["2006-02-16",0.875,0.894,0.8506,0.889,14650000.0],["2006-02-17",0.885,0.9,0.877,0.877,6900000.0],["2006-02-21",0.88,0.8812,0.8562,0.862,3405000.0],["2006-02-22",0.86,0.883,0.857,0.8774,4795000.0],["2006-02-23",0.902,0.9198,0.895,0.916,12465000.0],["2006-02-24",0.918,0.935,0.916,0.9334,6915000.0],["2006-02-27",0.939,0.939,0.9236,0.9306,5040000.0],["2006-02-28",0.9306,0.9306,0.912,0.912,4375000.0],["2006-03-01",0.9128,0.924,0.892,0.91,9505000.0],["2006-03-02",0.91,0.9262,0.9014,0.915,11450000.0],["2006-03-03",0.915,0.9258,0.9026,0.9096,4455000.0],["2006-03-06",0.912,0.922,0.9006,0.9158,8445000.0],["2006-03-07",0.89,0.905,0.885,0.9,16415000.0],["2006-03-08",0.897,0.897,0.844,0.85,15330000.0],["2006-03-09",0.855,0.858,0.825,0.8292,8075000.0],["2006-03-10",0.828,0.8576,0.8178,0.8422,15695000.0],["2006-03-13",0.8472,0.875,0.8472,0.8682,9520000.0],["2006-03-14",0.9258,0.983,0.919,0.974,62790000.0],["2006-03-15",0.96,1.055,0.957,1.0402,57105000.0],["2006-03-16",1.04,1.135,1.0378,1.101,84885000.0],["2006-03-17",1.11,1.11,1.0684,1.0772,19810000.0],["2006-03-20",1.0772,1.0772,1.001,1.0018,43175000.0],["2006-03-21",1.0052,1.047,1.004,1.04,18020000.0],["2006-03-22",1.059,1.097,1.059,1.096,28965000.0],["2006-03-23",1.1,1.102,1.06,1.0776,25275000.0],["2006-03-24",1.08,1.097,1.0722,1.0902,13850000.0],["2006-03-27",1.085,1.089,1.066,1.0818,11045000.0],["2006-03-28",1.082,1.082,1.059,1.064,8780000.0],["2006-03-29",1.069,1.089,1.06,1.0786,7400000.0],["2006-03-30",1.0806,1.11,1.077,1.1082,10470000.0],["2006-03-31",1.104,1.13,1.092,1.1078,38520000.0],["2006-04-03",1.1112,1.1498,1.104,1.1396,18505000.0],["2006-04-04",1.143,1.1494,1.128,1.14,8370000.0],["2006-04-05",1.14,1.144,1.1206,1.143,4965000.0],["2006-04-06",1.152,1.16,1.1096,1.11,15085000.0],["2006-04-07",1.109,1.11,1.088,1.093,11055000.0],["2006-04-10",1.088,1.112,1.069,1.0746,16905000.0],["2006-04-11",1.0748,1.1,1.0624,1.092,17970000.0],["2006-04-12",1.09,1.1038,1.0764,1.081,10640000.0],["2006-04-13",1.0802,1.0804,1.0542,1.0604,7405000.0],["2006-04-17",1.056,1.0852,1.055,1.0814,4985000.0],["2006-04-18",1.079,1.0858,1.075,1.0784,5210000.0],["2006-04-19",1.08,1.088,1.076,1.08,7525000.0],["2006-04-20",1.08,1.08,1.06,1.0632,4970000.0],["2006-04-21",1.075,1.078,1.06,1.068,5955000.0],["2006-04-24",1.065,1.0678,1.0586,1.0662,8345000.0],["2006-04-25",1.0612,1.0612,1.025,1.043,15775000.0],["2006-04-26",1.043,1.0484,1.0198,1.022,8310000.0],["2006-04-27",0.98,1.016,0.966,1.0156,40650000.0],["2006-04-28",1.006,1.0496,1.0022,1.0438,7980000.0],["2006-05-01",1.04,1.0432,1.028,1.033,7745000.0],["2006-05-02",1.06,1.109,1.0502,1.0912,34005000.0],["2006-05-03",1.091,1.104,1.0908,1.1002,10240000.0],["2006-05-04",1.1052,1.1238,1.098,1.1122,9710000.0],["2006-05-05",1.11,1.14,1.108,1.138,8190000.0],["2006-05-08",1.1452,1.1918,1.142,1.1854,39105000.0],["2006-05-09",1.307,1.3554,1.2454,1.341,125770000.0],["2006-05-10",1.341,1.341,1.2902,1.297,25945000.0],["2006-05-11",1.292,1.314,1.2782,1.284,16135000.0],["2006-05-12",1.284,1.2874,1.2642,1.2654,13420000.0],["2006-05-15",1.2654,1.27,1.2256,1.243,18845000.0],["2006-05-16",1.244,1.3076,1.244,1.278,22830000.0],["2006-05-17",1.278,1.296,1.268,1.2832,12850000.0],["2006-05-18",1.298,1.312,1.2528,1.2538,44505000.0],["2006-05-19",1.244,1.2656,1.2256,1.2366,113020000.0],["2006-05-22",1.233,1.242,1.1882,1.2164,29670000.0],["2006-05-23",1.22,1.2498,1.215,1.2152,19550000.0],["2006-05-24",1.2152,1.22,1.191,1.203,18535000.0],["2006-05-25",1.21,1.24,1.21,1.225,13570000.0],["2006-05-26",1.223,1.2294,1.216,1.2178,4785000.0],["2006-05-30",1.2202,1.2202,1.154,1.1618,21320000.0],["2006-05-31",1.1618,1.176,1.1342,1.1554,23285000.0],["2006-06-01",1.16,1.2,1.16,1.2,12030000.0],["2006-06-02",1.204,1.2146,1.1866,1.2114,14700000.0],["2006-06-05",1.2114,1.2114,1.1772,1.178,8120000.0],["2006-06-06",1.178,1.1782,1.1472,1.1632,11885000.0],["2006-06-07",1.165,1.199,1.162,1.1722,13055000.0],["2006-06-08",1.1618,1.162,1.1012,1.1458,21205000.0],["2006-06-09",1.1458,1.169,1.125,1.125,8575000.0],["2006-06-12",1.1296,1.153,1.11,1.142,12460000.0],["2006-06-13",1.138,1.1492,1.123,1.123,12590000.0],["2006-06-14",1.123,1.1656,1.123,1.163,10635000.0],["2006-06-15",1.176,1.2446,1.176,1.2376,35885000.0],["2006-06-16",1.2494,1.2494,1.2262,1.2352,20605000.0],["2006-06-19",1.238,1.2382,1.2136,1.2196,10170000.0],["2006-06-20",1.215,1.2374,1.2134,1.2134,6385000.0],["2006-06-21",1.215,1.2778,1.215,1.26,14615000.0],["2006-06-22",1.2508,1.272,1.243,1.257,13905000.0],["2006-06-23",1.2582,1.2582,1.2262,1.238,11520000.0],["2006-06-26",1.2398,1.2568,1.2352,1.255,4190000.0],["2006-06-27",1.252,1.27,1.229,1.236,11050000.0],["2006-06-28",1.236,1.24,1.1938,1.199,13105000.0],["2006-06-29",1.202,1.2276,1.185,1.217,22230000.0],["2006-06-30",1.229,1.25,1.2004,1.219,14380000.0],["2006-07-03",1.225,1.225,1.198,1.2078,5440000.0],["2006-07-05",1.2078,1.213,1.1728,1.187,20820000.0],["2006-07-06",1.1872,1.196,1.168,1.1812,16455000.0],["2006-07-07",1.1832,1.1832,1.1158,1.12,26275000.0],["2006-07-10",1.1202,1.1276,1.056,1.0718,28670000.0],["2006-07-11",1.074,1.1084,1.0386,1.1036,22730000.0],["2006-07-12",1.096,1.107,1.0802,1.086,6660000.0],["2006-07-13",1.08,1.109,1.05,1.1002,22675000.0],["2006-07-14",1.1002,1.1032,1.0642,1.0822,10130000.0],["2006-07-17",1.08,1.119,1.076,1.11,12940000.0],["2006-07-18",1.12,1.1298,1.06,1.078,28765000.0],["2006-07-19",1.078,1.108,1.063,1.0792,15950000.0],["2006-07-20",1.0792,1.0794,1.003,1.0226,40635000.0],["2006-07-21",1.0226,1.024,0.974,0.9874,33095000.0],["2006-07-24",0.9876,1.0334,0.9876,1.012,18290000.0],["2006-07-25",1.007,1.0694,1.007,1.055,21170000.0],["2006-07-26",1.05,1.055,1.0314,1.047,17810000.0],["2006-07-27",1.047,1.058,1.0066,1.0188,14840000.0],["2006-07-28",1.021,1.0476,0.9958,1.0026,26630000.0],["2006-07-31",0.996,1.058,0.9914,1.05,60725000.0],["2006-08-01",1.0002,1.06,0.996,1.04,59695000.0],["2006-08-02",1.04,1.057,1.029,1.045,29840000.0],["2006-08-03",1.04,1.0822,1.0282,1.0816,25615000.0],["2006-08-04",1.1,1.13,1.077,1.098,19180000.0],["2006-08-07",1.0912,1.094,1.0682,1.088,9085000.0],["2006-08-08",1.0876,1.088,1.061,1.068,40440000.0],["2006-08-09",1.0702,1.071,1.005,1.0056,32885000.0],["2006-08-10",1.0,1.004,0.9474,0.9734,45515000.0],["2006-08-11",0.9778,0.996,0.962,0.9858,24460000.0],["2006-08-14",1.0,1.0138,0.992,0.9976,21165000.0],["2006-08-15",1.005,1.0182,0.996,1.0128,26160000.0],["2006-08-16",1.0178,1.07,1.011,1.07,27010000.0],["2006-08-17",1.06,1.0788,1.0458,1.0616,21045000.0],["2006-08-18",1.065,1.065,1.0264,1.0362,15950000.0],["2006-08-21",1.033,1.0334,1.01,1.022,15235000.0],["2006-08-22",1.018,1.0222,1.007,1.0116,7825000.0],["2006-08-23",1.0116,1.015,0.994,1.0032,8955000.0],["2006-08-24",1.0048,1.0078,0.9834,0.9834,12815000.0],["2006-08-25",0.981,0.988,0.9752,0.978,7180000.0],["2006-08-28",0.9778,0.9878,0.9724,0.978,4670000.0],["2006-08-29",0.978,1.003,0.976,0.996,14045000.0],["2006-08-30",0.993,1.023,0.993,1.0052,11030000.0],["2006-08-31",1.005,1.011,0.9836,0.9868,7900000.0],["2006-09-01",0.992,1.0176,0.9908,1.0138,12530000.0],["2006-09-05",1.0094,1.0272,1.0066,1.0102,14290000.0],["2006-09-06",1.006,1.0142,0.9948,1.0018,9420000.0],["2006-09-07",1.0,1.004,0.9832,0.997,8555000.0],["2006-09-08",0.998,0.998,0.9164,0.9584,147590000.0],["2006-09-11",0.956,0.9872,0.9522,0.982,26120000.0],["2006-09-12",0.987,1.036,0.9724,1.0294,30560000.0],["2006-09-13",1.0278,1.049,1.0278,1.0414,28715000.0],["2006-09-14",1.02,1.034,1.01,1.0166,25930000.0],["2006-09-15",1.0292,1.033,1.012,1.024,15240000.0],["2006-09-18",1.0242,1.026,1.012,1.0166,8735000.0],["2006-09-19",1.0116,1.0156,0.996,1.0066,12270000.0],["2006-09-20",1.0118,1.036,1.008,1.0208,18260000.0],["2006-09-21",1.0316,1.076,1.021,1.0642,47575000.0],["2006-09-22",1.05,1.054,1.02,1.0424,26795000.0],["2006-09-25",1.0424,1.068,1.0394,1.0632,33835000.0],["2006-09-26",1.0652,1.0662,1.0294,1.0476,19535000.0],["2006-09-27",1.0446,1.052,0.9922,0.996,38105000.0],["2006-09-28",1.0,1.014,0.974,0.992,39215000.0],["2006-09-29",0.9946,1.0042,0.988,0.9934,37200000.0],["2006-10-02",0.9934,1.0014,0.9744,0.98,33000000.0],["2006-10-03",0.9802,1.0014,0.976,0.99,50870000.0],["2006-10-04",0.9896,1.0288,0.9752,1.0198,163935000.0],["2006-10-05",1.0198,1.022,0.966,1.0024,195020000.0],["2006-10-06",1.009,1.0318,0.971,1.0318,338285000.0],["2006-10-09",1.0496,1.135,1.046,1.1138,227965000.0],["2006-10-10",1.11,1.1492,1.1048,1.1296,212405000.0],["2006-10-11",1.1296,1.145,1.0926,1.108,86500000.0],["2006-10-12",1.114,1.1528,1.1138,1.1446,74225000.0],["2006-10-13",1.152,1.152,1.127,1.136,56010000.0],["2006-10-16",1.136,1.1498,1.1138,1.121,48685000.0],["2006-10-17",1.114,1.1292,1.0954,1.1098,39875000.0],["2006-10-18",1.1196,1.1304,1.09,1.097,41355000.0],["2006-10-19",1.085,1.0994,1.0754,1.08,39920000.0],["2006-10-20",1.084,1.1024,1.075,1.0992,67510000.0],["2006-10-23",1.101,1.1316,1.101,1.128,46355000.0],["2006-10-24",1.122,1.1544,1.1168,1.154,31540000.0],["2006-10-25",1.154,1.174,1.1386,1.139,55485000.0],["2006-10-26",1.143,1.177,1.136,1.17,48780000.0],["2006-10-27",1.1692,1.184,1.1532,1.1684,34995000.0],["2006-10-30",1.169,1.182,1.146,1.181,36035000.0],["2006-10-31",1.18,1.205,1.1626,1.198,97330000.0],["2006-11-01",1.1928,1.1982,1.1464,1.1644,84220000.0],["2006-11-02",1.134,1.152,1.1212,1.1358,50785000.0],["2006-11-03",1.142,1.1478,1.11,1.1416,40700000.0],["2006-11-06",1.1558,1.1796,1.1558,1.1652,31215000.0],["2006-11-07",1.177,1.1774,1.1598,1.1616,34705000.0],["2006-11-08",1.15,1.1696,1.132,1.1536,27155000.0],["2006-11-09",1.1556,1.158,1.1222,1.1316,24055000.0],["2006-11-10",1.142,1.1552,1.134,1.146,21250000.0],["2006-11-13",1.156,1.1572,1.13,1.133,26970000.0],["2006-11-14",1.148,1.1664,1.135,1.1574,66525000.0],["2006-11-15",1.162,1.18,1.15,1.1768,38335000.0],["2006-11-16",1.18,1.1812,1.1634,1.1754,31490000.0],["2006-11-17",1.1754,1.1976,1.16,1.1976,52570000.0],["2006-11-20",1.1976,1.24,1.192,1.2372,65780000.0],["2006-11-21",1.232,1.2472,1.22,1.2246,38450000.0],["2006-11-22",1.2202,1.235,1.212,1.2254,17745000.0],["2006-11-24",1.2072,1.2254,1.2072,1.2202,6055000.0],["2006-11-27",1.2162,1.2164,1.1526,1.1562,55670000.0],["2006-11-28",1.154,1.1564,1.115,1.1464,51030000.0],["2006-11-29",1.1586,1.1688,1.1532,1.1578,18245000.0],["2006-11-30",1.1578,1.1748,1.153,1.159,23450000.0],["2006-12-01",1.154,1.1616,1.14,1.1498,14105000.0],["2006-12-04",1.163,1.187,1.155,1.16,37415000.0],["2006-12-05",1.155,1.159,1.1326,1.137,35040000.0],["2006-12-06",1.136,1.1528,1.127,1.1426,37260000.0],["2006-12-07",1.1426,1.1472,1.09,1.0952,56440000.0],["2006-12-08",1.0982,1.109,1.0724,1.106,49010000.0],["2006-12-11",1.1192,1.1192,1.0862,1.097,32750000.0],["2006-12-12",1.1,1.1114,1.08,1.09,39745000.0],["2006-12-13",1.0934,1.1078,1.084,1.084,37365000.0],["2006-12-14",1.084,1.114,1.076,1.079,35285000.0],["2006-12-15",1.074,1.087,1.0562,1.062,42410000.0],["2006-12-18",1.0606,1.0844,1.0432,1.0784,39115000.0],["2006-12-19",1.0642,1.0932,1.064,1.0922,32365000.0],["2006-12-20",1.0928,1.1074,1.0928,1.0976,27265000.0],["2006-12-21",1.099,1.11,1.072,1.089,18885000.0],["2006-12-22",1.115,1.133,1.104,1.1104,33665000.0],["2006-12-26",1.1104,1.1296,1.106,1.125,9690000.0],["2006-12-27",1.128,1.131,1.1084,1.121,13380000.0],["2006-12-28",1.118,1.1336,1.1124,1.1284,21925000.0],["2006-12-29",1.1246,1.14,1.1196,1.14,26400000.0],["2007-01-03",1.138,1.139,1.12,1.1282,25965000.0],["2007-01-04",1.13,1.13,1.1026,1.1076,23560000.0],["2007-01-05",1.1116,1.1136,1.0922,1.1,25440000.0],["2007-01-08",1.1002,1.124,1.096,1.121,14325000.0],["2007-01-09",1.1208,1.1478,1.1208,1.129,28580000.0],["2007-01-10",1.1146,1.133,1.1102,1.1242,43455000.0],["2007-01-11",1.127,1.155,1.1232,1.1534,22385000.0],["2007-01-12",1.1484,1.17,1.1326,1.1656,37260000.0],["2007-01-16",1.1658,1.21,1.1658,1.2092,35600000.0],["2007-01-17",1.208,1.2188,1.1904,1.212,29750000.0],["2007-01-18",1.212,1.212,1.1804,1.1916,37980000.0],["2007-01-19",1.1868,1.1936,1.176,1.1794,12925000.0],["2007-01-22",1.1908,1.1908,1.1634,1.1684,20510000.0],["2007-01-23",1.179,1.1812,1.1602,1.17,30825000.0],["2007-01-24",1.174,1.1798,1.1592,1.16,21065000.0],["2007-01-25",1.164,1.165,1.143,1.1496,56965000.0],["2007-01-26",1.16,1.164,1.1332,1.1468,25900000.0],["2007-01-29",1.1418,1.184,1.1374,1.174,20060000.0],["2007-01-30",1.1734,1.1972,1.1668,1.192,25240000.0],["2007-01-31",1.192,1.206,1.1748,1.1884,23350000.0],["2007-02-01",1.192,1.208,1.1786,1.196,43785000.0],["2007-02-02",1.2036,1.2036,1.1906,1.2002,17445000.0],["2007-02-05",1.204,1.2134,1.195,1.2088,10795000.0],["2007-02-06",1.2102,1.2126,1.1972,1.2116,16315000.0],["2007-02-07",1.2116,1.2352,1.208,1.2314,37425000.0],["2007-02-08",1.2314,1.2452,1.2222,1.2418,15230000.0],["2007-02-09",1.245,1.248,1.2296,1.2382,37580000.0],["2007-02-12",1.233,1.234,1.2008,1.2144,28370000.0],["2007-02-13",1.2206,1.2316,1.206,1.209,10875000.0],["2007-02-14",1.2114,1.2302,1.192,1.1938,54380000.0],["2007-02-15",1.2042,1.2338,1.1878,1.2276,62430000.0],["2007-02-16",1.28,1.305,1.262,1.3006,104295000.0],["2007-02-20",1.28,1.2896,1.2584,1.2778,64695000.0],["2007-02-21",1.271,1.275,1.2576,1.2716,30120000.0],["2007-02-22",1.29,1.2982,1.2766,1.2884,16615000.0],["2007-02-23",1.284,1.296,1.258,1.2862,13220000.0],["2007-02-26",1.2862,1.2864,1.256,1.2726,26835000.0],["2007-02-27",1.246,1.2566,1.193,1.205,58785000.0],["2007-02-28",1.21,1.2136,1.1902,1.1998,26450000.0],["2007-03-01",1.173,1.23,1.172,1.2246,39580000.0],["2007-03-02",1.2204,1.226,1.2,1.204,24790000.0],["2007-03-05",1.194,1.202,1.1722,1.181,14920000.0],["2007-03-06",1.1958,1.21,1.18,1.2014,28600000.0],["2007-03-07",1.2064,1.2222,1.1944,1.2044,9905000.0],["2007-03-08",1.232,1.232,1.199,1.2018,17250000.0],["2007-03-09",1.2068,1.22,1.2018,1.2114,13735000.0],["2007-03-12",1.2116,1.2248,1.21,1.2246,13850000.0],["2007-03-13",1.2274,1.24,1.21,1.2202,20290000.0],["2007-03-14",1.223,1.231,1.201,1.2118,15255000.0],["2007-03-15",1.2118,1.2218,1.2024,1.221,17565000.0],["2007-03-16",1.221,1.2238,1.2072,1.2116,13855000.0],["2007-03-19",1.215,1.2684,1.215,1.262,33160000.0],["2007-03-20",1.262,1.2928,1.2608,1.2846,38745000.0],["2007-03-21",1.285,1.2992,1.2742,1.295,12430000.0],["2007-03-22",1.293,1.296,1.2804,1.2834,8745000.0],["2007-03-23",1.2854,1.297,1.283,1.296,7175000.0],["2007-03-26",1.287,1.287,1.2684,1.2718,15445000.0],["2007-03-27",1.271,1.271,1.2426,1.2474,11435000.0],["2007-03-28",1.2424,1.2432,1.2318,1.2412,17895000.0],["2007-03-29",1.252,1.2524,1.2302,1.244,10245000.0],["2007-03-30",1.24,1.258,1.234,1.242,6440000.0],["2007-04-02",1.245,1.2568,1.2388,1.2548,13030000.0],["2007-04-03",1.262,1.286,1.262,1.279,9980000.0],["2007-04-04",1.284,1.2968,1.2626,1.295,14215000.0],["2007-04-05",1.2978,1.3,1.2714,1.2982,10710000.0],["2007-04-09",1.3036,1.32,1.288,1.3,24075000.0],["2007-04-10",1.298,1.2988,1.283,1.2934,11690000.0],["2007-04-11",1.2934,1.2934,1.2706,1.2756,15550000.0],["2007-04-12",1.275,1.2854,1.251,1.2832,24290000.0],["2007-04-13",1.289,1.2928,1.2716,1.2814,4290000.0],["2007-04-16",1.28,1.319,1.2758,1.304,11330000.0],["2007-04-17",1.305,1.333,1.3038,1.3308,11075000.0],["2007-04-18",1.3308,1.3328,1.316,1.325,12800000.0],["2007-04-19",1.32,1.32,1.3,1.3074,6200000.0],["2007-04-20",1.316,1.33,1.3008,1.3118,26395000.0],["2007-04-23",1.312,1.3202,1.304,1.3102,6765000.0],["2007-04-24",1.31,1.31,1.2822,1.3,13605000.0],["2007-04-25",1.3,1.3186,1.2904,1.3136,8810000.0],["2007-04-26",1.321,1.352,1.319,1.3388,19710000.0],["2007-04-27",1.3378,1.3378,1.3168,1.3204,10150000.0],["2007-04-30",1.36,1.36,1.3,1.3046,24175000.0],["2007-05-01",1.313,1.34,1.2782,1.3252,43365000.0],["2007-05-02",1.4278,1.615,1.426,1.5618,214830000.0],["2007-05-03",1.5618,1.6078,1.5618,1.5802,53925000.0],["2007-05-04",1.5848,1.602,1.5652,1.5674,47410000.0],["2007-05-07",1.5674,1.5736,1.526,1.528,36155000.0],["2007-05-08",1.525,1.5614,1.52,1.5524,23570000.0],["2007-05-09",1.5524,1.564,1.5368,1.5538,17365000.0],["2007-05-10",1.5492,1.6308,1.537,1.611,53950000.0],["2007-05-11",1.61,1.658,1.605,1.6348,34070000.0],["2007-05-14",1.642,1.6684,1.631,1.654,24525000.0],["2007-05-15",1.67,1.67,1.6174,1.622,27855000.0],["2007-05-16",1.6396,1.652,1.61,1.6488,35700000.0],["2007-05-17",1.6296,1.6398,1.6098,1.6252,33130000.0],["2007-05-18",1.64,1.6592,1.6164,1.64,18310000.0],["2007-05-21",1.6496,1.6498,1.6214,1.636,24795000.0],["2007-05-22",1.64,1.647,1.6258,1.6408,11910000.0],["2007-05-23",1.643,1.645,1.6082,1.614,33820000.0],["2007-05-24",1.624,1.6544,1.6196,1.6488,24790000.0],["2007-05-25",1.65,1.7326,1.65,1.731,39885000.0],["2007-05-29",1.745,1.7508,1.704,1.713,25360000.0],["2007-05-30",1.71,1.7252,1.7,1.7212,13320000.0],["2007-05-31",1.7212,1.74,1.72,1.7324,15445000.0],["2007-06-01",1.74,1.774,1.7344,1.7562,32305000.0],["2007-06-04",1.7564,1.7666,1.7232,1.7504,13470000.0],["2007-06-05",1.753,1.754,1.7192,1.7252,25050000.0],["2007-06-06",1.714,1.714,1.6874,1.6914,16950000.0],["2007-06-07",1.657,1.689,1.6506,1.657,40795000.0],["2007-06-08",1.653,1.6954,1.6522,1.6952,16480000.0],["2007-06-11",1.693,1.7018,1.6802,1.6898,18965000.0],["2007-06-12",1.6898,1.6944,1.645,1.6524,15585000.0],["2007-06-13",1.653,1.6742,1.645,1.667,17045000.0],["2007-06-14",1.6758,1.7046,1.6738,1.6782,15410000.0],["2007-06-15",1.691,1.705,1.6896,1.701,17445000.0],["2007-06-18",1.7,1.74,1.6854,1.7134,10045000.0],["2007-06-19",1.7156,1.7236,1.695,1.7186,7725000.0],["2007-06-20",1.7236,1.73,1.689,1.689,10950000.0],["2007-06-21",1.689,1.689,1.66,1.669,12120000.0],["2007-06-22",1.624,1.635,1.5808,1.5916,51555000.0],["2007-06-25",1.6,1.628,1.5924,1.6144,30230000.0],["2007-06-26",1.6146,1.6272,1.609,1.6176,10365000.0],["2007-06-27",1.6084,1.655,1.6018,1.646,15175000.0],["2007-06-28",1.65,1.6598,1.6372,1.6504,11545000.0],["2007-06-29",1.68,1.7382,1.6762,1.7056,53480000.0],["2007-07-02",1.723,1.74,1.7062,1.72,20905000.0],["2007-07-03",1.7202,1.7202,1.68,1.684,25130000.0],["2007-07-05",1.693,1.7,1.6486,1.6516,18160000.0],["2007-07-06",1.659,1.709,1.6552,1.709,23315000.0],["2007-07-09",1.7092,1.72,1.694,1.7152,15195000.0],["2007-07-10",1.706,1.7248,1.6966,1.7054,14665000.0],["2007-07-11",1.7046,1.7112,1.6918,1.7042,10330000.0],["2007-07-12",1.723,1.8098,1.7208,1.7964,33305000.0],["2007-07-13",1.8,1.822,1.7626,1.8104,21020000.0],["2007-07-16",1.8396,1.84,1.7754,1.776,13715000.0],["2007-07-17",1.78,1.7878,1.715,1.7208,19060000.0],["2007-07-18",1.7028,1.7394,1.692,1.7356,29715000.0],["2007-07-19",1.7358,1.7588,1.7342,1.7488,10865000.0],["2007-07-20",1.75,1.75,1.7058,1.7146,10900000.0],["2007-07-23",1.7246,1.7518,1.7204,1.7362,7700000.0],["2007-07-24",1.7244,1.7294,1.6154,1.6442,33990000.0],["2007-07-25",1.662,1.676,1.5698,1.5918,40075000.0],["2007-07-26",1.5668,1.6348,1.5502,1.5708,46645000.0],["2007-07-27",1.58,1.6628,1.5702,1.63,43245000.0],["2007-07-30",1.64,1.7646,1.6384,1.7514,40410000.0],["2007-07-31",1.76,1.81,1.7292,1.7668,68910000.0],["2007-08-01",1.882,1.997,1.882,1.9838,104795000.0],["2007-08-02",1.99,2.014,1.9412,1.9982,52545000.0],["2007-08-03",1.9664,2.0232,1.95,1.958,29380000.0],["2007-08-06",1.9652,1.99,1.9332,1.988,35045000.0],["2007-08-07",1.98,2.201,1.9722,2.17,73405000.0],["2007-08-08",2.206,2.2844,2.1336,2.1512,66340000.0],["2007-08-09",2.0822,2.1556,2.0452,2.081,45525000.0],["2007-08-10",2.02,2.06,2.0034,2.034,51950000.0],["2007-08-13",2.079,2.096,2.0206,2.0402,17790000.0],["2007-08-14",2.0402,2.0632,1.9146,1.9216,43530000.0],["2007-08-15",1.9172,1.961,1.899,1.9072,28590000.0],["2007-08-16",1.8754,1.93,1.84,1.92,47690000.0],["2007-08-17",1.989,2.03,1.965,1.999,33360000.0],["2007-08-20",1.999,2.055,1.99,2.0232,21285000.0],["2007-08-21",2.0378,2.04,1.99,1.993,18595000.0],["2007-08-22",2.0186,2.0414,1.9986,2.04,13760000.0],["2007-08-23",2.0402,2.0704,2.013,2.0274,10255000.0],["2007-08-24",2.0362,2.0744,2.0106,2.0582,8585000.0],["2007-08-27",2.054,2.0728,1.9904,1.991,17940000.0],["2007-08-28",1.962,1.9854,1.936,1.9426,16405000.0],["2007-08-29",1.96,2.0366,1.9502,2.0134,15650000.0],["2007-08-30",2.0058,2.0164,1.985,2.001,7995000.0],["2007-08-31",2.0196,2.0906,2.0046,2.0798,23545000.0],["2007-09-04",2.0898,2.1878,2.0502,2.155,20330000.0],["2007-09-05",2.145,2.1476,2.09,2.115,13825000.0],["2007-09-06",2.12,2.1354,2.0644,2.1052,14855000.0],["2007-09-07",2.0734,2.08,2.0202,2.0338,14370000.0],["2007-09-10",2.031,2.06,1.985,2.0108,11665000.0],["2007-09-11",2.0418,2.075,2.0378,2.0726,18025000.0],["2007-09-12",2.0702,2.1358,2.0574,2.0702,13865000.0],["2007-09-13",2.079,2.1424,2.0564,2.1116,17475000.0],["2007-09-14",2.098,2.1182,2.08,2.1148,14475000.0],["2007-09-17",2.11,2.18,2.1076,2.1726,20390000.0],["2007-09-18",2.19,2.248,2.1092,2.236,43160000.0],["2007-09-19",2.25,2.3054,2.245,2.2576,24160000.0],["2007-09-20",2.2576,2.28,2.205,2.2168,14750000.0],["2007-09-21",2.24,2.2992,2.2314,2.278,22090000.0],["2007-09-24",2.2998,2.369,2.265,2.2898,38265000.0],["2007-09-25",2.28,2.3036,2.2554,2.293,17320000.0],["2007-09-26",2.32,2.36,2.2986,2.3418,26975000.0],["2007-09-27",2.3566,2.3994,2.3376,2.3852,13635000.0],["2007-09-28",2.3346,2.3978,2.3344,2.3626,26975000.0],["2007-10-01",2.3522,2.465,2.3522,2.4502,28675000.0],["2007-10-02",2.4218,2.5452,2.4124,2.4854,37460000.0],["2007-10-03",2.478,2.534,2.4704,2.5164,29225000.0],["2007-10-04",2.539,2.539,2.4576,2.4752,19385000.0],["2007-10-05",2.498,2.5714,2.49,2.5508,16345000.0],["2007-10-08",2.5114,2.6,2.4952,2.596,20025000.0],["2007-10-09",2.5962,2.6002,2.542,2.5904,24145000.0],["2007-10-10",2.5622,2.645,2.5622,2.636,19120000.0],["2007-10-11",2.66,2.6726,2.55,2.58,24130000.0],["2007-10-12",2.4866,2.5158,2.2702,2.4536,52845000.0],["2007-10-15",2.4166,2.4486,2.4078,2.4372,23315000.0],["2007-10-16",2.42,2.4968,2.4126,2.4598,17325000.0],["2007-10-17",2.467,2.52,2.4478,2.4624,15400000.0],["2007-10-18",2.451,2.53,2.451,2.522,15430000.0],["2007-10-19",2.541,2.5576,2.4588,2.468,17655000.0],["2007-10-22",2.44,2.5192,2.4202,2.4988,14735000.0],["2007-10-23",2.5198,2.5456,2.4802,2.5426,12550000.0],["2007-10-24",2.547,2.547,2.4418,2.471,13680000.0],["2007-10-25",2.5506,2.5982,2.536,2.5714,59920000.0],["2007-10-26",2.599,2.686,2.589,2.679,216985000.0],["2007-10-29",2.6802,2.7,2.64,2.6882,43980000.0],["2007-10-30",2.696,2.7294,2.65,2.67,63480000.0],["2007-10-31",2.757,2.826,2.648,2.78,74900000.0],["2007-11-01",2.7578,2.775,2.6666,2.7138,37880000.0],["2007-11-02",2.708,2.72,2.5844,2.6336,35995000.0],["2007-11-05",2.62,2.6336,2.5914,2.6184,30015000.0],["2007-11-06",2.64,2.6602,2.6,2.6376,26420000.0],["2007-11-07",2.636,2.68,2.6,2.624,33515000.0],["2007-11-08",2.6362,2.659,2.4702,2.5486,55030000.0],["2007-11-09",2.48,2.5264,2.4304,2.432,35700000.0],["2007-11-12",2.3986,2.5022,2.3262,2.3424,28685000.0],["2007-11-13",2.3532,2.5398,2.3532,2.529,32465000.0],["2007-11-14",2.654,2.654,2.517,2.6,34900000.0],["2007-11-15",2.6,2.6,2.548,2.585,20345000.0],["2007-11-16",2.598,2.598,2.4804,2.4974,41080000.0],["2007-11-19",2.4842,2.4842,2.3822,2.4248,34630000.0],["2007-11-20",2.445,2.5258,2.413,2.4956,26910000.0],["2007-11-21",2.4684,2.5124,2.4044,2.4668,18960000.0],["2007-11-23",2.491,2.5104,2.45,2.5034,7000000.0],["2007-11-26",2.5074,2.5754,2.4906,2.5198,15350000.0],["2007-11-27",2.5366,2.5608,2.42,2.5438,31700000.0],["2007-11-28",2.5582,2.7128,2.5438,2.6922,29505000.0],["2007-11-29",2.6862,2.738,2.6436,2.6868,33330000.0],["2007-11-30",2.7606,2.7606,2.6278,2.663,47405000.0],["2007-12-03",2.68,2.734,2.6334,2.6586,20510000.0],["2007-12-04",2.6304,2.7722,2.6304,2.7502,29385000.0],["2007-12-05",2.7906,2.8092,2.7234,2.7758,25800000.0],["2007-12-06",2.7776,2.9908,2.7602,2.983,41505000.0],["2007-12-07",2.9836,3.0302,2.8918,2.9208,23215000.0],["2007-12-10",2.9346,3.04,2.9346,3.001,34290000.0],["2007-12-11",3.0144,3.0144,2.8726,2.897,24860000.0],["2007-12-12",2.9576,2.978,2.85,2.9034,21770000.0],["2007-12-13",2.8438,2.888,2.791,2.888,34890000.0],["2007-12-14",2.8798,2.8798,2.8058,2.8278,20980000.0],["2007-12-17",2.8088,2.8268,2.706,2.7086,23300000.0],["2007-12-18",2.7282,2.9192,2.7214,2.9092,32840000.0],["2007-12-19",2.9228,2.9228,2.7958,2.809,31485000.0],["2007-12-20",2.8002,2.8718,2.7764,2.8718,27285000.0],["2007-12-21",2.8964,2.932,2.8352,2.932,48510000.0],["2007-12-24",2.94,3.0,2.932,2.969,15355000.0],["2007-12-26",2.9688,3.078,2.9398,3.0472,24025000.0],["2007-12-27",3.0472,3.099,2.9702,3.0126,25425000.0],["2007-12-28",3.0276,3.0598,3.0096,3.0376,14675000.0],["2007-12-31",3.0392,3.1098,2.9286,2.9414,24955000.0],["2008-01-02",2.942,3.0,2.8496,2.9334,35180000.0],["2008-01-03",2.9328,2.9544,2.8022,2.834,26745000.0],["2008-01-04",2.8016,2.8016,2.5366,2.5402,72510000.0],["2008-01-07",2.53,2.589,2.3856,2.4796,58420000.0],["2008-01-08",2.4466,2.5,2.3484,2.3574,36995000.0],["2008-01-09",2.3452,2.378,2.16,2.3716,70945000.0],["2008-01-10",2.35,2.48,2.3034,2.462,59525000.0],["2008-01-11",2.4958,2.4958,2.27,2.334,56630000.0],["2008-01-14",2.33,2.352,2.264,2.3354,48070000.0],["2008-01-15",2.3192,2.44,2.26,2.3186,66305000.0],["2008-01-16",2.3048,2.4118,2.2676,2.376,41620000.0],["2008-01-17",2.4458,2.4756,2.3632,2.4066,57985000.0],["2008-01-18",2.4438,2.471,2.39,2.4392,66630000.0],["2008-01-22",2.2802,2.509,2.246,2.4712,45680000.0],["2008-01-23",2.4152,2.551,2.3822,2.54,59030000.0],["2008-01-24",2.5368,2.708,2.5202,2.6582,52260000.0],["2008-01-25",2.7094,2.7094,2.5718,2.5758,37245000.0],["2008-01-28",2.5612,2.5612,2.4088,2.5074,47250000.0],["2008-01-29",2.5104,2.5472,2.37,2.3856,46940000.0],["2008-01-30",2.38,2.393,2.297,2.3014,49965000.0],["2008-01-31",2.2718,2.4456,2.21,2.4076,55685000.0],["2008-02-01",2.46,2.48,2.4014,2.461,31445000.0],["2008-02-04",2.452,2.4568,2.3342,2.3388,33785000.0],["2008-02-05",2.3198,2.4,2.2858,2.2976,54155000.0],["2008-02-06",2.29,2.3006,2.1612,2.172,50290000.0],["2008-02-07",2.1548,2.1916,2.0308,2.1546,88700000.0],["2008-02-08",2.1456,2.22,2.1362,2.166,38775000.0],["2008-02-11",2.1998,2.239,2.1582,2.201,49775000.0],["2008-02-12",2.2198,2.2198,2.1082,2.121,45875000.0],["2008-02-13",2.129,2.2482,2.0846,2.194,42940000.0],["2008-02-14",2.2498,2.2876,2.167,2.173,97350000.0],["2008-02-15",1.9414,2.12,1.911,2.105,210865000.0],["2008-02-19",2.1,2.1254,2.0216,2.055,56355000.0],["2008-02-20",2.022,2.0906,2.0072,2.053,32135000.0],["2008-02-21",2.061,2.0966,2.0104,2.0216,24280000.0],["2008-02-22",2.0304,2.0312,1.9454,1.9944,33345000.0],["2008-02-25",1.9998,2.0594,1.9532,2.0594,37010000.0],["2008-02-26",2.0594,2.1314,2.0314,2.0856,40310000.0],["2008-02-27",2.0726,2.1218,2.0416,2.0648,25890000.0],["2008-02-28",2.025,2.0898,2.0082,2.0408,20105000.0],["2008-02-29",2.0574,2.0626,1.9686,1.986,24270000.0],["2008-03-03",1.98,1.995,1.9278,1.9526,24065000.0],["2008-03-04",1.929,1.9548,1.8804,1.9304,44420000.0],["2008-03-05",1.9356,2.059,1.9306,2.0364,50530000.0],["2008-03-06",2.0296,2.0296,1.9034,1.912,46280000.0],["2008-03-07",1.8924,1.9584,1.881,1.9286,37775000.0],["2008-03-10",1.9388,1.9388,1.8018,1.8114,37600000.0],["2008-03-11",1.8602,1.9764,1.8474,1.9276,40750000.0],["2008-03-12",1.97,2.024,1.9266,1.9816,36150000.0],["2008-03-13",1.9688,2.06,1.9152,2.0202,34700000.0],["2008-03-14",2.033,2.0508,1.9516,1.9922,30555000.0],["2008-03-17",1.9564,2.0,1.9044,1.9648,17735000.0],["2008-03-18",2.0,2.0422,1.9532,2.0308,19190000.0],["2008-03-19",2.0186,2.1076,1.9948,2.003,63305000.0],["2008-03-20",2.0028,2.196,2.0028,2.1942,54825000.0],["2008-03-24",2.198,2.3596,2.1954,2.296,49650000.0],["2008-03-25",2.2754,2.3108,2.2434,2.2714,18760000.0],["2008-03-26",2.247,2.32,2.2246,2.3,20175000.0],["2008-03-27",2.3016,2.3286,2.2502,2.2544,25400000.0],["2008-03-28",2.2922,2.2922,2.1744,2.192,33275000.0],["2008-03-31",2.178,2.2918,2.1056,2.2686,39710000.0],["2008-04-01",2.2798,2.4,2.2664,2.3946,42480000.0],["2008-04-02",2.398,2.4258,2.3312,2.3764,29535000.0],["2008-04-03",2.3758,2.4046,2.303,2.381,32965000.0],["2008-04-04",2.41,2.41,2.32,2.3332,25390000.0],["2008-04-07",2.3406,2.3556,2.281,2.296,18640000.0],["2008-04-08",2.292,2.3372,2.2644,2.2904,17095000.0],["2008-04-09",2.3,2.3234,2.2,2.2266,38410000.0],["2008-04-10",2.2086,2.3182,2.2086,2.2718,31285000.0],["2008-04-11",2.2716,2.2716,2.2002,2.2108,43340000.0],["2008-04-14",2.2062,2.2328,2.142,2.1546,25085000.0],["2008-04-15",2.1998,2.2048,2.1518,2.1718,35725000.0],["2008-04-16",2.1924,2.2646,2.1908,2.2574,28155000.0],["2008-04-17",2.227,2.2478,2.2058,2.2296,16265000.0],["2008-04-18",2.2718,2.3182,2.2646,2.299,23520000.0],["2008-04-21",2.32,2.3844,2.295,2.3656,32510000.0],["2008-04-22",2.3568,2.3568,2.212,2.263,31740000.0],["2008-04-23",2.32,2.32,2.198,2.198,44960000.0],["2008-04-24",2.1442,2.155,1.99,2.0,98860000.0],["2008-04-25",2.0876,2.0876,1.9858,2.057,30150000.0],["2008-04-28",2.1082,2.1082,2.0058,2.017,27260000.0],["2008-04-29",2.0116,2.0324,1.9562,1.9796,29905000.0],["2008-04-30",1.98,2.008,1.9502,1.9626,38520000.0],["2008-05-01",1.9632,2.0154,1.935,2.01,35310000.0],["2008-05-02",2.0798,2.0798,1.948,1.957,33045000.0],["2008-05-05",1.9798,1.9954,1.92,1.9818,24100000.0],["2008-05-06",1.964,1.976,1.9424,1.9676,11260000.0],["2008-05-07",1.9632,1.99,1.9016,1.9112,14630000.0],["2008-05-08",1.9144,1.9466,1.854,1.8778,34670000.0],["2008-05-09",1.87,1.907,1.8418,1.8986,59920000.0],["2008-05-12",1.9002,1.958,1.88,1.951,22075000.0],["2008-05-13",1.9498,2.02,1.9208,2.014,36505000.0],["2008-05-14",2.0254,2.035,1.98,2.0134,31345000.0],["2008-05-15",1.9938,1.9982,1.96,1.9738,18470000.0],["2008-05-16",1.98,1.9952,1.894,1.9084,28010000.0],["2008-05-19",1.9004,1.9198,1.8114,1.8114,62985000.0],["2008-05-20",1.8088,1.8088,1.7434,1.788,40100000.0],["2008-05-21",1.7782,1.8252,1.714,1.7472,31170000.0],["2008-05-22",1.7582,1.7748,1.7086,1.722,26345000.0],["2008-05-23",1.713,1.7218,1.6736,1.7014,23780000.0],["2008-05-27",1.7086,1.7618,1.7002,1.7346,22170000.0],["2008-05-28",1.7438,1.8098,1.741,1.8098,35755000.0],["2008-05-29",1.803,1.8294,1.778,1.8094,41870000.0],["2008-05-30",1.822,1.846,1.8094,1.846,26095000.0],["2008-06-02",1.8268,1.8318,1.7908,1.8122,35225000.0],["2008-06-03",1.8128,1.8244,1.779,1.812,26715000.0],["2008-06-04",1.8242,1.873,1.8242,1.8478,30825000.0],["2008-06-05",1.8638,1.9128,1.85,1.899,40645000.0],["2008-06-06",1.8822,1.8922,1.8268,1.8452,23130000.0],["2008-06-09",1.8656,1.8656,1.8012,1.8192,65500000.0],["2008-06-10",1.802,1.8512,1.8,1.8434,16815000.0],["2008-06-11",1.8384,1.8384,1.744,1.7486,38620000.0],["2008-06-12",1.7562,1.772,1.7284,1.7356,22380000.0],["2008-06-13",1.7406,1.7692,1.7138,1.7476,21680000.0],["2008-06-16",1.7414,1.76,1.719,1.7444,33800000.0],["2008-06-17",1.7568,1.803,1.7488,1.803,26060000.0],["2008-06-18",1.7904,1.838,1.788,1.812,29090000.0],["2008-06-19",1.8166,1.8656,1.7792,1.8642,29710000.0],["2008-06-20",1.858,1.858,1.786,1.7962,25450000.0],["2008-06-23",1.8098,1.8164,1.7646,1.7726,25090000.0],["2008-06-24",1.7678,1.8322,1.75,1.7794,21580000.0],["2008-06-25",1.796,1.8768,1.7786,1.858,19975000.0],["2008-06-26",1.8362,1.838,1.79,1.8174,21210000.0],["2008-06-27",1.8098,1.8488,1.7382,1.7904,119005000.0],["2008-06-30",1.7806,1.7806,1.6366,1.6524,68795000.0],["2008-07-01",1.6606,1.6606,1.5816,1.633,41025000.0],["2008-07-02",1.6748,1.6748,1.601,1.601,28955000.0],["2008-07-03",1.5962,1.6362,1.5826,1.6154,9235000.0],["2008-07-07",1.6546,1.6694,1.5426,1.5702,32345000.0],["2008-07-08",1.5724,1.6832,1.5568,1.6768,40975000.0],["2008-07-09",1.677,1.677,1.5652,1.5828,50265000.0],["2008-07-10",1.5838,1.6028,1.4092,1.4304,68015000.0],["2008-07-11",1.4338,1.475,1.3946,1.4522,54445000.0],["2008-07-14",1.4616,1.4798,1.387,1.4,72440000.0],["2008-07-15",1.3836,1.4974,1.3824,1.4468,49490000.0],["2008-07-16",1.4542,1.551,1.42,1.5414,43955000.0],["2008-07-17",1.591,1.6256,1.4996,1.6166,38075000.0],["2008-07-18",1.6416,1.6416,1.5688,1.5982,38605000.0],["2008-07-21",1.5878,1.6208,1.5162,1.5278,31405000.0],["2008-07-22",1.503,1.6458,1.4844,1.6332,41425000.0],["2008-07-23",1.6422,1.7854,1.6018,1.676,81920000.0],["2008-07-24",1.4736,1.52,1.342,1.346,186465000.0],["2008-07-25",1.37,1.3866,1.32,1.3262,89550000.0],["2008-07-28",1.346,1.3464,1.303,1.3098,42265000.0],["2008-07-29",1.3254,1.406,1.3082,1.3938,45550000.0],["2008-07-30",1.4002,1.4126,1.3548,1.379,39835000.0],["2008-07-31",1.3858,1.4148,1.357,1.37,21615000.0],["2008-08-01",1.3874,1.3906,1.3308,1.3434,24230000.0],["2008-08-04",1.325,1.3736,1.32,1.352,29655000.0],["2008-08-05",1.3692,1.4632,1.3548,1.4522,59990000.0],["2008-08-06",1.4454,1.49,1.4158,1.4874,28195000.0],["2008-08-07",1.4434,1.4662,1.418,1.4228,23935000.0],["2008-08-08",1.447,1.48,1.433,1.4716,61880000.0],["2008-08-11",1.4836,1.5596,1.4796,1.534,45035000.0],["2008-08-12",1.5338,1.5356,1.508,1.5152,19025000.0],["2008-08-13",1.5036,1.504,1.4348,1.4438,32565000.0],["2008-08-14",1.4436,1.5284,1.4318,1.5168,35035000.0],["2008-08-15",1.5202,1.555,1.51,1.5224,20780000.0],["2008-08-18",1.5386,1.5386,1.472,1.4792,23630000.0],["2008-08-19",1.4934,1.4934,1.4062,1.4404,34845000.0],["2008-08-20",1.4594,1.4666,1.392,1.4012,22555000.0],["2008-08-21",1.4008,1.428,1.38,1.4106,29485000.0],["2008-08-22",1.4274,1.4572,1.42,1.44,18575000.0],["2008-08-25",1.4312,1.4484,1.3856,1.4026,17400000.0],["2008-08-26",1.4024,1.4094,1.328,1.4074,40910000.0],["2008-08-27",1.408,1.4264,1.3728,1.3848,20910000.0],["2008-08-28",1.3812,1.4138,1.3692,1.4048,35000000.0],["2008-08-29",1.3936,1.4044,1.381,1.3864,9955000.0],["2008-09-02",1.4058,1.4948,1.3904,1.472,51155000.0],["2008-09-03",1.472,1.472,1.423,1.4332,52055000.0],["2008-09-04",1.4162,1.4672,1.3712,1.374,27335000.0],["2008-09-05",1.38,1.4076,1.3416,1.3994,30155000.0],["2008-09-08",1.4598,1.46,1.3916,1.402,25810000.0],["2008-09-09",1.391,1.413,1.3414,1.3456,20875000.0],["2008-09-10",1.373,1.3758,1.325,1.3576,20210000.0],["2008-09-11",1.35,1.4298,1.3244,1.423,37200000.0],["2008-09-12",1.1836,1.19,1.1084,1.134,216470000.0],["2008-09-15",1.0714,1.1564,1.0714,1.1222,39500000.0],["2008-09-16",1.0934,1.18,1.06,1.1438,56270000.0],["2008-09-17",1.1306,1.16,1.112,1.16,78350000.0],["2008-09-18",1.158,1.2182,1.0958,1.204,79175000.0],["2008-09-19",1.2566,1.32,1.1918,1.2062,59115000.0],["2008-09-22",1.19,1.1978,1.1536,1.158,14820000.0],["2008-09-23",1.1558,1.1948,1.1328,1.139,22575000.0],["2008-09-24",1.1438,1.1942,1.1244,1.1366,17435000.0],["2008-09-25",1.1952,1.1954,1.1384,1.1482,12540000.0],["2008-09-26",1.1302,1.1788,1.1202,1.1764,22660000.0],["2008-09-29",1.16,1.22,1.1,1.13,24730000.0],["2008-09-30",1.154,1.165,1.0832,1.1098,24965000.0],["2008-10-01",1.105,1.185,1.08,1.1502,17545000.0],["2008-10-02",1.1352,1.164,1.065,1.091,16085000.0],["2008-10-03",1.15,1.15,1.011,1.011,25245000.0],["2008-10-06",0.999,0.999,0.9038,0.979,40880000.0],["2008-10-07",0.9978,0.9984,0.9366,0.96,21880000.0],["2008-10-08",0.9416,1.06,0.93,1.0256,31490000.0],["2008-10-09",1.0262,1.0548,0.978,0.988,16160000.0],["2008-10-10",0.9334,1.016,0.9,0.967,31210000.0],["2008-10-13",1.0264,1.0438,0.9868,1.02,4870000.0],["2008-10-14",1.0458,1.051,0.8732,0.91,45225000.0],["2008-10-15",0.8958,0.92,0.8088,0.8154,44745000.0],["2008-10-16",0.8676,0.9024,0.8196,0.8938,23995000.0],["2008-10-17",0.8898,0.937,0.8422,0.885,28400000.0],["2008-10-20",0.8982,0.9272,0.8834,0.917,24310000.0],["2008-10-21",0.91,0.912,0.8548,0.8668,30355000.0],["2008-10-22",0.8582,0.8774,0.8,0.8216,35430000.0],["2008-10-23",0.8456,0.9446,0.8388,0.8858,59630000.0],["2008-10-24",0.8324,0.9282,0.8154,0.8954,27965000.0],["2008-10-27",0.896,0.98,0.8658,0.9492,21450000.0],["2008-10-28",0.9704,1.0558,0.9612,1.03,27400000.0],["2008-10-29",1.034,1.0994,1.034,1.0936,22325000.0],["2008-10-30",1.12,1.149,1.0,1.0168,31670000.0],["2008-10-31",1.0206,1.0382,0.9524,1.015,29450000.0],["2008-11-03",0.9994,1.01,0.9666,0.9804,16340000.0],["2008-11-04",0.9854,1.0644,0.9842,1.0122,18945000.0],["2008-11-05",1.0118,1.0224,0.971,0.9718,6500000.0],["2008-11-06",0.9718,1.0086,0.9606,0.973,8045000.0],["2008-11-07",0.9834,0.9904,0.9534,0.9714,7480000.0],["2008-11-10",0.9928,1.0,0.8914,0.9086,22585000.0],["2008-11-11",0.8972,0.9144,0.8788,0.8936,34910000.0],["2008-11-12",0.871,0.8878,0.8364,0.844,28415000.0],["2008-11-13",0.8476,0.9046,0.8186,0.8968,28935000.0],["2008-11-14",0.879,0.9098,0.847,0.8864,20415000.0],["2008-11-17",0.8812,0.9078,0.8718,0.8828,13625000.0],["2008-11-18",0.8828,0.8998,0.8306,0.8778,17735000.0],["2008-11-19",0.8808,0.8808,0.805,0.814,16985000.0],["2008-11-20",0.8012,0.8326,0.771,0.7738,18600000.0],["2008-11-21",0.7882,0.8,0.7372,0.786,28915000.0],["2008-11-24",0.7938,0.8774,0.7816,0.8522,20355000.0],["2008-11-25",0.876,0.898,0.8522,0.896,21080000.0],["2008-11-26",0.8806,0.9686,0.8564,0.9616,17195000.0],["2008-11-28",0.951,0.9976,0.9442,0.9916,7460000.0],["2008-12-01",0.9618,0.9752,0.908,0.9126,17725000.0],["2008-12-02",0.92,0.9728,0.9048,0.9184,23180000.0],["2008-12-03",0.9052,0.9998,0.905,0.9824,30280000.0],["2008-12-04",0.9704,1.0352,0.9636,1.0152,24920000.0],["2008-12-05",1.0044,1.0642,0.982,1.062,19865000.0],["2008-12-08",1.0654,1.1608,1.0654,1.1378,27010000.0],["2008-12-09",1.129,1.1462,1.0544,1.068,18260000.0],["2008-12-10",1.0836,1.19,1.0836,1.1782,33500000.0],["2008-12-11",1.1704,1.183,1.0664,1.101,17285000.0],["2008-12-12",1.0784,1.1686,1.0684,1.1494,18935000.0],["2008-12-15",1.1582,1.165,1.1058,1.1318,16500000.0],["2008-12-16",1.1498,1.2196,1.1394,1.2186,26995000.0],["2008-12-17",1.2078,1.321,1.1808,1.2926,39060000.0],["2008-12-18",1.303,1.3584,1.2602,1.2816,34230000.0],["2008-12-19",1.272,1.3236,1.2646,1.2752,40835000.0],["2008-12-22",1.2796,1.28,1.23,1.2662,32170000.0],["2008-12-23",1.265,1.2684,1.1696,1.1838,28620000.0],["2008-12-24",1.1934,1.2078,1.1682,1.1748,13655000.0],["2008-12-26",1.1796,1.209,1.151,1.1656,13485000.0],["2008-12-29",1.1676,1.1676,1.1206,1.1468,21865000.0],["2008-12-30",1.1594,1.2168,1.1536,1.2118,25650000.0],["2008-12-31",1.24,1.2648,1.221,1.2396,22175000.0],["2009-01-02",1.2378,1.2896,1.208,1.2828,23540000.0],["2009-01-05",1.2936,1.297,1.2262,1.251,30325000.0],["2009-01-06",1.2696,1.271,1.1968,1.2076,32925000.0],["2009-01-07",1.1922,1.198,1.1622,1.1702,33655000.0],["2009-01-08",1.1366,1.1562,1.097,1.1452,30920000.0],["2009-01-09",1.142,1.1478,1.0672,1.0682,27155000.0],["2009-01-12",1.0684,1.111,1.0534,1.0856,31030000.0],["2009-01-13",1.0732,1.0756,1.0226,1.0452,21820000.0],["2009-01-14",1.0252,1.03,0.9824,0.9994,29675000.0],["2009-01-15",1.0,1.0468,0.9666,1.0296,25140000.0],["2009-01-16",1.0602,1.0732,1.0296,1.061,22905000.0],["2009-01-20",1.0576,1.0576,0.9798,0.992,21405000.0],["2009-01-21",1.0102,1.02,0.9702,1.006,15560000.0],["2009-01-22",0.9846,1.02,0.9728,0.9824,26745000.0],["2009-01-23",0.971,1.0028,0.962,0.979,22285000.0],["2009-01-26",0.9778,0.994,0.9436,0.9718,21495000.0],["2009-01-27",0.9854,0.9972,0.952,0.9618,18170000.0],["2009-01-28",0.99,1.0192,0.9802,1.0076,30920000.0],["2009-01-29",1.0,1.006,0.9734,0.9792,15605000.0],["2009-01-30",0.971,0.971,0.9292,0.9552,24620000.0],["2009-02-02",0.949,0.9788,0.9438,0.962,27715000.0],["2009-02-03",0.967,0.997,0.9592,0.9822,27875000.0],["2009-02-04",0.9822,1.0196,0.9798,0.9834,30245000.0],["2009-02-05",0.9798,1.0378,0.9774,1.0306,28150000.0],["2009-02-06",1.0222,1.0706,1.0156,1.0262,31475000.0],["2009-02-09",1.0284,1.033,0.9964,1.0076,23990000.0],["2009-02-10",0.9982,1.0298,0.9536,0.9622,56980000.0],["2009-02-11",0.9634,0.9812,0.9376,0.9484,70830000.0],["2009-02-12",1.0142,1.0794,0.9868,1.065,163580000.0],["2009-02-13",1.0694,1.1072,1.0486,1.101,47330000.0],["2009-02-17",1.0976,1.0988,1.057,1.0672,32875000.0],["2009-02-18",1.0698,1.093,1.0486,1.089,29960000.0],["2009-02-19",1.1062,1.12,1.0688,1.0748,22835000.0],["2009-02-20",1.054,1.118,1.0482,1.11,46060000.0],["2009-02-23",1.1214,1.1342,1.086,1.0934,43895000.0],["2009-02-24",1.1042,1.1476,1.0994,1.1246,38075000.0],["2009-02-25",1.1298,1.1398,1.099,1.1092,40370000.0],["2009-02-26",1.1246,1.1452,1.075,1.0826,28215000.0],["2009-02-27",1.0632,1.1084,1.06,1.0926,15350000.0],["2009-03-02",1.0786,1.0856,1.0376,1.052,34715000.0],["2009-03-03",1.0642,1.0642,0.995,1.014,32945000.0],["2009-03-04",1.025,1.047,1.0,1.015,18505000.0],["2009-03-05",1.0,1.0216,0.986,0.9998,22575000.0],["2009-03-06",1.0054,1.0054,0.9578,0.9838,23130000.0],["2009-03-09",0.9722,1.021,0.9694,0.9814,18460000.0],["2009-03-10",0.9952,1.0584,0.9952,1.045,32105000.0],["2009-03-11",1.0528,1.0942,1.0358,1.057,21825000.0],["2009-03-12",1.057,1.1178,1.0404,1.103,24705000.0],["2009-03-13",1.1268,1.1322,1.09,1.13,24405000.0],["2009-03-16",1.136,1.156,1.1152,1.1226,21310000.0],["2009-03-17",1.129,1.2,1.123,1.184,25940000.0],["2009-03-18",1.1938,1.3032,1.184,1.2744,47530000.0],["2009-03-19",1.272,1.2742,1.2416,1.2468,32640000.0],["2009-03-20",1.2496,1.2536,1.2078,1.2222,17130000.0],["2009-03-23",1.2402,1.2766,1.213,1.2766,19815000.0],["2009-03-24",1.2602,1.3424,1.2602,1.29,27045000.0],["2009-03-25",1.305,1.3498,1.2396,1.3092,19720000.0],["2009-03-26",1.3116,1.415,1.3116,1.415,39585000.0],["2009-03-27",1.398,1.399,1.3468,1.37,30925000.0],["2009-03-30",1.336,1.3458,1.262,1.2946,19705000.0],["2009-03-31",1.31,1.366,1.2968,1.3276,20925000.0],["2009-04-01",1.3412,1.3638,1.3216,1.35,31500000.0],["2009-04-02",1.375,1.4718,1.365,1.3962,41680000.0],["2009-04-03",1.4002,1.451,1.3842,1.4216,18270000.0],["2009-04-06",1.4138,1.4266,1.37,1.387,14360000.0],["2009-04-07",1.4026,1.409,1.335,1.3434,17725000.0],["2009-04-08",1.3542,1.399,1.3542,1.3944,26120000.0],["2009-04-09",1.4054,1.4448,1.401,1.43,21885000.0],["2009-04-13",1.4216,1.48,1.411,1.472,24400000.0],["2009-04-14",1.4564,1.471,1.4368,1.461,22310000.0],["2009-04-15",1.44,1.512,1.4302,1.4908,39280000.0],["2009-04-16",1.5192,1.6078,1.5,1.5802,48025000.0],["2009-04-17",1.5882,1.6004,1.5436,1.585,36410000.0],["2009-04-20",1.564,1.582,1.5346,1.5554,32605000.0],["2009-04-21",1.553,1.6348,1.526,1.6198,38285000.0],["2009-04-22",1.6,1.7348,1.6,1.71,103565000.0],["2009-04-23",1.8478,1.8478,1.6508,1.7062,150680000.0],["2009-04-24",1.6614,1.6766,1.604,1.6394,94095000.0],["2009-04-27",1.6134,1.731,1.6118,1.6694,60335000.0],["2009-04-28",1.6592,1.71,1.6482,1.6834,39375000.0],["2009-04-29",1.6996,1.72,1.62,1.6288,51305000.0],["2009-04-30",1.6446,1.689,1.6122,1.6218,50535000.0],["2009-05-01",1.6082,1.638,1.5932,1.6032,30945000.0],["2009-05-04",1.6052,1.682,1.5896,1.6564,29985000.0],["2009-05-05",1.653,1.72,1.653,1.6854,32455000.0],["2009-05-06",1.6964,1.7026,1.6,1.6132,29930000.0],["2009-05-07",1.6296,1.638,1.5132,1.5376,48945000.0],["2009-05-08",1.55,1.567,1.5054,1.547,32285000.0],["2009-05-11",1.53,1.553,1.493,1.531,15690000.0],["2009-05-12",1.5428,1.5484,1.4574,1.4978,34650000.0],["2009-05-13",1.4754,1.4766,1.426,1.4504,39905000.0],["2009-05-14",1.443,1.5484,1.443,1.5074,43550000.0],["2009-05-15",1.5038,1.547,1.49,1.4972,30070000.0],["2009-05-18",1.5144,1.5502,1.4798,1.5464,25200000.0],["2009-05-19",1.5478,1.5806,1.5278,1.562,37345000.0],["2009-05-20",1.57,1.5792,1.495,1.5034,36105000.0],["2009-05-21",1.4992,1.5424,1.4868,1.507,18995000.0],["2009-05-22",1.517,1.52,1.4758,1.4908,11195000.0],["2009-05-26",1.4666,1.6016,1.4666,1.5832,30275000.0],["2009-05-27",1.5978,1.6728,1.588,1.6158,35095000.0],["2009-05-28",1.6386,1.6406,1.5732,1.6014,22120000.0],["2009-05-29",1.6108,1.6108,1.556,1.5838,31720000.0],["2009-06-01",1.6108,1.6966,1.6,1.6912,33640000.0],["2009-06-02",1.6792,1.7454,1.6664,1.7322,27735000.0],["2009-06-03",1.7136,1.7656,1.704,1.7404,24965000.0],["2009-06-04",1.7812,1.7848,1.7464,1.778,22495000.0],["2009-06-05",1.7402,1.791,1.7022,1.7086,39540000.0],["2009-06-08",1.6902,1.6966,1.64,1.6612,53620000.0],["2009-06-09",1.6754,1.6976,1.64,1.6924,36710000.0],["2009-06-10",1.718,1.727,1.6276,1.6598,32720000.0],["2009-06-11",1.6626,1.6718,1.6148,1.6178,21955000.0],["2009-06-12",1.6108,1.6392,1.5844,1.6368,27105000.0],["2009-06-15",1.651,1.651,1.5916,1.6192,24755000.0],["2009-06-16",1.6268,1.6352,1.565,1.572,38975000.0],["2009-06-17",1.6114,1.6114,1.5442,1.5832,36305000.0],["2009-06-18",1.5886,1.6634,1.5886,1.6354,30410000.0],["2009-06-19",1.6556,1.698,1.6556,1.6786,34105000.0],["2009-06-22",1.6678,1.6716,1.6156,1.6204,19300000.0],["2009-06-23",1.6204,1.633,1.572,1.5742,18485000.0],["2009-06-24",1.5876,1.63,1.5748,1.5808,20720000.0],["2009-06-25",1.5746,1.64,1.562,1.6132,19155000.0],["2009-06-26",1.6106,1.6176,1.596,1.61,25575000.0],["2009-06-29",1.6072,1.62,1.5724,1.5868,18995000.0],["2009-06-30",1.589,1.616,1.589,1.6,26270000.0],["2009-07-01",1.6242,1.6562,1.59,1.6542,31195000.0],["2009-07-02",1.6352,1.655,1.5756,1.5884,26150000.0],["2009-07-06",1.5756,1.5884,1.5476,1.5856,14565000.0],["2009-07-07",1.586,1.598,1.535,1.537,17930000.0],["2009-07-08",1.5374,1.5694,1.5352,1.5674,14125000.0],["2009-07-09",1.5698,1.5972,1.5642,1.5926,14185000.0],["2009-07-10",1.5894,1.6274,1.5848,1.5918,23265000.0],["2009-07-13",1.5994,1.6318,1.5694,1.614,18765000.0],["2009-07-14",1.618,1.6472,1.5984,1.644,17390000.0],["2009-07-15",1.6638,1.672,1.6278,1.638,20840000.0],["2009-07-16",1.6598,1.7078,1.65,1.7044,26420000.0],["2009-07-17",1.7092,1.7092,1.6796,1.701,14295000.0],["2009-07-20",1.7042,1.8,1.7042,1.766,48690000.0],["2009-07-21",1.7982,1.818,1.751,1.774,38470000.0],["2009-07-22",1.766,1.8336,1.7488,1.7756,73820000.0],["2009-07-23",1.737,1.867,1.6728,1.8342,86735000.0],["2009-07-24",1.82,1.836,1.7988,1.8218,25920000.0],["2009-07-27",1.8246,1.84,1.8,1.84,25830000.0],["2009-07-28",1.8346,1.9392,1.8338,1.9124,55215000.0],["2009-07-29",1.9058,1.9442,1.8758,1.8858,46545000.0],["2009-07-30",1.8952,1.918,1.8762,1.8804,23190000.0],["2009-07-31",1.881,1.9078,1.869,1.8766,14835000.0],["2009-08-03",1.8972,1.9128,1.8682,1.9,25425000.0],["2009-08-04",1.8992,1.943,1.8972,1.9376,22190000.0],["2009-08-05",1.9346,1.9408,1.9194,1.932,12505000.0],["2009-08-06",1.9262,1.937,1.851,1.8652,31120000.0],["2009-08-07",1.8748,1.89,1.8314,1.874,32165000.0],["2009-08-10",1.8646,1.8752,1.846,1.8726,14825000.0],["2009-08-11",1.8678,1.8776,1.836,1.8474,17320000.0],["2009-08-12",1.8142,1.8506,1.7918,1.8222,22505000.0],["2009-08-13",1.8226,1.8268,1.792,1.8148,20870000.0],["2009-08-14",1.815,1.8182,1.736,1.759,31925000.0],["2009-08-17",1.7344,1.7344,1.663,1.7312,22990000.0],["2009-08-18",1.7288,1.7388,1.6996,1.7252,18005000.0],["2009-08-19",1.7062,1.745,1.692,1.7252,24370000.0],["2009-08-20",1.7282,1.796,1.724,1.769,24280000.0],["2009-08-21",1.785,1.794,1.7666,1.7734,12715000.0],["2009-08-24",1.7898,1.7898,1.7362,1.741,18115000.0],["2009-08-25",1.7428,1.7596,1.7142,1.721,13045000.0],["2009-08-26",1.717,1.7388,1.7,1.702,20015000.0],["2009-08-27",1.7166,1.7168,1.673,1.7012,17790000.0],["2009-08-28",1.7094,1.7198,1.6832,1.7012,10150000.0],["2009-08-31",1.6894,1.7078,1.6714,1.6776,11680000.0],["2009-09-01",1.6702,1.702,1.6172,1.6244,32185000.0],["2009-09-02",1.6176,1.6448,1.603,1.632,20140000.0],["2009-09-03",1.6432,1.6902,1.6226,1.69,27665000.0],["2009-09-04",1.6936,1.7216,1.68,1.7164,25990000.0],["2009-09-08",1.7228,1.7724,1.712,1.7484,28150000.0],["2009-09-09",1.7434,1.7666,1.7286,1.7636,17000000.0],["2009-09-10",1.7632,1.797,1.7526,1.777,17865000.0],["2009-09-11",1.7848,1.7894,1.74,1.7518,23375000.0],["2009-09-14",1.7424,1.766,1.7362,1.7596,14310000.0],["2009-09-15",1.7676,1.7936,1.7504,1.7886,12545000.0],["2009-09-16",1.8002,1.8312,1.786,1.7954,19570000.0],["2009-09-17",1.8,1.828,1.7892,1.8202,15310000.0],["2009-09-18",1.8298,1.9036,1.8182,1.8734,33965000.0],["2009-09-21",1.8568,1.8678,1.8328,1.8556,13035000.0],["2009-09-22",1.8632,1.8698,1.84,1.8584,14150000.0],["2009-09-23",1.8672,1.88,1.8428,1.8428,26125000.0],["2009-09-24",1.8596,1.8706,1.8314,1.856,18295000.0],["2009-09-25",1.8588,1.8588,1.8302,1.8338,12625000.0],["2009-09-28",1.8406,1.8598,1.834,1.853,8370000.0],["2009-09-29",1.852,1.9732,1.852,1.9274,50660000.0],["2009-09-30",1.9222,1.9562,1.905,1.941,35385000.0],["2009-10-01",1.935,1.9422,1.8614,1.865,47480000.0],["2009-10-02",1.8414,1.867,1.8158,1.8394,20395000.0],["2009-10-05",1.8504,1.882,1.8358,1.8492,16555000.0],["2009-10-06",1.8566,1.8724,1.8292,1.8348,25375000.0],["2009-10-07",1.8398,1.864,1.8114,1.828,17730000.0],["2009-10-08",1.842,1.8558,1.8236,1.8342,15355000.0],["2009-10-09",1.837,1.8454,1.8222,1.8356,9375000.0],["2009-10-12",1.8394,1.844,1.807,1.8148,17370000.0],["2009-10-13",1.8138,1.844,1.7882,1.8344,21740000.0],["2009-10-14",1.8536,1.86,1.8272,1.845,18785000.0],["2009-10-15",1.8398,1.8496,1.8066,1.8206,28675000.0],["2009-10-16",1.8148,1.8236,1.791,1.8106,29445000.0],["2009-10-19",1.8176,1.8352,1.8,1.829,24530000.0],["2009-10-20",1.8308,1.8334,1.7708,1.7828,37455000.0],["2009-10-21",1.78,1.7804,1.7012,1.7096,57360000.0],["2009-10-22",1.6564,1.8066,1.6516,1.7904,143955000.0],["2009-10-23",1.742,1.7748,1.6344,1.647,127210000.0],["2009-10-26",1.6536,1.68,1.6226,1.6314,41345000.0],["2009-10-27",1.6316,1.6416,1.5804,1.5948,45630000.0],["2009-10-28",1.6018,1.6352,1.5922,1.6048,40730000.0],["2009-10-29",1.6186,1.6378,1.6094,1.6358,25095000.0],["2009-10-30",1.6348,1.674,1.6296,1.6298,45365000.0],["2009-11-02",1.6328,1.6712,1.6212,1.6536,31830000.0],["2009-11-03",1.6502,1.664,1.6376,1.6544,25005000.0],["2009-11-04",1.6776,1.6776,1.6448,1.6482,35000000.0],["2009-11-05",1.6604,1.7172,1.6596,1.7172,35685000.0],["2009-11-06",1.699,1.7344,1.694,1.729,25005000.0],["2009-11-09",1.7394,1.767,1.7274,1.7652,22930000.0],["2009-11-10",1.7634,1.8,1.7618,1.7976,40715000.0],["2009-11-11",1.7988,1.818,1.786,1.8018,30605000.0],["2009-11-12",1.7962,1.809,1.737,1.751,33785000.0],["2009-11-13",1.7554,1.7832,1.754,1.7772,25705000.0],["2009-11-16",1.7934,1.8004,1.7744,1.792,22790000.0],["2009-11-17",1.7924,1.7924,1.7716,1.7792,14740000.0],["2009-11-18",1.7816,1.7816,1.7424,1.7518,23070000.0],["2009-11-19",1.7376,1.742,1.696,1.7094,26490000.0],["2009-11-20",1.7,1.7148,1.6744,1.6776,23445000.0],["2009-11-23",1.6902,1.7214,1.6902,1.7028,16815000.0],["2009-11-24",1.7,1.7046,1.6724,1.6798,13380000.0],["2009-11-25",1.681,1.6924,1.6724,1.689,12255000.0],["2009-11-27",1.6604,1.6892,1.6598,1.6666,7280000.0],["2009-11-30",1.6618,1.6832,1.6484,1.669,14755000.0],["2009-12-01",1.6796,1.706,1.673,1.6922,17250000.0],["2009-12-02",1.6956,1.7168,1.6928,1.71,15715000.0],["2009-12-03",1.7084,1.719,1.6622,1.6642,15560000.0],["2009-12-04",1.6846,1.712,1.6534,1.6964,12980000.0],["2009-12-07",1.7236,1.7236,1.665,1.6776,7305000.0],["2009-12-08",1.6642,1.6882,1.637,1.6778,8670000.0],["2009-12-09",1.6712,1.7084,1.662,1.7032,26845000.0],["2009-12-10",1.7148,1.7348,1.7024,1.7218,17860000.0],["2009-12-11",1.7344,1.753,1.7294,1.7462,12335000.0],["2009-12-14",1.7598,1.7974,1.7514,1.7974,17705000.0],["2009-12-15",1.7946,1.8096,1.7762,1.7974,18055000.0],["2009-12-16",1.8092,1.8092,1.7724,1.7772,11900000.0],["2009-12-17",1.7694,1.7998,1.763,1.7834,16565000.0],["2009-12-18",1.8,1.8034,1.7716,1.7898,18140000.0],["2009-12-21",1.793,1.804,1.7862,1.7942,16360000.0],["2009-12-22",1.7978,1.828,1.7978,1.817,13180000.0],["2009-12-23",1.815,1.82,1.7934,1.8036,8515000.0],["2009-12-24",1.8036,1.8068,1.7982,1.8068,1655000.0],["2009-12-28",1.807,1.8226,1.781,1.8206,13215000.0],["2009-12-29",1.8204,1.84,1.8128,1.8258,7905000.0],["2009-12-30",1.8258,1.8312,1.7842,1.7996,10980000.0],["2009-12-31",1.8038,1.8068,1.7584,1.7632,15665000.0],["2010-01-04",1.792,1.792,1.7436,1.7568,15695000.0],["2010-01-05",1.7504,1.8,1.7422,1.7804,25550000.0],["2010-01-06",1.7718,1.792,1.732,1.7464,14145000.0],["2010-01-07",1.7468,1.7622,1.72,1.7286,21125000.0],["2010-01-08",1.8114,1.8546,1.8,1.8378,59820000.0],["2010-01-11",1.8772,1.96,1.85,1.9354,70320000.0],["2010-01-12",1.9304,1.9336,1.8964,1.9084,27400000.0],["2010-01-13",1.9054,1.9192,1.885,1.9128,18365000.0],["2010-01-14",1.9446,1.9942,1.9372,1.9884,43925000.0],["2010-01-15",1.9912,1.9916,1.9366,1.9612,29750000.0],["2010-01-19",1.96,1.9994,1.9508,1.99,22250000.0],["2010-01-20",1.9722,1.996,1.9476,1.957,22420000.0],["2010-01-21",1.959,2.058,1.959,2.0012,45985000.0],["2010-01-22",2.0004,2.0158,1.9528,1.9554,14680000.0],["2010-01-25",1.9646,1.9692,1.9078,1.917,18795000.0],["2010-01-26",1.9106,1.9746,1.9106,1.95,20515000.0],["2010-01-27",1.9526,1.9796,1.9226,1.9688,19060000.0],["2010-01-28",1.9756,1.9928,1.9326,1.9724,24710000.0],["2010-01-29",1.9802,1.993,1.9288,1.9292,12725000.0],["2010-02-01",1.9378,2.0082,1.9372,2.0076,21695000.0],["2010-02-02",2.0076,2.028,1.9864,2.017,24190000.0],["2010-02-03",2.013,2.0226,2.0002,2.0076,11155000.0],["2010-02-04",2.0,2.0,1.958,1.9702,28535000.0],["2010-02-05",1.9622,1.9736,1.8762,1.904,39660000.0],["2010-02-08",1.911,2.0172,1.9034,1.9984,48500000.0],["2010-02-09",2.0108,2.0176,1.9834,2.013,27590000.0],["2010-02-10",2.0148,2.0362,1.989,1.9902,19550000.0],["2010-02-11",1.99,2.0296,1.9678,2.0224,47610000.0],["2010-02-12",1.9726,2.1026,1.96,2.0974,109610000.0],["2010-02-16",2.1144,2.1298,2.0634,2.0758,30225000.0],["2010-02-17",2.076,2.094,2.0698,2.0892,18140000.0],["2010-02-18",2.082,2.1,2.071,2.0796,14245000.0],["2010-02-19",2.0712,2.1092,2.0712,2.0998,16515000.0],["2010-02-22",2.1,2.1,2.06,2.0786,18160000.0],["2010-02-23",2.0788,2.092,2.0576,2.0728,15375000.0],["2010-02-24",2.0736,2.1058,2.0708,2.0968,12470000.0],["2010-02-25",2.0738,2.0872,2.0586,2.0764,10860000.0],["2010-02-26",2.082,2.1144,2.07,2.0942,15475000.0],["2010-03-01",2.1106,2.17,2.1066,2.1586,34480000.0],["2010-03-02",2.1682,2.2044,2.1576,2.2024,40915000.0],["2010-03-03",2.203,2.235,2.188,2.2016,21240000.0],["2010-03-04",2.2058,2.2058,2.1772,2.1806,15845000.0],["2010-03-05",2.1832,2.231,2.1814,2.2126,16425000.0],["2010-03-08",2.2174,2.251,2.2144,2.23,18135000.0],["2010-03-09",2.23,2.2644,2.218,2.2402,20700000.0],["2010-03-10",2.245,2.2502,2.2142,2.2464,13650000.0],["2010-03-11",2.2292,2.2634,2.2262,2.2592,11770000.0],["2010-03-12",2.2708,2.3128,2.26,2.2996,25035000.0],["2010-03-15",2.2818,2.3126,2.2586,2.2836,15000000.0],["2010-03-16",2.2826,2.3054,2.28,2.2942,19580000.0],["2010-03-17",2.3022,2.3106,2.286,2.3004,16690000.0],["2010-03-18",2.3054,2.3102,2.2772,2.2834,16395000.0],["2010-03-19",2.2726,2.3072,2.2672,2.2726,16055000.0],["2010-03-22",2.2604,2.29,2.2142,2.2888,16630000.0],["2010-03-23",2.2952,2.3122,2.285,2.3054,13780000.0],["2010-03-24",2.3014,2.31,2.2838,2.287,9745000.0],["2010-03-25",2.293,2.3422,2.281,2.2996,24780000.0],["2010-03-26",2.3086,2.3178,2.274,2.2804,12365000.0],["2010-03-29",2.2924,2.3,2.2808,2.292,7185000.0],["2010-03-30",2.3002,2.3294,2.2724,2.2896,13505000.0],["2010-03-31",2.283,2.2982,2.2506,2.2534,15740000.0],["2010-04-01",2.2654,2.3024,2.26,2.2896,11480000.0],["2010-04-05",2.3024,2.3964,2.2974,2.386,35280000.0],["2010-04-06",2.3918,2.4524,2.374,2.4434,41775000.0],["2010-04-07",2.4576,2.4912,2.4292,2.4494,32525000.0],["2010-04-08",2.4464,2.464,2.425,2.4546,12880000.0],["2010-04-09",2.4662,2.4686,2.4156,2.4504,26400000.0],["2010-04-12",2.4644,2.4948,2.4544,2.4642,13505000.0],["2010-04-13",2.4648,2.5198,2.4644,2.5108,22425000.0],["2010-04-14",2.5408,2.543,2.5002,2.5194,15705000.0],["2010-04-15",2.5226,2.544,2.4942,2.5016,11310000.0],["2010-04-16",2.5002,2.508,2.4572,2.481,15025000.0],["2010-04-19",2.4756,2.499,2.405,2.4686,20575000.0],["2010-04-20",2.4824,2.5046,2.44,2.4816,27335000.0],["2010-04-21",2.4758,2.535,2.4712,2.535,49650000.0],["2010-04-22",2.7254,2.9022,2.6602,2.8944,139345000.0],["2010-04-23",2.9,2.9,2.8154,2.8596,50075000.0],["2010-04-26",2.859,2.9078,2.8366,2.8396,25480000.0],["2010-04-27",2.8374,2.87,2.78,2.7808,31830000.0],["2010-04-28",2.839,2.839,2.6948,2.7054,44125000.0],["2010-04-29",2.72,2.8046,2.72,2.7826,32915000.0],["2010-04-30",2.7938,2.8568,2.6974,2.6982,25805000.0],["2010-05-03",2.7054,2.7958,2.6982,2.778,36000000.0],["2010-05-04",2.751,2.7662,2.66,2.6678,36850000.0],["2010-05-05",2.6266,2.743,2.5604,2.7,36500000.0],["2010-05-06",2.6996,2.7404,2.48,2.6304,49390000.0],["2010-05-07",2.6078,2.667,2.5272,2.5766,46935000.0],["2010-05-10",2.6998,2.752,2.6826,2.7384,27785000.0],["2010-05-11",2.7214,2.8248,2.715,2.7612,30180000.0],["2010-05-12",2.79,2.8556,2.7852,2.8474,26490000.0],["2010-05-13",2.878,2.9774,2.8238,2.837,53225000.0],["2010-05-14",2.8284,2.8398,2.7216,2.7722,33360000.0],["2010-05-17",2.7842,2.8174,2.6868,2.7806,25125000.0],["2010-05-18",2.805,2.8898,2.7478,2.7932,35205000.0],["2010-05-19",2.7616,2.8158,2.7182,2.7782,34230000.0],["2010-05-20",2.68,2.7408,2.6554,2.6768,35185000.0],["2010-05-21",2.632,2.7486,2.5814,2.7154,38575000.0],["2010-05-24",2.7354,2.8188,2.7156,2.7496,28080000.0],["2010-05-25",2.72,2.7348,2.6008,2.7256,33600000.0],["2010-05-26",2.7858,2.848,2.7494,2.7618,33010000.0],["2010-05-27",2.8154,2.8798,2.792,2.8798,33820000.0],["2010-05-28",2.896,2.92,2.841,2.8456,25535000.0],["2010-06-01",2.827,2.8742,2.8054,2.825,28470000.0],["2010-06-02",2.8472,2.9536,2.808,2.9522,38920000.0],["2010-06-03",2.969,3.0558,2.9558,2.978,59925000.0],["2010-06-04",2.9408,2.9996,2.867,2.8762,51770000.0],["2010-06-07",2.925,2.925,2.7718,2.7814,38420000.0],["2010-06-08",2.7944,2.8442,2.7072,2.8406,49055000.0],["2010-06-09",2.8718,2.9394,2.8516,2.8674,34175000.0],["2010-06-10",2.9198,2.93,2.8496,2.9228,32150000.0],["2010-06-11",2.8976,2.99,2.8804,2.9896,37655000.0],["2010-06-14",3.0326,3.074,2.967,2.9754,39365000.0],["2010-06-15",3.0148,3.085,2.9752,3.0584,43630000.0],["2010-06-16",3.0656,3.1084,3.04,3.0504,30930000.0],["2010-06-17",3.0768,3.0798,2.992,3.037,32910000.0],["2010-06-18",3.0628,3.069,3.0146,3.0548,24720000.0],["2010-06-21",3.09,3.1,3.008,3.0318,28995000.0],["2010-06-22",3.044,3.0568,2.9,2.903,38770000.0],["2010-06-23",2.8888,2.9742,2.8862,2.946,38960000.0],["2010-06-24",2.9534,2.9534,2.8864,2.8952,28045000.0],["2010-06-25",2.9106,2.9778,2.859,2.9368,29670000.0],["2010-06-28",2.9424,2.9734,2.915,2.9192,16445000.0],["2010-06-29",2.88,2.88,2.7474,2.7688,47305000.0],["2010-06-30",2.77,2.826,2.7314,2.7362,31130000.0],["2010-07-01",2.723,2.7918,2.672,2.7734,43465000.0],["2010-07-02",2.773,2.8106,2.728,2.7448,18130000.0],["2010-07-06",2.776,2.8426,2.6912,2.7052,32050000.0],["2010-07-07",2.7164,2.772,2.668,2.769,45340000.0],["2010-07-08",2.791,2.8246,2.75,2.7914,29955000.0],["2010-07-09",2.7996,2.826,2.774,2.8082,22780000.0],["2010-07-12",2.7884,2.823,2.7464,2.7986,19825000.0],["2010-07-13",2.807,2.8788,2.806,2.8552,29825000.0],["2010-07-14",2.8524,2.8994,2.8338,2.8744,24110000.0],["2010-07-15",2.8834,2.8834,2.7976,2.8492,24150000.0],["2010-07-16",2.8382,2.8442,2.7324,2.7364,51620000.0],["2010-07-19",2.7234,2.7558,2.5706,2.6048,78565000.0],["2010-07-20",2.569,2.686,2.546,2.6794,59080000.0],["2010-07-21",2.715,2.715,2.5896,2.592,47110000.0],["2010-07-22",2.6298,2.6706,2.6086,2.6632,60120000.0],["2010-07-23",2.7402,2.9198,2.74,2.91,156850000.0],["2010-07-26",2.912,2.9726,2.8812,2.9714,46880000.0],["2010-07-27",2.9934,3.0,2.9334,2.9656,45155000.0],["2010-07-28",2.9536,2.9692,2.9254,2.9588,37335000.0],["2010-07-29",2.9778,2.9896,2.882,2.9202,35225000.0],["2010-07-30",2.88,2.9584,2.8662,2.958,25840000.0],["2010-08-02",3.0012,3.0196,2.9798,3.0102,31495000.0],["2010-08-03",3.0058,3.0512,2.95,3.0248,35895000.0],["2010-08-04",3.0188,3.0886,3.0146,3.0508,38190000.0],["2010-08-05",3.0242,3.0496,2.99,3.0186,24735000.0],["2010-08-06",2.9658,3.04,2.9638,3.032,21635000.0],["2010-08-09",3.042,3.0576,3.0012,3.0268,20895000.0],["2010-08-10",3.0006,3.0416,2.98,3.0006,22215000.0],["2010-08-11",2.9402,2.9584,2.904,2.9264,24755000.0],["2010-08-12",2.8862,2.946,2.8604,2.9246,18095000.0],["2010-08-13",2.9232,2.9232,2.846,2.8526,25385000.0],["2010-08-16",2.8454,2.9212,2.8202,2.8994,19745000.0],["2010-08-17",2.9328,2.9942,2.9072,2.9574,24175000.0],["2010-08-18",2.9542,3.0136,2.9338,2.9884,22340000.0],["2010-08-19",2.9802,3.0102,2.9418,2.9584,18375000.0],["2010-08-20",2.9422,2.9982,2.9304,2.9968,17110000.0],["2010-08-23",3.0184,3.046,2.985,2.9912,23480000.0],["2010-08-24",2.9444,2.9774,2.8958,2.9138,28690000.0],["2010-08-25",2.888,2.9578,2.8564,2.9522,25520000.0],["2010-08-26",2.9686,3.0268,2.9434,2.9696,27580000.0],["2010-08-27",3.007,3.0626,2.9412,3.0606,29150000.0],["2010-08-30",3.0736,3.0774,2.9768,2.9768,26615000.0],["2010-08-31",2.9678,3.037,2.964,3.0166,22260000.0],["2010-09-01",3.0576,3.1908,3.0326,3.1882,78650000.0],["2010-09-02",3.2298,3.2838,3.1996,3.2838,55875000.0],["2010-09-03",3.3176,3.3304,3.2458,3.2702,36300000.0],["2010-09-07",3.2642,3.2998,3.2226,3.2956,30435000.0],["2010-09-08",3.3134,3.3408,3.2882,3.321,26930000.0],["2010-09-09",3.301,3.3258,3.2418,3.2564,31265000.0],["2010-09-10",3.268,3.3456,3.2448,3.3202,29835000.0],["2010-09-13",3.35,3.3836,3.34,3.3674,34470000.0],["2010-09-14",3.3538,3.4,3.329,3.3704,39260000.0],["2010-09-15",3.3542,3.396,3.3434,3.3932,23865000.0],["2010-09-16",3.3706,3.3922,3.3002,3.3406,41415000.0],["2010-09-17",3.3508,3.3744,3.31,3.3662,25710000.0],["2010-09-20",3.3732,3.419,3.3408,3.4026,25370000.0],["2010-09-21",3.4108,3.4292,3.357,3.3662,22885000.0],["2010-09-22",3.3518,3.3834,3.3036,3.3148,23080000.0],["2010-09-23",3.2932,3.365,3.2852,3.3332,24215000.0],["2010-09-24",3.37,3.4638,3.37,3.4638,43565000.0],["2010-09-27",3.4716,3.5282,3.4566,3.5166,33130000.0],["2010-09-28",3.528,3.5398,3.4412,3.5334,39375000.0],["2010-09-29",3.5188,3.5436,3.504,3.5206,33860000.0],["2010-09-30",3.5422,3.5538,3.44,3.44,34790000.0],["2010-10-01",3.476,3.5,3.4452,3.49,34495000.0],["2010-10-04",3.4754,3.4944,3.4248,3.4592,28265000.0],["2010-10-05",3.4874,3.59,3.4874,3.5796,36725000.0],["2010-10-06",3.544,3.5648,3.471,3.4964,49235000.0],["2010-10-07",3.5202,3.55,3.4876,3.5402,32090000.0],["2010-10-08",3.54,3.5558,3.4968,3.5312,26195000.0],["2010-10-11",3.5312,3.611,3.5258,3.572,27230000.0],["2010-10-12",3.5672,3.628,3.53,3.6182,29300000.0],["2010-10-13",3.6382,3.6592,3.601,3.6196,36875000.0],["2010-10-14",3.613,3.6266,3.5882,3.6254,18735000.0],["2010-10-15",3.6494,3.6534,3.5842,3.6374,31280000.0],["2010-10-18",3.6592,3.6894,3.6436,3.6738,29265000.0],["2010-10-19",3.6312,3.6796,3.6036,3.6372,34515000.0],["2010-10-20",3.6552,3.6598,3.6092,3.615,36935000.0],["2010-10-21",3.6344,3.6598,3.5618,3.585,61505000.0],["2010-10-22",3.7796,4.1588,3.77,4.1154,205060000.0],["2010-10-25",4.14,4.1674,4.0704,4.113,72135000.0],["2010-10-26",4.1,4.3076,4.092,4.2572,82620000.0],["2010-10-27",4.214,4.247,4.1822,4.246,40740000.0],["2010-10-28",4.2756,4.276,4.151,4.2084,31650000.0],["2010-10-29",4.1964,4.2396,4.175,4.2042,19035000.0],["2010-11-01",4.2378,4.265,4.18,4.2216,22240000.0],["2010-11-02",4.25,4.3042,4.2226,4.3042,28835000.0],["2010-11-03",4.3136,4.3864,4.3018,4.3864,40795000.0],["2010-11-04",4.4248,4.4664,4.4006,4.4572,42175000.0],["2010-11-05",4.46,4.6466,4.45,4.6112,69100000.0],["2010-11-08",4.5796,4.64,4.5486,4.598,35390000.0],["2010-11-09",4.6288,4.63,4.504,4.5468,43730000.0],["2010-11-10",4.5462,4.731,4.507,4.731,57735000.0],["2010-11-11",4.6994,4.8156,4.6872,4.7552,56620000.0],["2010-11-12",4.7302,4.7976,4.614,4.6804,54120000.0],["2010-11-15",4.7228,4.733,4.6004,4.6074,35250000.0],["2010-11-16",4.5916,4.659,4.4602,4.5018,46750000.0],["2010-11-17",4.5,4.636,4.49,4.6192,32525000.0],["2010-11-18",4.6138,4.6398,4.536,4.5528,54890000.0],["2010-11-19",4.5988,4.6592,4.5602,4.6454,37400000.0],["2010-11-22",4.6408,4.8796,4.6218,4.8584,66595000.0],["2010-11-23",4.8148,4.882,4.7732,4.878,44600000.0],["2010-11-24",4.9604,5.0102,4.9444,5.0038,47860000.0],["2010-11-26",4.98,5.1298,4.9682,5.113,39225000.0],["2010-11-29",5.0948,5.1558,5.0026,5.1402,48535000.0],["2010-11-30",5.1228,5.2554,5.1072,5.1698,119120000.0],["2010-12-01",5.2308,5.24,5.1,5.1764,63340000.0],["2010-12-02",5.1666,5.175,4.9836,5.0192,82850000.0],["2010-12-03",4.8828,4.9476,4.62,4.719,202485000.0],["2010-12-06",4.7056,4.8444,4.6684,4.8212,72885000.0],["2010-12-07",4.9194,4.9194,4.7808,4.8308,50715000.0],["2010-12-08",4.8478,4.8558,4.685,4.7234,41430000.0],["2010-12-09",4.775,4.7778,4.6404,4.7126,40920000.0],["2010-12-10",4.7242,4.78,4.6878,4.7644,24710000.0],["2010-12-13",4.7934,4.7948,4.5146,4.5222,60450000.0],["2010-12-14",4.5112,4.612,4.4282,4.558,65840000.0],["2010-12-15",4.5464,4.697,4.51,4.5358,54820000.0],["2010-12-16",4.5914,4.7128,4.5846,4.6954,51495000.0],["2010-12-17",4.7236,4.799,4.6646,4.7604,54980000.0],["2010-12-20",4.797,4.808,4.67,4.722,34255000.0],["2010-12-21",4.7354,4.754,4.6536,4.6872,32290000.0],["2010-12-22",4.6834,4.6922,4.626,4.6356,27065000.0],["2010-12-23",4.634,4.6792,4.5472,4.5658,26035000.0],["2010-12-27",4.47,4.5092,4.3874,4.4546,57740000.0],["2010-12-28",4.4544,4.4998,4.3806,4.4008,46070000.0],["2010-12-29",4.414,4.4704,4.3882,4.4212,27720000.0],["2010-12-30",4.4028,4.4396,4.341,4.3554,26050000.0],["2010-12-31",4.3482,4.3582,4.2516,4.2532,32670000.0],["2011-01-03",4.3052,4.4968,4.2832,4.4726,60850000.0],["2011-01-04",4.4522,4.5694,4.3392,4.4474,66240000.0],["2011-01-05",4.4294,4.4834,4.4006,4.42,26530000.0],["2011-01-06",4.5442,4.596,4.5086,4.53,52375000.0],["2011-01-07",4.5596,4.5596,4.4,4.4852,29660000.0],["2011-01-10",4.468,4.4988,4.3808,4.4734,24535000.0],["2011-01-11",4.523,4.5472,4.3712,4.4158,51985000.0],["2011-01-12",4.4566,4.466,4.34,4.3534,38630000.0],["2011-01-13",4.4002,4.5948,4.381,4.5928,71090000.0],["2011-01-14",4.587,4.6982,4.5644,4.6978,60900000.0],["2011-01-18",4.7192,4.7424,4.6022,4.654,29095000.0],["2011-01-19",4.649,4.666,4.56,4.5866,31645000.0],["2011-01-20",4.5468,4.5526,4.4402,4.4608,32885000.0],["2011-01-21",4.5102,4.5198,4.434,4.4726,27185000.0],["2011-01-24",4.4966,4.497,4.3472,4.4092,25760000.0],["2011-01-25",4.4,4.44,4.3562,4.4398,19005000.0],["2011-01-26",4.3506,4.3856,4.2612,4.3548,41700000.0],["2011-01-27",4.3616,4.5498,4.3212,4.5104,39870000.0],["2011-01-28",4.5382,4.5596,4.34,4.3886,31020000.0],["2011-01-31",4.4228,4.489,4.3618,4.3784,24100000.0],["2011-02-01",4.3988,4.4762,4.344,4.438,30130000.0],["2011-02-02",4.4324,4.585,4.402,4.578,34475000.0],["2011-02-03",4.567,4.8,4.567,4.7844,55995000.0],["2011-02-04",4.8082,5.0338,4.791,4.9262,85595000.0],["2011-02-07",4.9654,5.035,4.9022,4.951,45640000.0],["2011-02-08",4.89,4.9738,4.866,4.9452,44330000.0],["2011-02-09",4.952,5.138,4.9404,5.0502,57650000.0],["2011-02-10",5.069,5.1684,5.0456,5.1326,104055000.0],["2011-02-11",4.9782,5.497,4.8672,5.3746,367455000.0],["2011-02-14",5.3884,5.5,5.318,5.459,71510000.0],["2011-02-15",5.416,5.4654,5.288,5.3116,61420000.0],["2011-02-16",5.3502,5.4102,5.249,5.2802,66685000.0],["2011-02-17",5.2886,5.36,5.2568,5.3108,39485000.0],["2011-02-18",5.3146,5.3362,5.1756,5.203,61720000.0],["2011-02-22",5.1254,5.191,5.0234,5.038,44660000.0],["2011-02-23",5.0212,5.0376,4.7,4.8838,82435000.0],["2011-02-24",4.85,4.9396,4.7628,4.906,50740000.0],["2011-02-25",4.94,5.1,4.9258,4.9672,41805000.0],["2011-02-28",5.017,5.0546,4.8728,4.9,35530000.0],["2011-03-01",4.86,4.8888,4.7734,4.823,33675000.0],["2011-03-02",4.8432,4.8676,4.6896,4.8564,50415000.0],["2011-03-03",4.9222,5.019,4.92,4.937,38720000.0],["2011-03-04",4.952,5.1188,4.94,5.1,59600000.0],["2011-03-07",5.1096,5.1728,4.9332,5.0512,54025000.0],["2011-03-08",4.9084,5.051,4.8438,4.9934,50720000.0],["2011-03-09",4.974,5.0618,4.902,5.0282,34325000.0],["2011-03-10",4.947,5.1254,4.88,5.0644,61630000.0],["2011-03-11",5.031,5.1132,4.9666,5.0552,34365000.0],["2011-03-14",5.0212,5.137,4.972,5.105,37985000.0],["2011-03-15",4.997,5.1998,4.98,5.16,56170000.0],["2011-03-16",5.1768,5.282,5.108,5.1644,64200000.0],["2011-03-17",5.26,5.26,5.0204,5.0332,50165000.0],["2011-03-18",5.12,5.1204,4.8742,4.9362,53265000.0],["2011-03-21",5.0,5.0156,4.9008,4.95,33390000.0],["2011-03-22",4.97,5.0,4.8618,4.8778,46630000.0],["2011-03-23",4.8864,4.9492,4.8018,4.9396,35670000.0],["2011-03-24",4.9842,5.02,4.909,5.0196,39565000.0],["2011-03-25",5.0364,5.18,5.0002,5.1348,44130000.0],["2011-03-28",5.1654,5.2706,5.081,5.1592,50620000.0],["2011-03-29",5.1398,5.3308,5.1242,5.3224,58325000.0],["2011-03-30",5.4304,5.459,5.331,5.444,59940000.0],["2011-03-31",5.406,5.4784,5.3664,5.4474,32110000.0],["2011-04-01",5.4652,5.56,5.42,5.48,53695000.0],["2011-04-04",5.52,5.5554,5.4042,5.4782,33130000.0],["2011-04-05",5.4428,5.6116,5.4206,5.5604,45935000.0],["2011-04-06",5.601,5.64,5.4414,5.5152,42305000.0],["2011-04-07",5.46,5.5576,5.4432,5.494,28300000.0],["2011-04-08",5.5194,5.5436,5.3462,5.3848,44005000.0],["2011-04-11",5.372,5.4318,5.3,5.3682,23750000.0],["2011-04-12",5.3176,5.543,5.3014,5.486,57560000.0],["2011-04-13",5.5544,5.6552,5.5024,5.6262,55670000.0],["2011-04-14",5.6022,5.7194,5.571,5.6582,46790000.0],["2011-04-15",5.6798,5.709,5.61,5.7026,45535000.0],["2011-04-18",5.6412,5.7016,5.58,5.6674,39355000.0],["2011-04-19",5.6662,5.719,5.5854,5.597,43090000.0],["2011-04-20",5.6698,5.787,5.609,5.762,110950000.0],["2011-04-21",5.6496,5.66,5.4162,5.546,175700000.0],["2011-04-25",5.5108,5.5382,5.4278,5.453,46735000.0],["2011-04-26",5.46,5.4776,5.2802,5.2988,60000000.0],["2011-04-27",5.312,5.378,5.26,5.26,413600000.0],["2011-04-28",5.238,5.3574,5.2024,5.3128,55550000.0],["2011-04-29",5.3132,5.36,5.2858,5.3358,33200000.0],["2011-05-02",5.376,5.4,5.281,5.3416,38090000.0],["2011-05-03",5.3228,5.3552,5.1558,5.2082,45705000.0],["2011-05-04",5.142,5.228,4.9916,5.2106,69650000.0],["2011-05-05",5.168,5.3816,5.1478,5.3154,53820000.0],["2011-05-06",5.4022,5.4492,5.3302,5.362,42540000.0],["2011-05-09",5.362,5.3764,5.2808,5.3282,32550000.0],["2011-05-10",5.327,5.3996,5.3256,5.397,25225000.0],["2011-05-11",5.4,5.518,5.38,5.486,58165000.0],["2011-05-12",5.4414,5.5782,5.4266,5.5176,46100000.0],["2011-05-13",5.5232,5.6396,5.518,5.608,51240000.0],["2011-05-16",5.574,5.5976,5.4424,5.4538,40345000.0],["2011-05-17",5.42,5.5022,5.365,5.4902,39540000.0],["2011-05-18",5.5034,5.6006,5.4876,5.575,25690000.0],["2011-05-19",5.616,5.6522,5.5508,5.6224,26935000.0],["2011-05-20",5.5998,5.6234,5.5208,5.5978,33875000.0],["2011-05-23",5.5504,5.705,5.5102,5.6666,45820000.0],["2011-05-24",5.6848,5.6886,5.5864,5.6114,27275000.0],["2011-05-25",5.606,5.7196,5.5798,5.6822,28745000.0],["2011-05-26",5.696,5.8242,5.6444,5.8176,51740000.0],["2011-05-27",5.8204,5.8798,5.765,5.8588,38255000.0],["2011-05-31",5.8906,5.9198,5.7446,5.7814,38765000.0],["2011-06-01",5.77,5.828,5.7,5.7112,29580000.0],["2011-06-02",5.7426,5.7738,5.6416,5.7158,41305000.0],["2011-06-03",5.639,5.8378,5.6204,5.7302,51240000.0],["2011-06-06",5.7002,5.8038,5.6052,5.6148,33695000.0],["2011-06-07",5.6398,5.6974,5.6048,5.626,20300000.0],["2011-06-08",5.5964,5.6784,5.5224,5.5422,32765000.0],["2011-06-09",5.538,5.5812,5.4724,5.5574,22325000.0],["2011-06-10",5.5462,5.5804,5.426,5.4374,38340000.0],["2011-06-13",5.4398,5.5128,5.3618,5.418,31355000.0],["2011-06-14",5.4762,5.5588,5.449,5.5354,26540000.0],["2011-06-15",5.495,5.5756,5.4614,5.546,33455000.0],["2011-06-16",5.546,5.546,5.3884,5.4362,39455000.0],["2011-06-17",5.48,5.5088,5.3774,5.3794,47015000.0],["2011-06-20",5.36,5.545,5.3486,5.521,31460000.0],["2011-06-21",5.5432,5.718,5.5408,5.705,41935000.0],["2011-06-22",5.7024,5.7964,5.6884,5.6892,27300000.0],["2011-06-23",5.633,5.831,5.616,5.8156,50820000.0],["2011-06-24",5.8476,5.94,5.8102,5.865,54405000.0],["2011-06-27",5.8652,6.0544,5.8216,6.0292,58865000.0],["2011-06-28",6.05,6.106,6.0066,6.0944,41290000.0],["2011-06-29",6.13,6.1786,6.0638,6.0892,33070000.0],["2011-06-30",6.1048,6.171,6.085,6.1638,30310000.0],["2011-07-01",6.1448,6.337,6.1176,6.3144,41350000.0],["2011-07-05",6.3196,6.4526,6.2858,6.429,44095000.0],["2011-07-06",6.4176,6.5152,6.3912,6.4988,43290000.0],["2011-07-07",6.5332,6.596,6.4788,6.5698,45655000.0],["2011-07-08",6.495,6.5634,6.434,6.506,51255000.0],["2011-07-11",6.434,6.5292,6.3676,6.4138,39450000.0],["2011-07-12",6.4092,6.47,6.3708,6.3942,32210000.0],["2011-07-13",6.4462,6.5656,6.4266,6.5036,46590000.0],["2011-07-14",6.5488,6.5938,6.4062,6.4926,41520000.0],["2011-07-15",6.5012,6.5236,6.4024,6.492,41715000.0],["2011-07-18",6.4956,6.5672,6.4524,6.5598,38210000.0],["2011-07-19",6.604,6.6742,6.506,6.6742,73675000.0],["2011-07-20",6.495,6.64,6.4734,6.6004,93635000.0],["2011-07-21",6.61,6.6486,6.5152,6.5644,41075000.0],["2011-07-22",6.5932,6.7342,6.5618,6.7104,50990000.0],["2011-07-25",6.6558,6.7464,6.64,6.6892,27040000.0],["2011-07-26",6.6688,6.7376,6.615,6.628,23310000.0],["2011-07-27",6.5836,6.5958,6.436,6.4548,41405000.0],["2011-07-28",6.46,6.58,6.46,6.4832,26275000.0],["2011-07-29",6.4178,6.5514,6.357,6.4916,39215000.0],["2011-08-01",6.5794,6.5998,6.4618,6.551,25585000.0],["2011-08-02",6.5124,6.6118,6.4058,6.413,30365000.0],["2011-08-03",6.4202,6.54,6.2616,6.5116,53525000.0],["2011-08-04",6.45,6.5176,6.228,6.228,63195000.0],["2011-08-05",6.2868,6.3562,6.0222,6.2304,62040000.0],["2011-08-08",6.064,6.1042,5.824,5.834,70530000.0],["2011-08-09",5.8804,6.08,5.7504,6.0512,72565000.0],["2011-08-10",5.9722,6.184,5.9,5.9952,70075000.0],["2011-08-11",6.0672,6.3732,6.065,6.3256,59965000.0],["2011-08-12",6.3808,6.4194,6.2926,6.354,32190000.0],["2011-08-15",6.39,6.4316,6.2804,6.3936,26080000.0],["2011-08-16",6.3524,6.3766,6.2454,6.3178,26590000.0],["2011-08-17",6.341,6.3574,6.1102,6.1888,34945000.0],["2011-08-18",6.031,6.0388,5.58,5.69,94540000.0],["2011-08-19",5.632,5.8486,5.54,5.5874,88105000.0],["2011-08-22",5.6626,5.732,5.4306,5.464,78195000.0],["2011-08-23",5.5098,5.912,5.5098,5.8912,73810000.0],["2011-08-24",5.899,5.9996,5.8004,5.9292,58320000.0],["2011-08-25",5.9672,5.9998,5.764,5.7848,34310000.0],["2011-08-26",5.7792,6.0158,5.7,5.9776,44715000.0],["2011-08-29",6.015,6.1514,6.015,6.105,36570000.0],["2011-08-30",6.094,6.2634,6.053,6.2242,37335000.0],["2011-08-31",6.2732,6.36,6.2046,6.2674,44625000.0],["2011-09-01",6.2806,6.32,6.161,6.1834,26940000.0],["2011-09-02",6.0486,6.1986,6.0114,6.11,31250000.0],["2011-09-06",5.9794,6.2196,5.954,6.2086,42540000.0],["2011-09-07",6.278,6.278,6.142,6.1738,38740000.0],["2011-09-08",6.1476,6.317,6.1268,6.2268,38080000.0],["2011-09-09",6.161,6.192,6.0106,6.1034,46180000.0],["2011-09-12",6.0362,6.1888,6.0164,6.155,34860000.0],["2011-09-13",6.1262,6.2436,6.1262,6.2282,29615000.0],["2011-09-14",6.2596,6.3932,6.178,6.3182,47800000.0],["2011-09-15",6.36,6.38,6.245,6.323,33390000.0],["2011-09-16",6.3314,6.3638,6.2804,6.3612,28355000.0],["2011-09-19",6.31,6.7664,6.284,6.7228,78620000.0],["2011-09-20",6.7406,6.9356,6.64,6.6638,101775000.0],["2011-09-21",6.6206,6.8696,6.5868,6.665,100700000.0],["2011-09-22",6.5006,6.6948,6.415,6.5188,88120000.0],["2011-09-23",6.4558,6.4766,6.2716,6.41,62225000.0],["2011-09-26",6.4948,6.5994,6.2,6.5888,52365000.0],["2011-09-27",6.6896,6.6896,6.3906,6.4122,47075000.0],["2011-09-28",6.4494,6.567,6.36,6.3812,39145000.0],["2011-09-29",6.4764,6.493,6.0668,6.2628,59540000.0],["2011-09-30",6.1618,6.2588,6.036,6.059,42910000.0],["2011-10-03",6.0162,6.132,5.8296,5.854,48475000.0],["2011-10-04",5.8,6.0592,5.7078,6.0218,70000000.0],["2011-10-05",6.0184,6.0472,5.84,6.0158,51950000.0],["2011-10-06",5.855,6.0244,5.7816,5.9798,77490000.0],["2011-10-07",5.9396,5.9712,5.8108,5.8918,49750000.0],["2011-10-10",5.9754,6.2368,5.97,6.157,37080000.0],["2011-10-11",6.1004,6.3,6.1002,6.199,34135000.0],["2011-10-12",6.2694,6.361,6.22,6.28,41430000.0],["2011-10-13",6.2272,6.3796,6.2272,6.3462,34420000.0],["2011-10-14",6.4,6.4332,6.2944,6.416,34950000.0],["2011-10-17",6.392,6.4866,6.3418,6.3958,30695000.0],["2011-10-18",6.41,6.4212,6.2056,6.397,29240000.0],["2011-10-19",6.3894,6.3998,6.1834,6.2054,37915000.0],["2011-10-20",6.1794,6.2458,6.1212,6.1582,61640000.0],["2011-10-21",6.4014,6.67,6.3682,6.6698,133055000.0],["2011-10-24",6.68,6.8596,6.648,6.8498,55865000.0],["2011-10-25",6.7918,6.86,6.6806,6.6836,43940000.0],["2011-10-26",6.7792,6.79,6.6004,6.657,37350000.0],["2011-10-27",6.825,6.9184,6.7004,6.8704,37380000.0],["2011-10-28",6.8264,6.8996,6.7666,6.828,24845000.0],["2011-10-31",6.7796,6.9588,6.721,6.7224,50750000.0],["2011-11-01",6.5328,6.6854,6.48,6.5636,44130000.0],["2011-11-02",6.6598,6.6598,6.4986,6.5924,28115000.0],["2011-11-03",6.6726,6.7732,6.5812,6.75,43460000.0],["2011-11-04",6.6862,6.7988,6.6862,6.7794,24590000.0],["2011-11-07",6.7774,6.8322,6.7218,6.7832,20990000.0],["2011-11-08",6.82,6.8548,6.7,6.7974,22190000.0],["2011-11-09",6.6602,6.7614,6.6336,6.6568,23745000.0],["2011-11-10",6.7384,6.739,6.4906,6.5176,37555000.0],["2011-11-11",6.5964,6.6632,6.5056,6.6404,25390000.0],["2011-11-14",6.615,6.6868,6.5266,6.5406,23230000.0],["2011-11-15",6.52,6.5822,6.4502,6.5492,24830000.0],["2011-11-16",6.5006,6.539,6.3002,6.3334,39595000.0],["2011-11-17",6.3342,6.3928,6.2,6.2722,35510000.0],["2011-11-18",6.286,6.318,6.1652,6.2212,25305000.0],["2011-11-21",6.1286,6.1696,6.0536,6.1116,24900000.0],["2011-11-22",6.0838,6.2444,6.0838,6.1676,26270000.0],["2011-11-23",6.1334,6.175,6.009,6.009,22975000.0],["2011-11-25",6.0,6.0978,6.0,6.015,10995000.0],["2011-11-28",6.19,6.2676,6.145,6.191,23710000.0],["2011-11-29",6.2004,6.2764,6.1862,6.2594,19755000.0],["2011-11-30",6.4042,6.434,6.3254,6.4312,35460000.0],["2011-12-01",6.37,6.4818,6.3186,6.4608,29080000.0],["2011-12-02",6.4996,6.6666,6.4762,6.6098,39335000.0],["2011-12-05",6.683,6.7736,6.6606,6.7242,40885000.0],["2011-12-06",6.68,6.6966,6.5852,6.6286,22765000.0],["2011-12-07",6.603,6.762,6.563,6.735,29870000.0],["2011-12-08",6.6982,6.7846,6.6708,6.6948,29375000.0],["2011-12-09",6.7136,6.7996,6.6582,6.772,23915000.0],["2011-12-12",6.7076,6.8256,6.687,6.8044,26485000.0],["2011-12-13",6.8,6.8022,6.57,6.5902,33935000.0],["2011-12-14",6.554,6.5986,6.3842,6.4222,29985000.0],["2011-12-15",6.4896,6.49,6.3348,6.3704,25275000.0],["2011-12-16",6.394,6.4388,6.336,6.368,27700000.0],["2011-12-19",6.4136,6.4302,6.3438,6.3554,18165000.0],["2011-12-20",6.444,6.64,6.4294,6.6344,25695000.0],["2011-12-21",6.632,6.692,6.6018,6.6812,16750000.0],["2011-12-22",6.6996,6.723,6.596,6.625,12270000.0],["2011-12-23",6.6536,6.7064,6.628,6.7064,10030000.0],["2011-12-27",6.7,6.7988,6.6624,6.78,13630000.0],["2011-12-28",6.7728,6.81,6.7334,6.8028,19830000.0],["2011-12-29",6.8,6.84,6.7732,6.8154,14635000.0],["2011-12-30",6.8196,6.8362,6.7548,6.7548,11160000.0],["2012-01-03",6.874,7.0098,6.8,6.8254,36405000.0],["2012-01-04",6.92,6.9996,6.9002,6.975,37155000.0],["2012-01-05",6.9376,7.0396,6.8514,7.0096,33615000.0],["2012-01-06",6.9776,7.0526,6.947,6.979,18535000.0],["2012-01-09",6.98,6.9898,6.7258,6.7948,37430000.0],["2012-01-10",6.8764,6.8868,6.731,6.8224,25175000.0],["2012-01-11",6.8,6.9584,6.7648,6.952,28695000.0],["2012-01-12",6.9522,6.9702,6.876,6.9524,19245000.0],["2012-01-13",7.0052,7.1,7.0,7.0924,34855000.0],["2012-01-17",7.1368,7.155,7.0632,7.0676,17565000.0],["2012-01-18",7.084,7.155,7.038,7.1364,16195000.0],["2012-01-19",7.1342,7.1896,7.1108,7.1618,16595000.0],["2012-01-20",7.132,7.171,7.082,7.1278,19170000.0],["2012-01-23",7.1368,7.2664,7.1274,7.2092,24030000.0],["2012-01-24",7.168,7.222,7.1404,7.212,18665000.0],["2012-01-25",7.1978,7.297,7.18,7.2628,24565000.0],["2012-01-26",7.2824,7.407,7.2604,7.3162,24560000.0],["2012-01-27",7.281,7.3672,7.2462,7.3352,13965000.0],["2012-01-30",7.298,7.365,7.282,7.3538,14405000.0],["2012-01-31",7.3678,7.3944,7.3104,7.3458,17540000.0],["2012-02-01",7.36,7.4324,7.2882,7.4082,43670000.0],["2012-02-02",7.3238,7.4674,7.172,7.2564,70675000.0],["2012-02-03",7.3436,7.464,7.3206,7.4438,40500000.0],["2012-02-06",7.4,7.4984,7.3902,7.4326,26865000.0],["2012-02-07",7.4204,7.4994,7.4014,7.4804,19185000.0],["2012-02-08",7.4806,7.505,7.418,7.4804,20435000.0],["2012-02-09",7.51,7.555,7.4454,7.5298,24240000.0],["2012-02-10",7.4586,7.5326,7.4492,7.529,15565000.0],["2012-02-13",7.574,7.5982,7.5038,7.549,19575000.0],["2012-02-14",7.5446,7.589,7.5002,7.5788,19485000.0],["2012-02-15",7.6098,7.6676,7.472,7.5146,37860000.0],["2012-02-16",7.505,7.6612,7.5,7.6408,25300000.0],["2012-02-17",7.6294,7.7068,7.6,7.694,28895000.0],["2012-02-21",7.656,7.74,7.6028,7.6716,34370000.0],["2012-02-22",7.66,7.7346,7.6224,7.699,20175000.0],["2012-02-23",7.673,7.755,7.67,7.736,16610000.0],["2012-02-24",7.7552,7.7598,7.697,7.7484,15560000.0],["2012-02-27",7.7188,7.8082,7.7042,7.7778,17230000.0],["2012-02-28",7.792,7.847,7.7502,7.8392,17830000.0],["2012-02-29",7.818,7.84,7.7468,7.8044,17755000.0],["2012-03-01",7.837,7.895,7.76,7.882,19385000.0],["2012-03-02",7.87,7.8958,7.8396,7.8878,15150000.0],["2012-03-05",7.8858,7.9328,7.8316,7.8596,18840000.0],["2012-03-06",7.768,7.7898,7.7288,7.746,26580000.0],["2012-03-07",7.7896,7.8696,7.7418,7.842,14970000.0],["2012-03-08",7.86,7.9912,7.8446,7.9636,17290000.0],["2012-03-09",7.982,8.0,7.9302,7.9624,18120000.0],["2012-03-12",7.9796,8.0274,7.9132,7.9504,18350000.0],["2012-03-13",8.0014,8.0014,7.9288,8.001,15360000.0],["2012-03-14",8.0176,8.0304,7.953,8.0,13580000.0],["2012-03-15",8.015,8.1662,7.9918,8.1416,27725000.0],["2012-03-16",8.1954,8.219,8.1106,8.2182,26585000.0],["2012-03-19",8.2058,8.2846,8.143,8.2784,18835000.0],["2012-03-20",8.22,8.289,8.1854,8.2574,17925000.0],["2012-03-21",8.265,8.3436,8.2594,8.3222,19935000.0],["2012-03-22",8.289,8.3762,8.2706,8.3626,23850000.0],["2012-03-23",8.3342,8.3514,8.2394,8.3102,22995000.0],["2012-03-26",8.3498,8.5116,8.34,8.494,22230000.0],["2012-03-27",8.4964,8.5314,8.42,8.4274,26375000.0],["2012-03-28",8.4448,8.488,8.3344,8.4018,18215000.0],["2012-03-29",8.3822,8.4206,8.3,8.4124,17100000.0],["2012-03-30",8.4968,8.4968,8.36,8.36,17420000.0],["2012-04-02",8.34,8.4282,8.2708,8.368,19065000.0],["2012-04-03",8.3516,8.4486,8.3516,8.4452,24140000.0],["2012-04-04",8.3846,8.4182,8.2224,8.3408,33945000.0],["2012-04-05",8.3018,8.4998,8.2994,8.4996,26970000.0],["2012-04-09",8.41,8.5426,8.41,8.5262,23085000.0],["2012-04-10",8.5016,8.579,8.2918,8.3324,37505000.0],["2012-04-11",8.428,8.5332,8.42,8.4532,34900000.0],["2012-04-12",8.4794,8.6706,8.461,8.6644,40395000.0],["2012-04-13",8.676,8.848,8.5804,8.808,47430000.0],["2012-04-16",8.7894,8.8356,8.5752,8.6424,41620000.0],["2012-04-17",8.699,8.699,8.5808,8.6486,31365000.0],["2012-04-18",8.645,8.8186,8.6398,8.7622,25040000.0],["2012-04-19",8.7846,8.7884,8.5652,8.6156,41930000.0],["2012-04-20",8.5896,8.666,8.3202,8.3852,101565000.0],["2012-04-23",8.278,8.3532,8.1276,8.3448,67040000.0],["2012-04-24",8.2392,8.28,8.0206,8.0572,60390000.0],["2012-04-25",8.11,8.273,8.1006,8.2598,29160000.0],["2012-04-26",8.2436,8.3698,8.2006,8.2948,29590000.0],["2012-04-27",8.3,8.42,8.245,8.3882,29410000.0],["2012-04-30",8.3694,8.3878,8.2556,8.283,16265000.0],["2012-05-01",8.3082,8.483,8.2918,8.3978,25070000.0],["2012-05-02",8.3584,8.4882,8.3222,8.456,23370000.0],["2012-05-03",8.466,8.4728,8.2674,8.2948,25250000.0],["2012-05-04",8.2552,8.2608,8.126,8.1576,35665000.0],["2012-05-07",8.1128,8.212,8.065,8.1412,19750000.0],["2012-05-08",8.105,8.116,7.842,8.0686,40460000.0],["2012-05-09",7.92,8.1146,7.92,8.0356,31785000.0],["2012-05-10",8.085,8.19,8.0534,8.1502,28035000.0],["2012-05-11",8.0866,8.2658,8.0736,8.165,23350000.0],["2012-05-14",8.116,8.1444,7.9802,7.9984,23515000.0],["2012-05-15",8.0004,8.14,7.9978,8.0606,22895000.0],["2012-05-16",8.102,8.1866,8.0502,8.0906,21075000.0],["2012-05-17",8.1248,8.14,7.89,7.89,31685000.0],["2012-05-18",7.8884,7.998,7.8,7.8426,28705000.0],["2012-05-21",7.83,7.9076,7.6898,7.8666,33810000.0],["2012-05-22",8.027,8.1146,7.8318,7.9112,57385000.0],["2012-05-23",7.8982,8.1282,7.8112,8.119,34900000.0],["2012-05-24",8.1608,8.1726,7.9538,8.0322,28585000.0],["2012-05-25",8.038,8.0836,7.9726,8.0084,18515000.0],["2012-05-29",8.0716,8.358,8.0716,8.3546,43340000.0],["2012-05-30",8.279,8.3194,8.2042,8.252,21220000.0],["2012-05-31",8.2488,8.2762,8.1472,8.2614,19200000.0],["2012-06-01",8.0974,8.1788,7.88,7.9428,32850000.0],["2012-06-04",7.9232,7.9592,7.7574,7.9418,24305000.0],["2012-06-05",7.882,8.0672,7.8536,8.0368,23265000.0],["2012-06-06",8.113,8.2558,8.113,8.2242,24280000.0],["2012-06-07",8.2998,8.2998,8.0662,8.0812,24530000.0],["2012-06-08",8.0266,8.1638,7.9892,8.1468,25560000.0],["2012-06-11",8.206,8.2198,7.9662,7.967,23850000.0],["2012-06-12",7.9884,8.0546,7.91,8.0038,21625000.0],["2012-06-13",7.9454,8.059,7.885,7.916,20610000.0],["2012-06-14",7.952,8.0182,7.873,7.965,26690000.0],["2012-06-15",7.994,8.0882,7.9282,8.049,40085000.0],["2012-06-18",8.0216,8.2892,7.98,8.2892,26080000.0],["2012-06-19",8.3372,8.3886,8.2978,8.3308,18775000.0],["2012-06-20",8.325,8.3938,8.2602,8.35,22030000.0],["2012-06-21",8.355,8.36,8.2002,8.2012,18550000.0],["2012-06-22",8.25,8.315,8.21,8.3096,17255000.0],["2012-06-25",8.2402,8.2758,8.1822,8.237,15645000.0],["2012-06-26",8.2564,8.3348,8.2272,8.3082,14160000.0],["2012-06-27",8.2998,8.2998,7.8132,7.8356,98770000.0],["2012-06-28",7.7594,7.7594,7.4038,7.539,82890000.0],["2012-06-29",7.6402,7.6586,7.46,7.599,54955000.0],["2012-07-02",7.7206,7.7206,7.5252,7.6692,43620000.0],["2012-07-03",7.638,7.657,7.5608,7.6074,15595000.0],["2012-07-05",7.58,7.7338,7.58,7.6572,22675000.0],["2012-07-06",7.5738,7.69,7.57,7.6698,20890000.0],["2012-07-09",7.6428,7.8532,7.6398,7.734,37370000.0],["2012-07-10",7.7718,7.82,7.5634,7.5978,32615000.0],["2012-07-11",7.6116,7.6522,7.5076,7.6094,21160000.0],["2012-07-12",7.5604,7.6954,7.5438,7.6706,25610000.0],["2012-07-13",7.6668,7.8832,7.6572,7.8474,39005000.0],["2012-07-16",7.8088,7.9708,7.8088,7.8868,28555000.0],["2012-07-17",8.0,8.04,7.8822,7.9782,31530000.0],["2012-07-18",7.9312,7.9888,7.8606,7.9612,19085000.0],["2012-07-19",7.9448,8.0918,7.9396,8.0772,66715000.0],["2012-07-20",6.569,6.716,6.144,6.3396,489755000.0],["2012-07-23",6.1622,6.2566,6.022,6.1202,90860000.0],["2012-07-24",6.0488,6.0956,5.8466,5.8862,96275000.0],["2012-07-25",5.9508,6.011,5.8976,5.9296,46635000.0],["2012-07-26",6.0,6.0574,5.7928,5.7972,57255000.0],["2012-07-27",5.815,5.9424,5.7406,5.9216,65585000.0],["2012-07-30",5.9256,5.9758,5.8006,5.8226,46315000.0],["2012-07-31",5.8326,5.8998,5.7828,5.8466,32915000.0],["2012-08-01",5.8574,5.8776,5.6082,5.6134,38870000.0],["2012-08-02",5.5648,5.7398,5.5452,5.6754,45590000.0],["2012-08-03",5.7748,5.9734,5.765,5.953,68540000.0],["2012-08-06",5.99,5.9996,5.8362,5.8362,35040000.0],["2012-08-07",5.8892,6.1456,5.865,6.0882,48490000.0],["2012-08-08",6.03,6.071,5.9496,5.961,28615000.0],["2012-08-09",5.9752,6.035,5.9294,5.944,19330000.0],["2012-08-10",5.9258,6.0016,5.8128,5.9078,28985000.0],["2012-08-13",5.947,5.9596,5.8354,5.8554,18855000.0],["2012-08-14",5.8588,5.9692,5.8552,5.9366,28425000.0],["2012-08-15",5.9302,6.0,5.8606,5.9596,32540000.0],["2012-08-16",5.9768,6.0846,5.9618,5.9958,35275000.0],["2012-08-17",6.03,6.0418,5.95,5.982,36570000.0],["2012-08-20",5.9516,6.0056,5.9,5.98,29500000.0],["2012-08-21",5.9902,6.04,5.9234,5.9394,27860000.0],["2012-08-22",5.9366,5.9762,5.9292,5.94,15640000.0],["2012-08-23",5.946,5.9632,5.8386,5.8398,26915000.0],["2012-08-24",5.8634,5.9364,5.82,5.9,31565000.0],["2012-08-27",5.8878,5.9364,5.8584,5.859,20235000.0],["2012-08-28",5.8388,5.9146,5.8052,5.8814,13990000.0],["2012-08-29",5.8978,5.938,5.8478,5.8648,16825000.0],["2012-08-30",5.8548,5.8662,5.784,5.8006,21355000.0],["2012-08-31",5.835,5.8564,5.7298,5.7728,25505000.0],["2012-09-04",5.7946,5.7948,5.6736,5.7198,22790000.0],["2012-09-05",5.7498,5.8568,5.7308,5.7714,30155000.0],["2012-09-06",5.8154,6.06,5.8154,6.0466,47175000.0],["2012-09-07",6.065,6.5298,6.065,6.527,107185000.0],["2012-09-10",6.5322,6.7504,6.4486,6.6562,76915000.0],["2012-09-11",6.6712,6.8078,6.6002,6.6502,58765000.0],["2012-09-12",6.676,6.79,6.6312,6.7578,41575000.0],["2012-09-13",6.6866,6.8778,6.6866,6.816,37035000.0],["2012-09-14",6.8364,6.8788,6.7016,6.729,43960000.0],["2012-09-17",6.76,7.036,6.76,6.9364,55190000.0],["2012-09-18",6.9212,6.9594,6.805,6.8308,29745000.0],["2012-09-19",6.8762,6.921,6.8312,6.865,23530000.0],["2012-09-20",6.8496,6.8496,6.728,6.7778,28145000.0],["2012-09-21",6.8474,6.8594,6.7104,6.728,32650000.0],["2012-09-24",6.738,6.7566,6.6508,6.6604,19685000.0],["2012-09-25",6.7142,6.7378,6.451,6.4694,39390000.0],["2012-09-26",6.4338,6.4338,6.2542,6.3762,45835000.0],["2012-09-27",6.385,6.476,6.3106,6.4062,34575000.0],["2012-09-28",6.3892,6.4172,6.2446,6.3508,33685000.0],["2012-10-01",6.3916,6.4584,6.2914,6.3226,26125000.0],["2012-10-02",6.3974,6.3974,5.803,6.0592,169640000.0],["2012-10-03",6.0476,6.1,5.9602,6.0134,47080000.0],["2012-10-04",6.048,6.048,5.8746,5.8802,54160000.0],["2012-10-05",5.8966,5.9198,5.5602,5.6186,120910000.0],["2012-10-08",5.6324,5.8362,5.5928,5.7312,65600000.0],["2012-10-09",5.6988,5.798,5.6114,5.7348,55345000.0],["2012-10-10",5.7686,5.843,5.6832,5.7324,35865000.0],["2012-10-11",5.663,5.8066,5.615,5.7272,59845000.0],["2012-10-12",5.7144,5.83,5.7082,5.8094,46365000.0],["2012-10-15",5.78,5.94,5.729,5.9028,50070000.0],["2012-10-16",5.9028,5.9262,5.801,5.838,36945000.0],["2012-10-17",5.766,5.8574,5.766,5.8,33665000.0],["2012-10-18",5.8714,5.8714,5.6622,5.7186,104860000.0],["2012-10-19",5.039,5.0572,4.7908,4.86,317455000.0],["2012-10-22",4.884,4.884,4.6816,4.75,101765000.0],["2012-10-23",4.689,4.86,4.6764,4.7248,90530000.0],["2012-10-24",4.7602,4.8684,4.7028,4.8564,91995000.0],["2012-10-25",4.902,4.9738,4.868,4.9602,82670000.0],["2012-10-26",4.9896,5.0486,4.9104,5.0304,60455000.0],["2012-10-31",5.07,5.111,5.0018,5.0906,37065000.0],["2012-11-01",5.0312,5.2676,5.0312,5.265,54820000.0],["2012-11-02",5.2844,5.3654,5.2386,5.2464,38475000.0],["2012-11-05",5.2528,5.3224,5.1964,5.304,23775000.0],["2012-11-06",5.425,5.6264,5.425,5.5938,64110000.0],["2012-11-07",5.5194,5.6914,5.4516,5.4572,53090000.0],["2012-11-08",5.4706,5.4922,5.2,5.2272,59090000.0],["2012-11-09",5.2,5.298,5.16,5.1904,45170000.0],["2012-11-12",5.217,5.2994,5.177,5.2712,30595000.0],["2012-11-13",5.2414,5.3264,5.2318,5.2426,26730000.0],["2012-11-14",5.2778,5.2944,5.1126,5.1308,29505000.0],["2012-11-15",5.1112,5.2178,5.0678,5.206,31020000.0],["2012-11-16",5.183,5.2888,5.1572,5.2552,33780000.0],["2012-11-19",5.3262,5.4172,5.3028,5.4052,29450000.0],["2012-11-20",5.4036,5.5052,5.3338,5.3692,34960000.0],["2012-11-21",5.446,5.56,5.4336,5.5092,31880000.0],["2012-11-23",5.5436,5.562,5.4754,5.4868,10315000.0],["2012-11-26",5.4744,5.4834,5.3322,5.4134,30010000.0],["2012-11-27",5.4026,5.482,5.2268,5.2318,54520000.0],["2012-11-28",5.2062,5.3684,5.1448,5.3302,38715000.0],["2012-11-29",5.352,5.3694,5.2764,5.336,23880000.0],["2012-11-30",5.2816,5.3546,5.2028,5.2756,26155000.0],["2012-12-03",5.301,5.34,5.2346,5.275,18785000.0],["2012-12-04",5.2368,5.4308,5.2002,5.4302,44525000.0],["2012-12-05",5.424,5.4368,5.2794,5.2994,28510000.0],["2012-12-06",5.295,5.4038,5.2618,5.3302,20980000.0],["2012-12-07",5.364,5.4596,5.3416,5.3722,17135000.0],["2012-12-10",5.422,5.484,5.3394,5.4584,22735000.0],["2012-12-11",5.4726,5.5548,5.4602,5.481,26305000.0],["2012-12-12",5.5112,5.5662,5.4872,5.5102,34710000.0],["2012-12-13",5.5168,5.62,5.4802,5.553,35715000.0],["2012-12-14",5.5182,5.6066,5.4882,5.545,15835000.0],["2012-12-17",5.568,5.7442,5.5624,5.7336,33560000.0],["2012-12-18",5.759,5.9066,5.7516,5.8692,41240000.0],["2012-12-19",5.8788,5.9374,5.7552,5.7778,26660000.0],["2012-12-20",5.7402,5.7972,5.6924,5.7758,20105000.0],["2012-12-21",5.7128,5.8636,5.611,5.8504,39185000.0],["2012-12-24",5.8406,5.8998,5.8044,5.8816,11620000.0],["2012-12-26",5.8816,5.8996,5.7448,5.7806,20750000.0],["2012-12-27",5.7926,5.9254,5.7926,5.9064,27325000.0],["2012-12-28",5.8604,5.8976,5.7892,5.8106,22525000.0],["2012-12-31",5.7902,5.964,5.7862,5.9492,24985000.0],["2013-01-02",6.0852,6.1346,5.9662,6.0212,24570000.0],["2013-01-03",5.94,6.1016,5.9026,6.019,23650000.0],["2013-01-04",6.0288,6.0856,6.0026,6.0036,18405000.0],["2013-01-07",5.9992,6.02,5.907,5.9918,19295000.0],["2013-01-08",6.007,6.03,5.9086,5.9552,18445000.0],["2013-01-09",5.969,5.9914,5.8436,5.8806,22120000.0],["2013-01-10",5.92,5.9682,5.834,5.9682,21905000.0],["2013-01-11",5.9792,6.0438,5.92,6.0,23565000.0],["2013-01-14",5.9994,6.0398,5.8906,5.9194,14430000.0],["2013-01-15",5.844,5.976,5.8122,5.9464,10965000.0],["2013-01-16",5.3428,5.6674,5.3204,5.6188,151440000.0],["2013-01-17",5.6336,5.8764,5.6336,5.8066,96525000.0],["2013-01-18",5.8096,5.9268,5.8002,5.9004,39285000.0],["2013-01-22",5.8918,5.9306,5.813,5.8846,36005000.0],["2013-01-23",5.8558,5.9424,5.8208,5.8748,19920000.0],["2013-01-24",5.8698,6.01,5.8574,5.9924,19490000.0],["2013-01-25",5.9996,6.1198,5.979,6.0696,39895000.0],["2013-01-28",6.19,6.2998,6.1522,6.2338,34015000.0],["2013-01-29",6.252,6.2594,6.1454,6.2002,20305000.0],["2013-01-30",6.2212,6.2356,6.1436,6.1672,19075000.0],["2013-01-31",6.1556,6.18,6.05,6.1402,22415000.0],["2013-02-01",6.17,6.2784,6.162,6.2542,26795000.0],["2013-02-04",6.2214,6.2708,6.191,6.2038,31425000.0],["2013-02-05",6.1894,6.236,6.07,6.1002,64020000.0],["2013-02-06",6.1,6.4944,6.08,6.4492,96930000.0],["2013-02-07",6.4292,6.4558,6.2888,6.369,39670000.0],["2013-02-08",6.3354,6.4298,6.3346,6.4144,20165000.0],["2013-02-11",6.4194,6.5128,6.4022,6.4712,22665000.0],["2013-02-12",6.4478,6.5398,6.441,6.4502,17680000.0],["2013-02-13",6.4326,6.4496,6.3232,6.3402,30285000.0],["2013-02-14",6.3256,6.3816,6.2888,6.3544,24195000.0],["2013-02-15",6.3806,6.3806,6.2156,6.2838,33915000.0],["2013-02-19",6.288,6.3516,6.2264,6.261,26530000.0],["2013-02-20",6.2562,6.3018,6.16,6.1898,29410000.0],["2013-02-21",6.1434,6.2746,6.1434,6.1626,31960000.0],["2013-02-22",6.2154,6.3142,6.21,6.3102,30015000.0],["2013-02-25",6.3302,6.3664,6.2236,6.2242,25640000.0],["2013-02-26",6.2544,6.3332,6.1804,6.2362,20760000.0],["2013-02-27",6.2496,6.3742,6.2392,6.3242,16530000.0],["2013-02-28",6.3058,6.3976,6.272,6.3358,15320000.0],["2013-03-01",6.335,6.3964,6.29,6.3948,15040000.0],["2013-03-04",6.3736,6.4486,6.351,6.4352,15365000.0],["2013-03-05",6.466,6.6498,6.45,6.5848,26015000.0],["2013-03-06",6.6276,6.6978,6.562,6.58,17075000.0],["2013-03-07",6.6276,6.6276,6.5016,6.55,16530000.0],["2013-03-08",6.5654,6.5776,6.4126,6.4368,23890000.0],["2013-03-11",6.4016,6.5424,6.3878,6.4484,18190000.0],["2013-03-12",6.4484,6.4796,6.34,6.369,15320000.0],["2013-03-13",6.3882,6.4476,6.3866,6.4476,17925000.0],["2013-03-14",6.4322,6.4842,6.3906,6.4532,14935000.0],["2013-03-15",6.419,6.4796,6.3708,6.427,15550000.0],["2013-03-18",6.3472,6.437,6.345,6.403,9240000.0],["2013-03-19",6.402,6.4906,6.31,6.3446,20415000.0],["2013-03-20",6.395,6.474,6.365,6.4484,14945000.0],["2013-03-21",6.4398,6.4504,6.3666,6.3884,21275000.0],["2013-03-22",6.4056,6.4136,6.3488,6.3646,14175000.0],["2013-03-25",6.374,6.434,6.3208,6.3354,15775000.0],["2013-03-26",6.3728,6.4058,6.327,6.37,15690000.0],["2013-03-27",6.3698,6.417,6.3268,6.4118,10760000.0],["2013-03-28",6.4034,6.5186,6.3804,6.5174,19370000.0],["2013-04-01",6.5484,6.5694,6.4,6.4212,21085000.0],["2013-04-02",6.4382,6.472,6.4328,6.4618,12040000.0],["2013-04-03",6.541,6.6,6.4374,6.4758,20650000.0],["2013-04-04",6.4726,6.5268,6.4372,6.4632,20775000.0],["2013-04-05",6.3622,6.5756,6.3374,6.56,23500000.0],["2013-04-08",6.5402,6.7584,6.536,6.75,36510000.0],["2013-04-09",6.7436,6.7444,6.611,6.6534,26070000.0],["2013-04-10",6.6836,7.0,6.6836,6.871,47385000.0],["2013-04-11",6.8,6.8848,6.61,6.6266,72920000.0],["2013-04-12",6.5954,6.84,6.5456,6.8382,39120000.0],["2013-04-15",6.98,6.9976,6.7406,6.7434,44610000.0],["2013-04-16",6.8206,6.8778,6.7534,6.8434,22395000.0],["2013-04-17",6.7918,6.8756,6.7486,6.7988,17010000.0],["2013-04-18",6.83,6.83,6.5672,6.5672,50645000.0],["2013-04-19",6.8982,7.3346,6.8662,7.325,137370000.0],["2013-04-22",7.34,7.4598,7.2532,7.2566,49450000.0],["2013-04-23",7.2726,7.315,7.1628,7.2254,35685000.0],["2013-04-24",7.1742,7.313,7.1742,7.2558,20960000.0],["2013-04-25",7.266,7.3172,7.2228,7.257,15115000.0],["2013-04-26",7.2402,7.2844,7.1892,7.2346,16990000.0],["2013-04-29",7.2436,7.34,7.1904,7.2718,13810000.0],["2013-04-30",7.3098,7.3102,7.2142,7.2638,18685000.0],["2013-05-01",7.219,7.2966,7.17,7.2436,13895000.0],["2013-05-02",7.2336,7.3864,7.2324,7.304,18155000.0],["2013-05-03",7.365,7.39,7.313,7.347,11695000.0],["2013-05-06",7.349,7.5254,7.349,7.4796,24845000.0],["2013-05-07",7.4514,7.483,7.18,7.2218,50490000.0],["2013-05-08",7.2362,7.33,7.1818,7.3266,26280000.0],["2013-05-09",7.279,7.4596,7.273,7.349,41715000.0],["2013-05-10",7.3386,7.4254,7.3208,7.4002,16325000.0],["2013-05-13",7.3976,7.412,7.3224,7.3502,16325000.0],["2013-05-14",7.36,7.5238,7.3598,7.513,24820000.0],["2013-05-15",7.5054,7.568,7.4562,7.4994,24265000.0],["2013-05-16",7.4986,7.5152,7.413,7.4416,19225000.0],["2013-05-17",7.4384,7.51,7.4384,7.5032,14420000.0],["2013-05-20",7.496,7.5828,7.4892,7.5374,15105000.0],["2013-05-21",7.5302,7.5752,7.4756,7.5486,14095000.0],["2013-05-22",7.5466,7.583,7.394,7.421,17450000.0],["2013-05-23",7.3506,7.4046,7.256,7.369,18915000.0],["2013-05-24",7.3328,7.3854,7.271,7.3654,13545000.0],["2013-05-28",7.4316,7.48,7.4024,7.4122,20030000.0],["2013-05-29",7.3798,7.4296,7.3246,7.3958,10095000.0],["2013-05-30",7.4186,7.4684,7.3844,7.397,9775000.0],["2013-05-31",7.3242,7.4152,7.22,7.22,16105000.0],["2013-06-03",7.2202,7.2656,7.0906,7.1768,23605000.0],["2013-06-04",7.121,7.267,7.101,7.1684,21300000.0],["2013-06-05",7.1728,7.189,7.0132,7.0606,14405000.0],["2013-06-06",7.0884,7.1888,7.0336,7.1806,11500000.0],["2013-06-07",7.22,7.316,7.085,7.316,28020000.0],["2013-06-10",7.329,7.3822,7.2708,7.2914,17775000.0],["2013-06-11",7.2292,7.354,7.2292,7.295,12440000.0],["2013-06-12",7.3722,7.3722,7.2468,7.2838,19420000.0],["2013-06-13",7.39,7.4512,7.3088,7.4286,15480000.0],["2013-06-14",7.3888,7.4508,7.305,7.3624,15225000.0],["2013-06-17",7.41,7.4422,7.3,7.3536,12860000.0],["2013-06-18",7.3804,7.4532,7.3758,7.4532,13330000.0],["2013-06-19",7.4358,7.45,7.32,7.3374,14125000.0],["2013-06-20",7.2724,7.3628,7.2014,7.2172,21900000.0],["2013-06-21",7.2652,7.2652,7.1184,7.2328,34560000.0],["2013-06-24",7.1544,7.215,7.0454,7.1632,22625000.0],["2013-06-25",7.2212,7.2796,7.1412,7.1792,14740000.0],["2013-06-26",7.28,7.3138,7.2454,7.2734,17320000.0],["2013-06-27",7.299,7.3392,7.2238,7.283,16830000.0],["2013-06-28",7.2632,7.3678,7.2198,7.287,23015000.0],["2013-07-01",7.329,7.3848,7.246,7.2748,17750000.0],["2013-07-02",7.2934,7.4354,7.2934,7.4306,22220000.0],["2013-07-03",7.4998,7.7362,7.495,7.6894,34600000.0],["2013-07-05",7.72,7.7356,7.6602,7.7266,18950000.0],["2013-07-08",7.7478,7.7642,7.6784,7.7206,17270000.0],["2013-07-09",7.757,7.7968,7.7134,7.7266,14745000.0],["2013-07-10",7.7148,7.7148,7.5976,7.6406,18925000.0],["2013-07-11",7.65,7.73,7.61,7.6626,14115000.0],["2013-07-12",7.6842,7.7498,7.6658,7.7254,17020000.0],["2013-07-15",7.7084,7.7316,7.6628,7.6838,16885000.0],["2013-07-16",7.66,7.666,7.4888,7.5826,28000000.0],["2013-07-17",7.5958,7.5994,7.4426,7.5154,23905000.0],["2013-07-18",7.5198,7.548,7.455,7.535,48580000.0],["2013-07-19",7.981,8.2024,7.9004,8.1794,113505000.0],["2013-07-22",8.1064,8.1598,8.016,8.036,28885000.0],["2013-07-23",8.0268,8.0968,7.9298,7.9482,19610000.0],["2013-07-24",7.935,8.0578,7.935,8.0024,22605000.0],["2013-07-25",8.0082,8.0944,7.9174,8.085,26650000.0],["2013-07-26",8.0566,8.1538,8.0566,8.1174,16970000.0],["2013-07-29",8.0892,8.167,8.041,8.0888,9665000.0],["2013-07-30",8.1258,8.1948,8.1054,8.1476,12860000.0],["2013-07-31",8.1578,8.298,8.134,8.2454,24150000.0],["2013-08-01",8.298,8.3646,8.2526,8.2762,13735000.0],["2013-08-02",8.292,8.2948,8.2202,8.2418,12310000.0],["2013-08-05",8.2298,8.2604,8.2088,8.246,9960000.0],["2013-08-06",8.2322,8.2578,8.1052,8.1178,16005000.0],["2013-08-07",8.093,8.1578,8.0756,8.0898,10425000.0],["2013-08-08",8.0984,8.2256,8.0984,8.158,9805000.0],["2013-08-09",8.1158,8.185,8.1094,8.1148,11575000.0],["2013-08-12",8.07,8.1514,8.0348,8.0594,9645000.0],["2013-08-13",8.0388,8.1394,8.0034,8.1268,8455000.0],["2013-08-14",8.1048,8.1238,8.04,8.0928,5060000.0],["2013-08-15",8.0388,8.0934,7.9402,8.0296,13470000.0],["2013-08-16",8.0266,8.099,8.0068,8.0388,8560000.0],["2013-08-19",8.032,8.1452,8.0074,8.072,8610000.0],["2013-08-20",8.1474,8.244,8.1132,8.151,13670000.0],["2013-08-21",8.1292,8.1522,8.0468,8.06,9795000.0],["2013-08-22",8.114,8.177,8.0512,8.141,12965000.0],["2013-08-23",8.079,8.1234,8.0376,8.0558,11750000.0],["2013-08-26",8.1,8.1,8.021,8.0418,10445000.0],["2013-08-27",7.9706,8.0788,7.96,8.0016,13545000.0],["2013-08-28",8.03,8.1634,8.03,8.061,13580000.0],["2013-08-29",8.0788,8.1998,8.0788,8.1356,15710000.0],["2013-08-30",8.1266,8.1798,8.1102,8.1634,13830000.0],["2013-09-03",8.205,8.2546,8.0674,8.098,12535000.0],["2013-09-04",8.126,8.2074,8.0896,8.1942,13385000.0],["2013-09-05",8.1834,8.2468,8.16,8.1744,8730000.0],["2013-09-06",8.1756,8.2354,8.0706,8.1704,12820000.0],["2013-09-09",8.1708,8.2536,8.16,8.234,11010000.0],["2013-09-10",8.265,8.38,8.2574,8.3728,14430000.0],["2013-09-11",8.3366,8.4698,8.317,8.4696,17685000.0],["2013-09-12",8.406,8.5,8.4022,8.4328,11020000.0],["2013-09-13",8.477,8.51,8.3858,8.5068,13895000.0],["2013-09-16",8.5504,8.5504,8.42,8.4692,17105000.0],["2013-09-17",8.4972,8.5174,8.4344,8.5082,8250000.0],["2013-09-18",8.508,8.55,8.462,8.5246,15155000.0],["2013-09-19",8.535,8.5544,8.4302,8.434,12505000.0],["2013-09-20",8.4186,8.4982,8.2992,8.3016,29040000.0],["2013-09-23",8.307,8.371,8.247,8.3048,10400000.0],["2013-09-24",8.3684,8.4756,8.3148,8.3752,19810000.0],["2013-09-25",8.3748,8.3872,8.3,8.3118,7640000.0],["2013-09-26",8.325,8.44,8.319,8.4068,9010000.0],["2013-09-27",8.3598,8.4,8.3598,8.38,6205000.0],["2013-09-30",8.4528,8.5956,8.44,8.576,23485000.0],["2013-10-01",8.5838,8.62,8.4408,8.5134,15470000.0],["2013-10-02",8.5134,8.5478,8.404,8.5428,11385000.0],["2013-10-03",8.523,8.5706,8.4202,8.53,22010000.0],["2013-10-04",8.53,8.6872,8.5172,8.6824,16795000.0],["2013-10-07",8.6,8.6844,8.5782,8.668,26185000.0],["2013-10-08",8.6424,8.68,8.4678,8.5544,31740000.0],["2013-10-09",8.6,8.655,8.465,8.5734,22150000.0],["2013-10-10",8.6414,8.739,8.6056,8.7174,15490000.0],["2013-10-11",8.784,8.8786,8.7616,8.8722,20560000.0],["2013-10-14",8.8284,8.953,8.8108,8.8404,27165000.0],["2013-10-15",8.8286,8.8738,8.6586,8.6722,27715000.0],["2013-10-16",8.7314,8.7702,8.6824,8.7614,25540000.0],["2013-10-17",8.772,8.8494,8.761,8.7814,44900000.0],["2013-10-18",9.621,10.222,9.5468,10.1948,121945000.0],["2013-10-21",10.1918,10.24,10.13,10.185,45490000.0],["2013-10-22",10.1816,10.4144,10.1816,10.4,40880000.0],["2013-10-23",10.3004,10.45,10.2936,10.4158,29325000.0],["2013-10-24",10.4226,10.4908,10.357,10.4594,21205000.0],["2013-10-25",10.441,10.56,10.422,10.55,23750000.0],["2013-10-28",10.54,10.5584,10.4556,10.557,20925000.0],["2013-10-29",10.5598,10.598,10.4628,10.5586,16910000.0],["2013-10-30",10.579,10.5968,10.457,10.487,14240000.0],["2013-10-31",10.4288,10.6286,10.4288,10.5394,16150000.0],["2013-11-01",10.5356,10.5978,10.498,10.552,18370000.0],["2013-11-04",10.59,10.7312,10.5316,10.7036,18240000.0],["2013-11-05",10.7006,10.8736,10.6642,10.861,20635000.0],["2013-11-06",10.8642,10.936,10.7552,10.7926,23285000.0],["2013-11-07",10.8002,10.8002,10.4934,10.5004,32645000.0],["2013-11-08",10.556,10.736,10.5098,10.704,21445000.0],["2013-11-11",10.7142,10.7448,10.68,10.7288,8220000.0],["2013-11-12",10.7152,10.7546,10.64,10.7084,11330000.0],["2013-11-13",10.691,10.7676,10.6622,10.7516,10840000.0],["2013-11-14",10.686,10.8934,10.686,10.8784,12765000.0],["2013-11-15",10.9198,10.99,10.8976,10.9394,15490000.0],["2013-11-18",10.9446,11.0056,10.7032,10.7502,13710000.0],["2013-11-19",10.78,10.8362,10.7546,10.7632,12300000.0],["2013-11-20",10.72,10.8502,10.5692,10.6332,12720000.0],["2013-11-21",10.698,10.84,10.624,10.7844,19105000.0],["2013-11-22",10.88,10.88,10.7296,10.7496,11055000.0],["2013-11-25",10.751,10.8188,10.6176,10.6462,10075000.0],["2013-11-26",10.6432,10.6554,10.5,10.5,19640000.0],["2013-11-27",10.5242,10.5416,10.4624,10.5,15390000.0],["2013-11-29",10.5048,10.5944,10.4638,10.4772,8005000.0],["2013-12-02",10.43,10.532,10.4098,10.49,11905000.0],["2013-12-03",10.4666,10.4998,10.4252,10.4528,11465000.0],["2013-12-04",10.411,10.4526,10.3202,10.3622,16065000.0],["2013-12-05",10.364,10.5,10.3422,10.4202,12455000.0],["2013-12-06",10.42,10.525,10.3918,10.5162,10605000.0],["2013-12-09",10.5142,10.5998,10.5002,10.5464,13905000.0],["2013-12-10",10.5184,10.5184,10.4048,10.4306,11495000.0],["2013-12-11",10.4662,10.4788,10.3266,10.3514,12610000.0],["2013-12-12",10.3264,10.4508,10.2924,10.3004,14050000.0],["2013-12-13",10.3702,10.4198,10.2256,10.257,17465000.0],["2013-12-16",10.294,10.3472,10.229,10.3076,18710000.0],["2013-12-17",10.3158,10.36,10.187,10.2528,14445000.0],["2013-12-18",10.201,10.34,10.1288,10.3378,16360000.0],["2013-12-19",10.34,10.4246,10.28,10.2916,16070000.0],["2013-12-20",10.3456,10.6754,10.3172,10.6628,43055000.0],["2013-12-23",10.71,10.74,10.5588,10.6206,17495000.0],["2013-12-24",10.5998,10.68,10.5998,10.6622,5235000.0],["2013-12-26",10.6518,10.7152,10.6088,10.7086,10540000.0],["2013-12-27",10.7368,10.7368,10.593,10.615,11925000.0],["2013-12-30",10.6066,10.6918,10.5602,10.6408,13155000.0],["2013-12-31",10.676,10.6814,10.5902,10.6556,9865000.0],["2014-01-02",10.6,10.6592,10.4306,10.4686,22825000.0],["2014-01-03",10.48,10.6802,10.4696,10.6262,20455000.0],["2014-01-06",10.6944,10.6944,10.4616,10.5464,20755000.0],["2014-01-07",10.576,10.714,10.5274,10.6612,15440000.0],["2014-01-08",10.59,10.7238,10.5618,10.717,20565000.0],["2014-01-09",10.739,10.9628,10.723,10.8206,26490000.0],["2014-01-10",10.8416,10.8974,10.7342,10.7714,18960000.0],["2014-01-13",10.7942,10.8898,10.5274,10.596,25515000.0],["2014-01-14",10.6396,10.6694,10.5284,10.6056,18660000.0],["2014-01-15",10.68,10.7058,10.596,10.645,12150000.0],["2014-01-16",10.6574,10.6838,10.5562,10.5902,13015000.0],["2014-01-17",10.7128,10.7128,10.5216,10.5522,20185000.0],["2014-01-21",10.6342,10.6352,10.4642,10.5114,19330000.0],["2014-01-22",10.5706,10.58,10.2658,10.319,31165000.0],["2014-01-23",10.256,10.279,9.9712,10.069,53110000.0],["2014-01-24",9.9052,10.0468,9.79,9.8496,44660000.0],["2014-01-27",9.8472,9.94,9.654,9.7862,28160000.0],["2014-01-28",9.839,9.9756,9.7746,9.8374,19895000.0],["2014-01-29",9.8,9.8408,9.6174,9.69,32880000.0],["2014-01-30",9.7392,9.9886,9.708,9.8792,63025000.0],["2014-01-31",11.0684,11.378,10.922,11.0392,106735000.0],["2014-02-03",11.0042,11.0756,10.707,10.864,53555000.0],["2014-02-04",10.9292,10.9348,10.7292,10.8118,27840000.0],["2014-02-05",10.7762,10.8898,10.62,10.8486,24915000.0],["2014-02-06",10.8522,11.097,10.841,10.8894,22475000.0],["2014-02-07",10.8656,11.011,10.8012,10.9858,24705000.0],["2014-02-10",11.0496,11.0496,10.86,10.9618,17210000.0],["2014-02-11",10.9656,11.036,10.8804,10.8972,20545000.0],["2014-02-12",10.979,11.0352,10.7922,10.9148,24260000.0],["2014-02-13",10.7922,11.2302,10.78,11.153,26650000.0],["2014-02-14",11.04,11.1794,10.94,11.0822,16500000.0],["2014-02-18",11.0234,11.1278,11.0078,11.0572,15185000.0],["2014-02-19",11.0764,11.217,11.0212,11.0436,20875000.0],["2014-02-20",11.0222,11.099,10.9702,11.0056,15290000.0],["2014-02-21",11.0276,11.104,10.9714,10.9898,20420000.0],["2014-02-24",11.019,11.132,10.9832,11.0876,13975000.0],["2014-02-25",11.141,11.2088,11.067,11.0924,16830000.0],["2014-02-26",11.1412,11.2696,11.0026,11.1024,27545000.0],["2014-02-27",11.0328,11.24,11.0328,11.2228,15290000.0],["2014-02-28",11.245,11.4632,11.1898,11.3042,33820000.0],["2014-03-03",11.22,11.279,11.034,11.092,26365000.0],["2014-03-04",11.2296,11.7192,11.1824,11.6966,50190000.0],["2014-03-05",11.7,11.7198,11.57,11.625,27740000.0],["2014-03-06",11.6822,11.89,11.674,11.8654,31795000.0],["2014-03-07",11.996,11.9994,11.7536,11.8682,15405000.0],["2014-03-10",11.7964,11.8788,11.7056,11.7592,18100000.0],["2014-03-11",11.7808,11.873,11.66,11.6854,15175000.0],["2014-03-12",11.6656,11.775,11.5474,11.774,12245000.0],["2014-03-13",11.7894,11.838,11.5564,11.59,15610000.0],["2014-03-14",11.5004,11.642,11.44,11.5192,16700000.0],["2014-03-17",11.6092,11.618,11.4502,11.5252,13085000.0],["2014-03-18",11.647,11.9042,11.5606,11.8508,30060000.0],["2014-03-19",11.7704,11.9692,11.7704,11.93,22135000.0],["2014-03-20",11.9138,12.284,11.9134,12.2316,40335000.0],["2014-03-21",12.3294,12.458,12.1472,12.2224,38920000.0],["2014-03-24",12.2042,12.2618,11.7116,11.7708,41000000.0],["2014-03-25",11.8024,11.862,11.31,11.4136,48990000.0],["2014-03-26",11.469,11.519,11.2756,11.2776,29135000.0],["2014-03-27",11.28,11.3214,11.085,11.1836,27745000.0],["2014-03-28",11.23,11.4798,11.216,11.3434,26920000.0],["2014-03-31",11.4148,11.4196,11.3,11.361,22100000.0],["2014-04-01",11.3602,11.605,11.3602,11.5794,15650000.0],["2014-04-02",11.651,11.6512,11.444,11.5242,14860000.0],["2014-04-03",11.5804,11.6568,11.31,11.4178,20550000.0],["2014-04-04",11.42,11.426,11.0208,11.1032,34355000.0],["2014-04-07",11.0,11.0998,10.584,10.7118,40205000.0],["2014-04-08",10.8,11.0598,10.7826,11.0146,28965000.0],["2014-04-09",11.0452,11.136,10.9412,11.128,20520000.0],["2014-04-10",11.1018,11.1228,10.6786,10.6802,30000000.0],["2014-04-11",10.5604,10.87,10.535,10.6974,49400000.0],["2014-04-14",10.8098,10.93,10.6822,10.8196,22100000.0],["2014-04-15",10.8648,10.993,10.64,10.8108,24395000.0],["2014-04-16",10.9,11.072,10.8,11.048,31575000.0],["2014-04-17",11.654,11.7738,10.3704,10.3922,194125000.0],["2014-04-21",10.4344,10.44,10.114,10.1308,68680000.0],["2014-04-22",10.167,10.2834,10.0826,10.2534,45695000.0],["2014-04-23",10.2202,10.239,10.0406,10.081,24130000.0],["2014-04-24",10.172,10.226,10.0654,10.152,26535000.0],["2014-04-25",10.145,10.145,9.9698,10.0462,20200000.0],["2014-04-28",10.0512,10.0512,9.4482,9.5256,71800000.0],["2014-04-29",9.5956,9.9,9.558,9.8314,37350000.0],["2014-04-30",9.771,9.9978,9.689,9.97,33275000.0],["2014-05-01",9.9702,10.0996,9.9002,10.003,23140000.0],["2014-05-02",9.926,10.0872,9.926,10.0354,23590000.0],["2014-05-05",10.0878,10.3708,10.0224,10.2536,30925000.0],["2014-05-06",10.2582,10.2864,10.0164,10.0382,21810000.0],["2014-05-07",10.1316,10.1316,9.8666,10.0166,28590000.0],["2014-05-08",9.9002,10.2768,9.9002,10.007,18525000.0],["2014-05-09",9.9952,10.17,9.9234,10.1536,22340000.0],["2014-05-12",10.145,10.2636,10.1026,10.2042,21535000.0],["2014-05-13",10.199,10.2192,10.0358,10.0832,14625000.0],["2014-05-14",10.1334,10.2902,10.02,10.0864,24590000.0],["2014-05-15",10.0944,10.0944,9.8226,9.9184,25270000.0],["2014-05-16",9.9862,10.03,9.811,10.0104,29515000.0],["2014-05-19",9.9778,10.0782,9.9778,10.0258,13545000.0],["2014-05-20",10.0,10.0242,9.8648,9.913,15795000.0],["2014-05-21",9.9224,10.0986,9.92,10.0836,22245000.0],["2014-05-22",10.13,10.491,10.1238,10.4096,29740000.0],["2014-05-23",10.44,10.469,10.3072,10.4464,15560000.0],["2014-05-27",10.44,10.7952,10.44,10.7208,28305000.0],["2014-05-28",10.6618,10.7988,10.5816,10.7652,27405000.0],["2014-05-29",10.777,10.938,10.77,10.9084,30895000.0],["2014-05-30",10.9394,10.9854,10.85,10.9418,22705000.0],["2014-06-02",10.96,11.057,10.9054,11.0312,19960000.0],["2014-06-03",10.9626,11.05,10.96,11.0118,17885000.0],["2014-06-04",10.9892,11.1876,10.9364,11.1768,18790000.0],["2014-06-05",11.151,11.2842,11.1298,11.2206,17280000.0],["2014-06-06",11.215,11.4044,11.1828,11.3834,19730000.0],["2014-06-09",11.365,11.4136,11.3186,11.37,12340000.0],["2014-06-10",11.32,11.376,11.2634,11.2952,14145000.0],["2014-06-11",11.2184,11.4302,11.2002,11.4068,16280000.0],["2014-06-12",11.435,11.6654,11.4002,11.637,45810000.0],["2014-06-13",11.5368,11.78,11.5368,11.7652,29345000.0],["2014-06-16",11.7406,11.9096,11.6876,11.8802,22555000.0],["2014-06-17",11.8628,11.9232,11.8108,11.8704,16115000.0],["2014-06-18",11.8376,11.9066,11.744,11.8982,16135000.0],["2014-06-19",11.889,11.949,11.831,11.8908,17960000.0],["2014-06-20",11.9,11.9168,11.813,11.8486,20605000.0],["2014-06-23",11.8598,12.0442,11.815,11.9918,18515000.0],["2014-06-24",11.98,12.0322,11.9092,11.9124,18255000.0],["2014-06-25",11.914,12.006,11.8412,11.99,11235000.0],["2014-06-26",11.9244,12.0156,11.866,12.0064,11595000.0],["2014-06-27",11.9962,12.0136,11.914,11.9228,15720000.0],["2014-06-30",11.9282,11.9416,11.8412,11.8502,15555000.0],["2014-07-01",11.927,12.0816,11.8906,12.0652,15610000.0],["2014-07-02",12.0698,12.0698,11.94,11.9864,12005000.0],["2014-07-03",12.005,12.0956,11.971,12.072,7030000.0],["2014-07-07",12.033,12.0632,11.8566,11.8766,14930000.0],["2014-07-08",11.8252,11.855,11.5184,11.7318,26045000.0],["2014-07-09",11.771,12.1,11.771,12.0834,29850000.0],["2014-07-10",11.92,12.151,11.901,12.0122,21270000.0],["2014-07-11",12.0088,12.03,11.95,11.9698,11230000.0],["2014-07-14",12.034,12.1754,12.0018,12.0984,16275000.0],["2014-07-15",12.1,12.1374,11.8068,11.949,27935000.0],["2014-07-16",12.02,12.0264,11.8,11.8094,19350000.0],["2014-07-17",11.8204,11.84,11.5962,11.633,20770000.0],["2014-07-18",11.6742,11.8682,11.6604,11.8484,21625000.0],["2014-07-21",11.8658,11.938,11.6538,11.7986,54980000.0],["2014-07-22",12.998,13.358,12.9854,13.1954,113040000.0],["2014-07-23",13.1742,13.2538,13.1032,13.2254,27725000.0],["2014-07-24",13.2626,13.2754,13.1358,13.204,18690000.0],["2014-07-25",13.156,13.48,13.156,13.4716,29790000.0],["2014-07-28",13.5022,13.5792,13.4398,13.5602,23535000.0],["2014-07-29",13.5484,13.6074,13.4662,13.4872,14120000.0],["2014-07-30",13.56,13.6534,13.52,13.6366,20210000.0],["2014-07-31",13.5602,13.59,13.44,13.45,23120000.0],["2014-08-01",13.4962,13.5436,13.3528,13.5028,17080000.0],["2014-08-04",13.5606,13.721,13.4888,13.6596,22275000.0],["2014-08-05",13.6586,13.6586,13.4306,13.4942,16680000.0],["2014-08-06",13.42,13.6312,13.3734,13.46,18740000.0],["2014-08-07",13.55,13.599,13.3832,13.4368,14490000.0],["2014-08-08",13.36,13.4042,13.2848,13.394,17710000.0],["2014-08-11",13.4692,13.6548,13.3616,13.6108,17750000.0],["2014-08-12",13.5632,13.5932,13.44,13.5246,11295000.0],["2014-08-13",13.5,13.7686,13.5,13.6736,19375000.0],["2014-08-14",13.6756,13.7194,13.5162,13.5858,15195000.0],["2014-08-15",13.6496,13.683,13.4752,13.5636,16585000.0],["2014-08-18",13.62,13.6974,13.6082,13.6966,10055000.0],["2014-08-19",13.727,13.789,13.6164,13.6216,11580000.0],["2014-08-20",13.6152,13.6152,13.5004,13.5682,15295000.0],["2014-08-21",13.94,13.9586,13.55,13.6214,35805000.0],["2014-08-22",13.5634,13.6282,13.4778,13.539,17945000.0],["2014-08-25",13.58,13.6044,13.5004,13.5248,10685000.0],["2014-08-26",13.5344,13.7196,13.5344,13.6778,14480000.0],["2014-08-27",13.6276,13.6774,13.5228,13.5406,12990000.0],["2014-08-28",13.523,13.5932,13.485,13.5568,7650000.0],["2014-08-29",13.5794,13.61,13.483,13.573,9040000.0],["2014-09-02",13.577,13.67,13.505,13.658,11635000.0],["2014-09-03",13.69,13.858,13.576,13.602,15345000.0],["2014-09-04",13.62,13.7088,13.5448,13.6108,13530000.0],["2014-09-05",13.5962,13.6628,13.527,13.559,12000000.0],["2014-09-08",13.558,13.5954,13.489,13.5674,10280000.0],["2014-09-09",13.582,13.582,13.3854,13.399,14140000.0],["2014-09-10",13.46,13.5438,13.2832,13.4272,18330000.0],["2014-09-11",13.4058,13.474,13.3324,13.4546,15870000.0],["2014-09-12",13.4368,13.4528,13.2632,13.2962,15140000.0],["2014-09-15",13.2884,13.297,13.0006,13.117,25950000.0],["2014-09-16",13.117,13.1374,13.02,13.084,24335000.0],["2014-09-17",13.01,13.1404,12.8528,13.0648,26510000.0],["2014-09-18",13.11,13.314,13.0522,13.2864,16995000.0],["2014-09-19",13.325,13.3616,13.2292,13.2818,19760000.0],["2014-09-22",13.2154,13.2792,13.025,13.122,14270000.0],["2014-09-23",13.0928,13.1808,13.0768,13.0916,8225000.0],["2014-09-24",13.1626,13.3396,13.1358,13.2942,13355000.0],["2014-09-25",13.1902,13.2768,13.0282,13.0678,13845000.0],["2014-09-26",13.066,13.2988,13.066,13.2154,12675000.0],["2014-09-29",13.1198,13.3148,13.03,13.2588,12040000.0],["2014-09-30",13.276,13.3956,13.1566,13.3318,23025000.0],["2014-10-01",13.33,13.3488,13.1232,13.2446,19360000.0],["2014-10-02",13.2226,13.333,13.1874,13.2514,15320000.0],["2014-10-03",13.3278,13.5006,13.2746,13.49,20145000.0],["2014-10-06",13.54,13.636,13.4124,13.4226,18940000.0],["2014-10-07",13.341,13.3956,13.2352,13.2564,17415000.0],["2014-10-08",13.2762,13.4532,13.2132,13.442,18105000.0],["2014-10-09",13.4068,13.47,13.1548,13.2122,19600000.0],["2014-10-10",13.182,13.3716,13.1002,13.1116,31295000.0],["2014-10-13",13.155,13.166,12.76,12.7906,24085000.0],["2014-10-14",12.91,13.0404,12.78,13.0234,26725000.0],["2014-10-15",12.8274,13.0732,12.62,12.9476,30680000.0],["2014-10-16",12.8838,13.0,12.7002,12.9196,24935000.0],["2014-10-17",12.9592,13.0898,12.7606,12.8344,34350000.0],["2014-10-20",12.86,13.0946,12.8238,13.0606,60805000.0],["2014-10-21",12.499,12.59,12.151,12.151,112635000.0],["2014-10-22",12.2254,12.39,12.1514,12.1798,50075000.0],["2014-10-23",12.2548,12.3134,12.183,12.2,30955000.0],["2014-10-24",12.2606,12.358,12.176,12.3156,24680000.0],["2014-10-27",12.295,12.6674,12.295,12.6022,28290000.0],["2014-10-28",12.6298,12.9458,12.6112,12.917,30095000.0],["2014-10-29",12.912,12.9764,12.7742,12.7972,22090000.0],["2014-10-30",12.8104,12.8988,12.7454,12.7936,13190000.0],["2014-10-31",12.8702,12.93,12.738,12.76,22075000.0],["2014-11-03",12.7656,12.82,12.7064,12.7706,15300000.0],["2014-11-04",12.8074,12.986,12.76,12.9536,20390000.0],["2014-11-05",13.02,13.042,12.8082,12.8518,16410000.0],["2014-11-06",12.8622,12.9466,12.811,12.9424,11640000.0],["2014-11-07",12.9476,13.0276,12.8458,12.9806,15040000.0],["2014-11-10",12.9584,13.008,12.91,12.9772,13780000.0],["2014-11-11",12.988,13.1364,12.9498,13.133,17800000.0],["2014-11-12",13.0994,13.3786,13.0902,13.285,20955000.0],["2014-11-13",13.32,13.4358,13.254,13.415,17445000.0],["2014-11-14",13.422,13.5048,13.3592,13.396,13890000.0],["2014-11-17",13.36,13.3946,13.1468,13.1664,18360000.0],["2014-11-18",13.12,13.2716,13.12,13.1618,12265000.0],["2014-11-19",13.1998,13.219,13.0856,13.1712,11710000.0],["2014-11-20",13.1488,13.2766,13.1218,13.2566,10585000.0],["2014-11-21",13.3498,13.3544,13.1384,13.1576,17450000.0],["2014-11-24",13.195,13.2188,12.9318,13.1908,22745000.0],["2014-11-25",13.24,13.29,13.0824,13.098,23020000.0],["2014-11-26",13.1366,13.2234,13.1,13.2042,8115000.0],["2014-11-28",13.2298,13.4398,13.2298,13.2724,8640000.0],["2014-12-01",13.2932,13.404,13.208,13.2176,13600000.0],["2014-12-02",13.1976,13.2942,13.112,13.2008,14345000.0],["2014-12-03",13.1368,13.23,13.0228,13.0254,19550000.0],["2014-12-04",13.0506,13.316,13.0306,13.2794,18890000.0],["2014-12-05",13.3168,13.3168,13.2,13.2114,8485000.0],["2014-12-08",13.242,13.247,13.07,13.1406,14465000.0],["2014-12-09",13.09,13.1728,12.9106,13.1418,20625000.0],["2014-12-10",13.14,13.2636,12.956,13.0008,15355000.0],["2014-12-11",13.05,13.1928,13.039,13.0878,13485000.0],["2014-12-12",13.073,13.2598,13.0542,13.1534,14425000.0],["2014-12-15",13.17,13.2266,12.9132,12.9766,21705000.0],["2014-12-16",12.9766,12.9822,12.6486,12.6704,20740000.0],["2014-12-17",12.7,13.0316,12.7,12.983,16915000.0],["2014-12-18",13.1098,13.17,12.9172,13.112,16010000.0],["2014-12-19",13.1748,13.18,12.9648,13.0284,19620000.0],["2014-12-22",13.0462,13.382,13.0458,13.3532,19030000.0],["2014-12-23",13.4,13.4392,13.3078,13.3842,11270000.0],["2014-12-24",13.3706,13.5336,13.356,13.4558,6845000.0],["2014-12-26",13.4552,13.595,13.4464,13.5612,10600000.0],["2014-12-29",13.515,13.9312,13.51,13.8538,25215000.0],["2014-12-30",13.827,13.86,13.6084,13.6982,13445000.0],["2014-12-31",13.711,13.8792,13.6686,13.6902,15125000.0],["2015-01-02",13.72,13.7494,13.4202,13.568,16240000.0],["2015-01-05",13.568,13.5984,13.284,13.3538,18720000.0],["2015-01-06",13.3358,13.44,13.0754,13.2876,30470000.0],["2015-01-07",13.368,13.897,13.368,13.8852,34280000.0],["2015-01-08",14.05,14.5594,14.05,14.3998,58495000.0],["2015-01-09",14.437,14.4434,14.2392,14.2854,20215000.0],["2015-01-12",14.3778,14.38,14.1896,14.234,13840000.0],["2015-01-13",14.3148,14.4896,14.1432,14.2812,17405000.0],["2015-01-14",14.0642,14.2604,14.0,14.1948,15930000.0],["2015-01-15",14.18,14.302,13.9622,14.0156,17230000.0],["2015-01-16",13.9314,14.2446,13.9314,14.2222,15805000.0],["2015-01-20",14.2978,14.32,14.05,14.1156,17045000.0],["2015-01-21",14.088,14.2104,14.0412,14.0778,15375000.0],["2015-01-22",14.1362,14.3036,14.0708,14.2688,15065000.0],["2015-01-23",14.3096,14.42,14.26,14.2738,16230000.0],["2015-01-26",14.3068,14.5172,14.2474,14.4686,11385000.0],["2015-01-27",14.3676,14.4966,14.32,14.4266,13780000.0],["2015-01-28",14.4594,14.5396,14.2128,14.2398,12225000.0],["2015-01-29",14.311,14.343,14.1764,14.2906,13685000.0],["2015-01-30",14.2928,14.3396,14.1544,14.1968,19255000.0],["2015-02-02",14.271,14.3288,14.0002,14.251,23395000.0],["2015-02-03",14.33,14.5326,14.2,14.5326,68210000.0],["2015-02-04",13.6056,13.7344,13.343,13.52,123735000.0],["2015-02-05",13.596,13.5998,13.4006,13.4182,41515000.0],["2015-02-06",13.54,13.5578,13.1596,13.1984,43510000.0],["2015-02-09",13.1156,13.1614,12.9456,12.9602,32325000.0],["2015-02-10",13.04,13.325,12.9786,13.3006,36725000.0],["2015-02-11",13.3272,13.535,13.28,13.3928,26410000.0],["2015-02-12",13.4216,13.4448,13.3052,13.4058,14425000.0],["2015-02-13",13.4334,13.5634,13.3426,13.4978,18870000.0],["2015-02-17",13.4892,13.5534,13.386,13.4186,14015000.0],["2015-02-18",13.3992,13.499,13.38,13.4914,14850000.0],["2015-02-19",13.492,13.6504,13.4448,13.4656,14770000.0],["2015-02-20",13.4118,13.4936,13.3876,13.48,13280000.0],["2015-02-23",13.4694,13.5944,13.4,13.4234,10760000.0],["2015-02-24",13.403,13.4644,13.3304,13.3582,11790000.0],["2015-02-25",13.406,13.5788,13.3744,13.5104,18940000.0],["2015-02-26",13.5,13.5778,13.3828,13.4058,14095000.0],["2015-02-27",13.41,13.4718,13.2994,13.2994,22030000.0],["2015-03-02",13.2994,13.466,13.261,13.4172,19935000.0],["2015-03-03",13.4076,13.4452,13.2912,13.3686,13210000.0],["2015-03-04",13.292,13.34,13.185,13.2832,15300000.0],["2015-03-05",13.3432,13.4318,13.324,13.4098,12480000.0],["2015-03-06",13.3384,13.3384,13.1522,13.1736,19080000.0],["2015-03-09",13.1602,13.2596,13.0674,13.2068,16065000.0],["2015-03-10",13.1428,13.1666,13.046,13.0948,12020000.0],["2015-03-11",13.1736,13.356,13.1658,13.2154,17545000.0],["2015-03-12",13.2506,13.4318,13.2466,13.4078,13830000.0],["2015-03-13",13.36,13.5528,13.3502,13.4902,17925000.0],["2015-03-16",13.5218,13.65,13.5218,13.5776,13750000.0],["2015-03-17",13.54,13.5692,13.4202,13.44,15280000.0],["2015-03-18",13.3852,13.4926,13.254,13.4656,23835000.0],["2015-03-19",13.4794,13.6236,13.42,13.6134,19535000.0],["2015-03-20",13.6992,13.7846,13.6488,13.733,22865000.0],["2015-03-23",13.713,13.8486,13.6566,13.7468,13990000.0],["2015-03-24",13.73,13.7942,13.6082,13.6162,16600000.0],["2015-03-25",13.6,13.6626,13.3148,13.3194,18490000.0],["2015-03-26",13.2454,13.2974,13.1614,13.1764,18510000.0],["2015-03-27",13.2102,13.3728,13.1602,13.2544,14300000.0],["2015-03-30",13.3614,13.3802,13.03,13.1072,20995000.0],["2015-03-31",13.0764,13.1852,13.0108,13.0108,16570000.0],["2015-04-01",13.0,13.0604,12.8812,13.0506,20230000.0],["2015-04-02",13.06,13.1212,12.9776,13.0478,15400000.0],["2015-04-06",12.9696,13.2658,12.96,13.2004,14210000.0],["2015-04-07",13.1884,13.2858,13.0948,13.1692,16190000.0],["2015-04-08",13.1692,13.254,13.05,13.091,27440000.0],["2015-04-09",13.0758,13.09,12.9714,13.0344,18770000.0],["2015-04-10",13.322,13.7,13.3,13.6604,59720000.0],["2015-04-13",13.614,13.7548,13.54,13.6746,25720000.0],["2015-04-14",13.6232,13.744,13.5228,13.557,21905000.0],["2015-04-15",13.6652,13.7552,13.5118,13.552,18145000.0],["2015-04-16",13.56,13.68,13.5424,13.631,16980000.0],["2015-04-17",13.5758,13.7046,13.461,13.679,25980000.0],["2015-04-20",13.7354,13.771,13.6526,13.7386,21790000.0],["2015-04-21",13.828,13.9806,13.78,13.8504,94165000.0],["2015-04-22",13.1026,13.1398,12.705,12.8246,188830000.0],["2015-04-23",12.8396,12.8696,12.705,12.712,54715000.0],["2015-04-24",12.7716,12.7946,12.6826,12.75,39685000.0],["2015-04-27",12.8026,12.9244,12.7218,12.875,37970000.0],["2015-04-28",12.875,12.9394,12.7288,12.7916,31710000.0],["2015-04-29",12.754,12.774,12.535,12.6014,39470000.0],["2015-04-30",12.6398,12.7,12.3944,12.4268,28170000.0],["2015-05-01",12.5792,12.68,12.5384,12.68,26175000.0],["2015-05-04",12.7338,12.8392,12.6666,12.6714,15905000.0],["2015-05-05",12.6368,12.699,12.5038,12.5134,21040000.0],["2015-05-06",12.5066,12.5564,12.3694,12.5446,25895000.0],["2015-05-07",12.54,12.6682,12.5078,12.5764,15895000.0],["2015-05-08",12.72,12.754,12.641,12.6764,22175000.0],["2015-05-11",12.6066,12.75,12.5664,12.7134,20820000.0],["2015-05-12",12.61,12.7534,12.5472,12.711,14505000.0],["2015-05-13",12.72,12.79,12.681,12.7064,16280000.0],["2015-05-14",12.7206,12.7718,12.6172,12.6906,18020000.0],["2015-05-15",12.695,12.7288,12.581,12.6474,21885000.0],["2015-05-18",12.6512,12.7342,12.621,12.722,20200000.0],["2015-05-19",12.7488,12.7976,12.63,12.735,18990000.0],["2015-05-20",12.6586,12.718,12.5402,12.5648,25960000.0],["2015-05-21",12.5666,12.6748,12.5006,12.6672,21935000.0],["2015-05-22",12.7,12.7,12.5156,12.5288,27515000.0],["2015-05-26",12.4934,12.5276,12.3742,12.4432,23875000.0],["2015-05-27",12.4632,12.49,12.2452,12.25,37220000.0],["2015-05-28",12.35,12.72,12.3372,12.5884,44655000.0],["2015-05-29",12.56,12.568,12.2716,12.3104,39400000.0],["2015-06-01",12.3002,12.38,12.252,12.298,19805000.0],["2015-06-02",12.262,12.335,12.2,12.2114,18550000.0],["2015-06-03",12.18,12.265,12.16,12.2178,19765000.0],["2015-06-04",12.122,12.279,12.0602,12.2314,25390000.0],["2015-06-05",12.1632,12.298,12.0306,12.276,39645000.0],["2015-06-08",12.2386,12.2584,12.1554,12.1624,21850000.0],["2015-06-09",12.1394,12.1742,12.1032,12.1158,16985000.0],["2015-06-10",12.1128,12.19,12.1128,12.1734,11240000.0],["2015-06-11",12.18,12.26,12.1112,12.1172,12075000.0],["2015-06-12",12.1,12.248,12.0804,12.1952,21580000.0],["2015-06-15",12.15,12.1698,12.0546,12.0834,22105000.0],["2015-06-16",12.0482,12.098,11.9608,12.0124,19245000.0],["2015-06-17",12.01,12.1386,12.01,12.1368,22735000.0],["2015-06-18",12.1574,12.2116,12.1088,12.124,19290000.0],["2015-06-19",12.1048,12.3144,12.0848,12.3062,34910000.0],["2015-06-22",12.35,12.4636,12.337,12.385,25355000.0],["2015-06-23",12.4174,12.4528,12.2834,12.308,19730000.0],["2015-06-24",12.3,12.3138,12.2064,12.2106,15245000.0],["2015-06-25",12.2778,12.2966,12.1446,12.1476,12435000.0],["2015-06-26",12.16,12.257,12.1076,12.1892,12975000.0],["2015-06-29",12.0844,12.14,11.99,12.001,18630000.0],["2015-06-30",12.06,12.1678,11.9858,12.0998,18800000.0],["2015-07-01",12.1262,12.2324,12.071,12.1314,11875000.0],["2015-07-02",12.182,12.201,12.0908,12.1912,16990000.0],["2015-07-06",11.997,12.197,11.9466,12.1434,26765000.0],["2015-07-07",12.1218,12.4572,12.1128,12.4112,29650000.0],["2015-07-08",12.388,12.4906,12.233,12.257,26120000.0],["2015-07-09",12.4498,12.62,12.3496,12.5432,41050000.0],["2015-07-10",12.6022,12.8062,12.5592,12.7884,39245000.0],["2015-07-13",12.9224,13.1674,12.8694,13.16,36275000.0],["2015-07-14",13.16,13.218,13.084,13.1092,29885000.0],["2015-07-15",13.148,13.2622,13.0656,13.2238,28455000.0],["2015-07-16",13.23,13.272,13.0948,13.1692,38875000.0],["2015-07-17",13.1664,13.2854,13.1406,13.239,28030000.0],["2015-07-20",13.314,13.6312,13.3,13.56,48645000.0],["2015-07-21",13.56,13.5874,13.4014,13.4614,84060000.0],["2015-07-22",13.9,14.593,13.888,14.5164,151695000.0],["2015-07-23",14.47,14.69,14.432,14.5188,52950000.0],["2015-07-24",14.5,14.582,14.4862,14.5758,29550000.0],["2015-07-27",14.52,14.676,14.4828,14.6288,35635000.0],["2015-07-28",14.703,14.7494,14.5302,14.6156,21695000.0],["2015-07-29",14.64,14.7898,14.6232,14.7684,29740000.0],["2015-07-30",14.74,14.9,14.6704,14.8832,22070000.0],["2015-07-31",14.9146,14.928,14.8028,14.8446,19310000.0],["2015-08-03",14.8694,14.8922,14.7028,14.8608,22675000.0],["2015-08-04",14.8398,14.995,14.8112,14.9618,19975000.0],["2015-08-05",14.9878,15.1722,14.9678,15.1554,26695000.0],["2015-08-06",15.1698,15.1698,14.9202,14.992,20275000.0],["2015-08-07",15.0394,15.0394,14.8402,14.9824,19260000.0],["2015-08-10",15.1134,15.1134,14.8736,14.8848,21740000.0],["2015-08-11",14.8524,14.9976,14.7538,14.9132,23055000.0],["2015-08-12",14.823,14.9594,14.6792,14.9196,22350000.0],["2015-08-13",14.962,14.9996,14.864,14.872,11165000.0],["2015-08-14",14.9188,14.974,14.8218,14.9668,12065000.0],["2015-08-17",14.8838,15.095,14.8838,15.0806,13615000.0],["2015-08-18",15.081,15.1654,14.902,14.9184,20515000.0],["2015-08-19",14.844,15.0112,14.83,14.9056,14010000.0],["2015-08-20",14.8262,14.8954,14.6844,14.703,22475000.0],["2015-08-21",14.5896,14.6284,14.37,14.4002,35335000.0],["2015-08-24",13.9,14.469,13.7,14.085,41975000.0],["2015-08-25",14.4452,14.4588,13.9078,13.9078,34825000.0],["2015-08-26",14.063,14.1648,13.8374,14.1528,36615000.0],["2015-08-27",14.2624,14.6,14.2048,14.5434,29190000.0],["2015-08-28",14.5,14.5634,14.3418,14.424,11780000.0],["2015-08-31",14.3958,14.442,14.15,14.2002,23215000.0],["2015-09-01",13.959,14.2838,13.922,14.1342,20450000.0],["2015-09-02",14.2738,14.48,14.2116,14.4774,18715000.0],["2015-09-03",14.45,14.5888,14.4382,14.4998,14870000.0],["2015-09-04",14.3672,14.5982,14.3672,14.3846,14695000.0],["2015-09-08",14.6292,14.6766,14.4376,14.6428,12055000.0],["2015-09-09",14.68,14.7202,14.3528,14.3766,17015000.0],["2015-09-10",14.365,14.5174,14.36,14.4638,11015000.0],["2015-09-11",14.4244,14.599,14.2804,14.5812,32200000.0],["2015-09-14",14.5696,14.61,14.4614,14.536,13385000.0],["2015-09-15",14.5162,14.67,14.414,14.6416,14800000.0],["2015-09-16",14.695,14.695,14.5038,14.6002,15435000.0],["2015-09-17",14.5694,14.7798,14.5202,14.604,14255000.0],["2015-09-18",14.5796,14.6318,14.4824,14.5896,26100000.0],["2015-09-21",14.586,14.7572,14.509,14.6238,16265000.0],["2015-09-22",14.4998,14.5906,14.44,14.5394,17710000.0],["2015-09-23",14.55,14.6644,14.509,14.6314,10650000.0],["2015-09-24",14.5954,14.639,14.4322,14.6234,20280000.0],["2015-09-25",14.6766,14.8378,14.5688,14.6056,21005000.0],["2015-09-28",14.6104,14.69,14.15,14.1606,28285000.0],["2015-09-29",14.1518,14.4232,14.0346,14.1708,24150000.0],["2015-09-30",14.2978,14.4142,14.2,14.405,17770000.0],["2015-10-01",14.352,14.4914,14.2842,14.4886,15750000.0],["2015-10-02",14.3496,14.489,14.189,14.489,25140000.0],["2015-10-05",14.5372,14.5966,14.4704,14.5616,21325000.0],["2015-10-06",14.5432,14.552,14.2332,14.265,17985000.0],["2015-10-07",14.27,14.4138,14.1034,14.4032,19335000.0],["2015-10-08",14.44,14.7694,14.378,14.6954,24870000.0],["2015-10-09",14.6954,14.76,14.5374,14.6586,17780000.0],["2015-10-12",14.6914,15.01,14.5842,14.9564,21680000.0],["2015-10-13",14.94,15.14,14.94,15.0084,20910000.0],["2015-10-14",14.78,14.848,14.2182,14.3712,48065000.0],["2015-10-15",14.3712,14.4988,14.17,14.4762,31430000.0],["2015-10-16",14.56,14.5648,14.4012,14.454,17330000.0],["2015-10-19",14.4686,14.5034,14.1932,14.3728,35720000.0],["2015-10-20",14.345,14.41,14.1126,14.1126,109735000.0],["2015-10-21",13.0122,13.32,12.936,13.3134,100355000.0],["2015-10-22",13.3292,13.3822,13.0042,13.0124,40155000.0],["2015-10-23",13.1598,13.1598,12.9026,12.9944,34540000.0],["2015-10-26",12.9328,13.3672,12.919,13.1938,33600000.0],["2015-10-27",13.1936,13.2596,13.0312,13.131,19405000.0],["2015-10-28",13.1378,13.1752,13.0498,13.0978,25360000.0],["2015-10-29",12.9884,13.0968,12.9462,12.964,19085000.0],["2015-10-30",12.96,13.0654,12.801,12.8046,32180000.0],["2015-11-02",12.2,12.62,12.1704,12.48,107010000.0],["2015-11-03",12.5534,12.6296,12.4,12.4632,46040000.0],["2015-11-04",12.517,12.536,12.242,12.2996,60805000.0],["2015-11-05",12.3346,12.3836,12.1892,12.3446,41705000.0],["2015-11-06",12.18,12.2698,11.88,12.248,79830000.0],["2015-11-09",12.2602,12.44,12.1218,12.1858,37710000.0],["2015-11-10",12.4696,12.593,12.3412,12.5776,54490000.0],["2015-11-11",12.6306,12.6596,12.387,12.4368,29805000.0],["2015-11-12",12.4368,12.4918,12.2592,12.2936,29640000.0],["2015-11-13",12.272,12.325,11.8412,11.8578,60785000.0],["2015-11-16",11.8246,11.877,11.6614,11.7748,41905000.0],["2015-11-17",11.7998,11.9078,11.5932,11.6716,29045000.0],["2015-11-18",11.6778,11.8802,11.6156,11.88,25890000.0],["2015-11-19",11.9082,12.294,11.9002,12.2302,56260000.0],["2015-11-20",12.24,12.294,10.684,10.7238,251180000.0],["2015-11-23",10.6816,11.3806,10.6406,11.1858,183130000.0],["2015-11-24",11.1404,11.5856,11.0632,11.5558,66070000.0],["2015-11-25",11.6942,11.716,11.402,11.6166,58980000.0],["2015-11-27",11.6896,11.6896,11.5156,11.5324,15640000.0],["2015-11-30",11.55,11.6846,11.5406,11.591,33055000.0],["2015-12-01",11.6656,11.783,11.5,11.6148,36880000.0],["2015-12-02",11.6568,11.7316,11.4304,11.4932,34605000.0],["2015-12-03",11.559,11.573,11.1702,11.3062,67600000.0],["2015-12-04",11.1778,11.3752,10.7434,11.224,135425000.0],["2015-12-07",10.3366,11.0664,10.3,11.035,223290000.0],["2015-12-08",10.6422,11.0,10.4202,10.8448,202805000.0],["2015-12-09",10.932,11.2134,10.8648,10.9602,105520000.0],["2015-12-10",11.28,11.5904,11.2662,11.5086,132285000.0],["2015-12-11",11.26,11.44,11.2484,11.3,76385000.0],["2015-12-14",11.3336,11.3468,10.9952,11.1632,45240000.0],["2015-12-15",11.2026,11.291,11.0714,11.0972,45725000.0],["2015-12-16",11.123,11.3856,11.084,11.3566,43600000.0],["2015-12-17",11.5002,11.5552,11.092,11.0978,57240000.0],["2015-12-18",11.0756,11.1068,10.81,10.8216,75320000.0],["2015-12-21",10.885,10.8976,10.162,10.4402,154900000.0],["2015-12-22",10.2276,10.2466,9.8822,9.8922,228220000.0],["2015-12-23",9.8032,10.025,9.6446,9.9496,122865000.0],["2015-12-24",9.9774,10.0396,9.886,9.902,44710000.0],["2015-12-28",9.9194,9.98,9.7152,9.8704,47840000.0],["2015-12-29",9.882,9.9448,9.7806,9.7988,43320000.0],["2015-12-30",9.8,9.8598,9.656,9.7158,53040000.0],["2015-12-31",9.6622,9.7156,9.5594,9.597,59830000.0],["2016-01-04",9.374,9.38,8.95,8.9762,134515000.0],["2016-01-05",9.0,9.1976,8.936,8.9806,108065000.0],["2016-01-06",8.7588,8.94,8.46,8.5334,182345000.0],["2016-01-07",8.3016,8.5038,8.2322,8.32,94600000.0],["2016-01-08",8.3968,8.5258,8.2348,8.2658,64860000.0],["2016-01-11",8.333,8.3984,8.127,8.222,73125000.0],["2016-01-12",8.31,8.416,7.9828,8.0852,82920000.0],["2016-01-13",8.156,8.646,8.133,8.5656,177625000.0],["2016-01-14",8.94,9.2702,8.73,9.086,188495000.0],["2016-01-15",8.823,9.5286,8.823,9.5188,165385000.0],["2016-01-19",9.5672,9.5674,9.122,9.3894,112790000.0],["2016-01-20",9.255,9.4558,9.0218,9.31,89335000.0],["2016-01-21",9.3958,9.5118,9.22,9.224,59945000.0],["2016-01-22",9.3244,9.3266,8.934,9.0152,71515000.0],["2016-01-25",8.9584,8.9784,8.6304,8.8434,78685000.0],["2016-01-26",8.84,8.998,8.8002,8.963,38350000.0],["2016-01-27",8.97,9.0898,8.845,8.8528,65855000.0],["2016-01-28",8.9396,9.1196,8.866,9.0616,51000000.0],["2016-01-29",9.1152,9.4,9.0266,9.0594,76730000.0],["2016-02-01",9.5224,9.58,9.2602,9.4528,116850000.0],["2016-02-02",9.42,9.684,9.366,9.5134,136260000.0],["2016-02-03",9.194,9.3328,8.8082,9.2348,189935000.0],["2016-02-04",9.2,9.5334,9.12,9.418,74480000.0],["2016-02-05",9.397,9.5118,9.089,9.2028,76400000.0],["2016-02-08",9.0938,9.2222,8.7174,8.9,71365000.0],["2016-02-09",8.838,9.0404,8.7372,8.8186,56950000.0],["2016-02-10",8.8798,9.076,8.85,8.9762,49610000.0],["2016-02-11",8.88,9.3556,8.8202,9.2278,64165000.0],["2016-02-12",9.3222,9.7596,9.3092,9.6114,87755000.0],["2016-02-16",9.6802,9.86,9.56,9.8588,56560000.0],["2016-02-17",9.9086,10.296,9.9044,10.2802,81945000.0],["2016-02-18",10.3,10.3772,10.041,10.3186,56450000.0],["2016-02-19",10.244,10.5246,10.19,10.2316,70670000.0],["2016-02-22",10.3,10.5878,10.2898,10.518,71450000.0],["2016-02-23",10.28,10.617,10.2622,10.5012,72585000.0],["2016-02-24",10.3954,10.4574,10.2532,10.2972,52015000.0],["2016-02-25",10.2842,10.317,9.9502,10.1066,59045000.0],["2016-02-26",10.14,10.16,9.8622,10.1202,51505000.0],["2016-02-29",10.16,10.4504,10.1354,10.1832,71335000.0],["2016-03-01",10.285,10.32,10.1206,10.1994,42740000.0],["2016-03-02",10.256,10.579,10.256,10.5138,60400000.0],["2016-03-03",10.4,10.6026,10.3854,10.4858,54015000.0],["2016-03-04",10.5858,10.8386,10.546,10.58,75595000.0],["2016-03-07",10.4594,10.72,10.4016,10.6738,41245000.0],["2016-03-08",10.726,10.85,10.4684,10.4938,55185000.0],["2016-03-09",10.2512,10.3722,9.85,10.1326,169965000.0],["2016-03-10",10.198,10.28,9.9786,10.0736,65470000.0],["2016-03-11",10.1474,10.2978,10.085,10.157,65745000.0],["2016-03-14",10.1774,10.4302,10.1602,10.3146,57480000.0],["2016-03-15",10.2198,10.23,9.9884,10.06,60685000.0],["2016-03-16",9.5972,10.12,9.4622,10.007,155980000.0],["2016-03-17",9.8806,9.9484,9.416,9.4318,114100000.0],["2016-03-18",9.3996,9.4684,9.09,9.1074,143925000.0],["2016-03-21",9.104,9.2684,9.0556,9.2496,67385000.0],["2016-03-22",9.2406,9.4824,9.168,9.4352,51340000.0],["2016-03-23",9.4592,9.6326,9.42,9.4892,39910000.0],["2016-03-24",9.4288,9.447,9.249,9.4274,50960000.0],["2016-03-28",9.48,9.6124,9.4498,9.5062,36940000.0],["2016-03-29",9.329,9.3624,9.0774,9.2,77020000.0],["2016-03-30",9.24,9.42,9.0848,9.323,53430000.0],["2016-03-31",9.379,9.475,9.2502,9.4194,40120000.0],["2016-04-01",9.1866,9.358,9.115,9.2962,49425000.0],["2016-04-04",9.3298,9.4634,9.2602,9.3,33800000.0],["2016-04-05",9.225,9.4038,9.2046,9.2684,31475000.0],["2016-04-06",9.2418,9.323,9.096,9.105,49470000.0],["2016-04-07",9.112,9.1184,8.8888,9.012,64415000.0],["2016-04-08",9.025,9.175,8.9706,9.025,41585000.0],["2016-04-11",9.0708,9.1312,8.88,8.8842,41255000.0],["2016-04-12",8.9104,8.94,8.6812,8.8924,53255000.0],["2016-04-13",8.8546,8.9328,8.7178,8.8932,53385000.0],["2016-04-14",9.2,9.2198,9.04,9.1202,58510000.0],["2016-04-15",9.1428,9.3996,9.14,9.3858,63555000.0],["2016-04-18",9.36,9.3798,9.16,9.2024,46270000.0],["2016-04-19",9.2402,9.3,9.05,9.1036,32440000.0],["2016-04-20",9.1422,9.2598,9.08,9.16,24155000.0],["2016-04-21",9.22,9.256,8.9518,8.9628,37010000.0],["2016-04-22",9.043,9.0798,8.7652,8.8546,46090000.0],["2016-04-25",8.854,8.899,8.76,8.862,48860000.0],["2016-04-26",8.9,8.9454,8.7744,8.9184,85955000.0],["2016-04-27",8.5,8.6,8.3,8.3444,194230000.0],["2016-04-28",8.3566,8.6284,8.3476,8.468,71455000.0],["2016-04-29",8.4578,8.4948,8.355,8.4194,48155000.0],["2016-05-02",8.44,8.683,8.4066,8.67,48275000.0],["2016-05-03",8.672,8.9492,8.6656,8.759,64520000.0],["2016-05-04",8.7412,8.774,8.642,8.666,33740000.0],["2016-05-05",8.6766,8.7652,8.615,8.7,30495000.0],["2016-05-06",8.68,8.7066,8.5206,8.6762,36725000.0],["2016-05-09",8.701,9.1376,8.701,9.0634,71045000.0],["2016-05-10",9.1326,9.1354,8.9802,9.1118,39055000.0],["2016-05-11",9.1194,9.186,9.0054,9.08,52300000.0],["2016-05-12",9.1416,9.226,9.127,9.1402,54645000.0],["2016-05-13",9.1402,9.298,9.1024,9.167,44970000.0],["2016-05-16",9.0414,9.0542,8.7706,8.8912,74650000.0],["2016-05-17",8.9006,8.9968,8.8852,8.9216,36785000.0],["2016-05-18",8.894,9.006,8.828,8.9722,27420000.0],["2016-05-19",8.9436,9.0874,8.9436,9.0128,30320000.0],["2016-05-20",8.978,9.0046,8.7962,8.9984,65710000.0],["2016-05-23",9.0524,9.34,9.0214,9.1288,52810000.0],["2016-05-24",9.2,9.2208,9.0678,9.1466,32575000.0],["2016-05-25",9.17,9.2588,9.1124,9.1608,34680000.0],["2016-05-26",9.05,9.2154,9.0302,9.0406,37200000.0],["2016-05-27",9.05,9.0706,8.853,8.9082,50655000.0],["2016-05-31",8.9,8.9386,8.7826,8.8392,49195000.0],["2016-06-01",8.8422,8.8712,8.6262,8.6518,39630000.0],["2016-06-02",8.6762,8.8908,8.662,8.8698,50995000.0],["2016-06-03",8.8074,8.8246,8.6728,8.6788,43740000.0],["2016-06-06",8.7224,8.933,8.7004,8.9054,40035000.0],["2016-06-07",8.9312,8.9416,8.6504,8.6678,47205000.0],["2016-06-08",8.66,8.6974,8.46,8.584,49510000.0],["2016-06-09",8.5224,8.544,8.303,8.3158,59920000.0],["2016-06-10",8.2512,8.2774,8.0626,8.1052,78135000.0],["2016-06-13",8.0052,8.108,7.8726,7.88,92315000.0],["2016-06-14",7.812,7.9174,7.6954,7.9054,81685000.0],["2016-06-15",7.9228,8.047,7.7882,7.8062,60065000.0],["2016-06-16",7.8648,7.9334,7.7918,7.871,53615000.0],["2016-06-17",7.91,8.0082,7.86,7.9454,63755000.0],["2016-06-20",7.9958,8.0392,7.9338,7.9388,46840000.0],["2016-06-21",7.9874,7.9932,7.7578,7.8392,52500000.0],["2016-06-22",7.82,7.9376,7.7636,7.8598,43250000.0],["2016-06-23",7.865,8.2604,7.864,8.1778,78780000.0],["2016-06-24",7.945,8.2714,7.935,8.0146,85050000.0],["2016-06-27",7.9912,8.0044,7.734,7.7756,58515000.0],["2016-06-28",7.9278,7.9488,7.78,7.8334,36125000.0],["2016-06-29",7.9286,8.2068,7.9098,8.1898,50830000.0],["2016-06-30",8.1898,8.1974,8.0314,8.0552,53695000.0],["2016-07-01",8.0,8.1058,7.8302,7.8782,61170000.0],["2016-07-05",7.9,7.986,7.8202,7.9276,44455000.0],["2016-07-06",7.877,8.0412,7.877,8.021,39310000.0],["2016-07-07",7.8798,7.9112,7.722,7.8156,87390000.0],["2016-07-08",7.86,8.0818,7.842,7.9942,53545000.0],["2016-07-11",8.1402,8.26,8.0418,8.0636,50475000.0],["2016-07-12",8.1076,8.2132,8.0226,8.1668,35480000.0],["2016-07-13",8.228,8.4394,8.2202,8.3326,71040000.0],["2016-07-14",8.4188,8.4436,8.24,8.3596,58285000.0],["2016-07-15",8.1926,8.2388,8.082,8.0972,78995000.0],["2016-07-18",8.0984,8.218,8.0452,8.178,37535000.0],["2016-07-19",8.2782,8.393,8.26,8.3062,45480000.0],["2016-07-20",8.3048,8.4124,8.2818,8.3936,42345000.0],["2016-07-21",8.3936,8.4032,8.2484,8.3614,77370000.0],["2016-07-22",8.293,8.8826,8.2438,8.8496,208395000.0],["2016-07-25",8.86,8.87,8.7,8.8304,74070000.0],["2016-07-26",8.639,8.7848,8.597,8.617,55130000.0],["2016-07-27",8.638,8.6942,8.5128,8.5212,34810000.0],["2016-07-28",8.5112,8.6554,8.4254,8.611,42210000.0],["2016-07-29",8.5738,8.6106,8.454,8.4798,39185000.0],["2016-08-01",8.472,8.52,8.2772,8.2816,50245000.0],["2016-08-02",8.254,8.254,8.024,8.0528,59775000.0],["2016-08-03",8.04,8.1528,8.0,8.0512,39300000.0],["2016-08-04",8.04,8.0954,7.8868,7.944,43620000.0],["2016-08-05",7.989,8.0728,7.9654,8.0226,40440000.0],["2016-08-08",8.0496,8.0852,8.014,8.028,27355000.0],["2016-08-09",8.0234,8.0952,7.8872,7.902,32770000.0],["2016-08-10",7.9,7.9464,7.824,7.9014,40690000.0],["2016-08-11",7.9014,7.9832,7.884,7.9644,33845000.0],["2016-08-12",7.9342,7.98,7.9124,7.9466,39625000.0],["2016-08-15",7.9466,7.9978,7.888,7.9496,35155000.0],["2016-08-16",7.9694,8.1052,7.93,8.0172,34895000.0],["2016-08-17",8.02,8.0376,7.9032,7.9836,39600000.0],["2016-08-18",7.9394,7.9562,7.8514,7.8982,52240000.0],["2016-08-19",7.8752,7.9002,7.7402,7.77,66150000.0],["2016-08-22",7.78,7.945,7.7706,7.9208,55245000.0],["2016-08-23",7.9204,7.98,7.8392,7.94,39340000.0],["2016-08-24",7.94,8.11,7.9372,8.075,54280000.0],["2016-08-25",8.075,8.338,8.0498,8.2668,75200000.0],["2016-08-26",8.2688,8.3846,8.2404,8.375,51315000.0],["2016-08-29",8.4,8.5324,8.384,8.4604,58980000.0],["2016-08-30",8.4492,8.4696,8.2536,8.303,61090000.0],["2016-08-31",8.305,8.379,8.24,8.2746,57055000.0],["2016-09-01",8.3162,8.3178,8.2128,8.2936,39670000.0],["2016-09-02",8.285,8.2978,8.161,8.1682,50350000.0],["2016-09-06",8.165,8.3096,8.1204,8.2814,54380000.0],["2016-09-07",8.6246,8.824,8.6,8.769,161155000.0],["2016-09-08",8.751,8.8048,8.6952,8.7262,61840000.0],["2016-09-09",8.6966,8.7252,8.5282,8.531,49625000.0],["2016-09-12",8.4678,8.5948,8.4598,8.578,38900000.0],["2016-09-13",8.4864,8.5026,8.3542,8.4272,49790000.0],["2016-09-14",8.4732,8.4918,8.2422,8.298,43795000.0],["2016-09-15",8.298,8.3788,8.2316,8.2792,56350000.0],["2016-09-16",8.2612,8.2978,8.13,8.1864,60695000.0],["2016-09-19",8.1896,8.2132,8.0264,8.0552,56990000.0],["2016-09-20",8.0552,8.0982,7.9022,8.0084,74535000.0],["2016-09-21",7.966,8.0698,7.91,7.995,46210000.0],["2016-09-22",8.08,8.2086,8.0612,8.2032,47970000.0],["2016-09-23",8.1836,8.3548,8.1744,8.2762,52075000.0],["2016-09-26",8.2546,8.452,8.1718,8.3976,53540000.0],["2016-09-27",8.39,8.45,8.3086,8.379,32205000.0],["2016-09-28",8.3962,8.4266,8.2644,8.3662,40965000.0],["2016-09-29",8.36,8.51,8.3084,8.4146,45270000.0],["2016-09-30",8.4272,8.578,8.3602,8.47,49825000.0],["2016-10-03",8.4606,8.679,8.4508,8.6174,44530000.0],["2016-10-04",8.6618,8.6828,8.5066,8.5454,32780000.0],["2016-10-05",8.559,8.6192,8.488,8.5568,31440000.0],["2016-10-06",8.518,8.5772,8.462,8.4898,28185000.0],["2016-10-07",8.5216,8.64,8.5084,8.5982,49025000.0],["2016-10-10",8.6744,8.8,8.58,8.7576,64080000.0],["2016-10-11",8.7548,8.7548,8.36,8.4604,101565000.0],["2016-10-12",8.4644,8.5,8.3418,8.3704,35650000.0],["2016-10-13",8.2822,8.32,8.165,8.1962,43495000.0],["2016-10-14",8.223,8.299,8.0632,8.0828,48715000.0],["2016-10-17",8.021,8.0386,7.86,7.887,62225000.0],["2016-10-18",7.914,7.96,7.782,7.8792,59035000.0],["2016-10-19",7.8878,8.1366,7.8878,8.105,45845000.0],["2016-10-20",8.0758,8.2072,8.04,8.102,38260000.0],["2016-10-21",8.1106,8.3092,8.0676,8.2388,51720000.0],["2016-10-24",8.3288,8.3566,8.1586,8.267,65445000.0],["2016-10-25",8.2102,8.3522,8.0758,8.1134,110925000.0],["2016-10-26",7.7448,7.777,7.2564,7.3604,314565000.0],["2016-10-27",7.3878,7.469,7.2716,7.3718,96805000.0],["2016-10-28",7.3736,7.46,7.3238,7.4016,59370000.0],["2016-10-31",7.4022,7.4502,7.203,7.2152,63225000.0],["2016-11-01",7.2056,7.2956,7.0592,7.1984,70840000.0],["2016-11-02",7.2316,7.412,7.1726,7.3926,80040000.0],["2016-11-03",7.3464,7.5346,7.3302,7.4942,67840000.0],["2016-11-04",7.4918,7.58,7.3952,7.4086,50775000.0],["2016-11-07",7.541,7.7358,7.4734,7.6498,74590000.0],["2016-11-08",7.5988,7.6204,7.4158,7.5708,65925000.0],["2016-11-09",7.43,7.6198,7.378,7.3904,100345000.0],["2016-11-10",7.451,7.9364,7.448,7.8366,109395000.0],["2016-11-11",7.807,7.979,7.7626,7.9416,57320000.0],["2016-11-14",7.9712,8.386,7.9526,8.2836,93495000.0],["2016-11-15",8.2598,8.264,7.9584,8.0,61505000.0],["2016-11-16",7.98,8.1698,7.9428,8.058,49245000.0],["2016-11-17",7.914,8.1568,7.8822,8.058,55935000.0],["2016-11-18",8.1474,8.3474,8.0142,8.236,75035000.0],["2016-11-21",8.2118,8.27,8.1472,8.2476,40755000.0],["2016-11-22",8.1932,8.2308,8.033,8.1198,43860000.0],["2016-11-23",8.12,8.2948,8.094,8.2082,30325000.0],["2016-11-25",8.2186,8.256,8.1012,8.2056,17770000.0],["2016-11-28",8.1398,8.1978,7.9856,7.9878,41940000.0],["2016-11-29",7.998,8.0592,7.8938,7.9022,37900000.0],["2016-11-30",7.924,8.0572,7.9128,7.9266,45215000.0],["2016-12-01",7.9398,8.1376,7.9388,8.0476,46330000.0],["2016-12-02",7.9968,8.165,7.968,8.0006,41965000.0],["2016-12-05",8.0004,8.2166,7.908,7.9254,56445000.0],["2016-12-06",7.5984,7.6354,7.251,7.3274,246850000.0],["2016-12-07",7.375,7.399,7.249,7.3612,80015000.0],["2016-12-08",7.363,7.5046,7.3298,7.3812,67685000.0],["2016-12-09",7.3806,7.432,7.3214,7.4,64335000.0],["2016-12-12",7.5062,7.6906,7.485,7.6496,105090000.0],["2016-12-13",7.58,7.62,7.5,7.5444,56365000.0],["2016-12-14",7.5366,7.704,7.48,7.514,59940000.0],["2016-12-15",7.52,7.7158,7.501,7.647,55895000.0],["2016-12-16",7.661,7.8976,7.661,7.8414,68800000.0],["2016-12-19",7.8108,7.918,7.78,7.79,33665000.0],["2016-12-20",7.8102,7.8582,7.7452,7.7894,31205000.0],["2016-12-21",7.78,7.8982,7.765,7.87,40730000.0],["2016-12-22",7.8778,7.929,7.8046,7.8232,41305000.0],["2016-12-23",7.8158,7.8856,7.7718,7.7954,24155000.0],["2016-12-27",7.7704,7.8466,7.7604,7.775,27890000.0],["2016-12-28",7.792,7.8176,7.7032,7.7074,25245000.0],["2016-12-29",7.7114,7.74,7.5026,7.5322,44715000.0],["2016-12-30",7.5304,7.6498,7.5032,7.5464,44525000.0],["2017-01-03",7.5822,7.6076,7.4816,7.4954,43445000.0],["2017-01-04",7.4982,7.678,7.4574,7.6372,49225000.0],["2017-01-05",7.6524,7.8534,7.581,7.8378,65835000.0],["2017-01-06",7.83,7.996,7.8072,7.9688,57480000.0],["2017-01-09",7.974,7.985,7.8422,7.9012,39670000.0],["2017-01-10",8.2528,8.4046,8.164,8.2896,160705000.0],["2017-01-11",8.257,8.3664,8.207,8.2786,63695000.0],["2017-01-12",8.2326,8.28,8.156,8.187,42515000.0],["2017-01-13",8.1986,8.279,8.1802,8.215,28635000.0],["2017-01-17",8.1282,8.2374,8.0882,8.1174,41690000.0],["2017-01-18",8.147,8.22,7.9806,8.1948,41190000.0],["2017-01-19",8.194,8.219,8.12,8.1774,25150000.0],["2017-01-20",8.1782,8.1996,8.0962,8.104,29065000.0],["2017-01-23",8.1142,8.1852,8.0402,8.1544,31620000.0],["2017-01-24",8.1544,8.3914,8.1156,8.3576,34395000.0],["2017-01-25",8.38,8.5122,8.3714,8.3908,36605000.0],["2017-01-26",8.42,8.502,8.35,8.3746,23525000.0],["2017-01-27",8.3812,8.39,8.2434,8.332,27675000.0],["2017-01-30",8.3242,8.434,8.2948,8.359,29385000.0],["2017-01-31",8.3346,8.445,8.3096,8.4288,36895000.0],["2017-02-01",8.4062,8.4516,8.3522,8.4046,37530000.0],["2017-02-02",8.4,8.5534,8.2734,8.466,65810000.0],["2017-02-03",8.619,8.6918,8.0578,8.0816,178695000.0],["2017-02-06",7.9762,8.04,7.9016,7.9118,74940000.0],["2017-02-07",7.925,8.03,7.9144,7.9728,63515000.0],["2017-02-08",8.01,8.1646,7.9738,8.0588,53785000.0],["2017-02-09",8.087,8.3502,8.0726,8.3062,64645000.0],["2017-02-10",8.3252,8.4152,8.2554,8.2672,44000000.0],["2017-02-13",8.3144,8.3894,8.271,8.2828,29290000.0],["2017-02-14",8.283,8.4196,8.2702,8.3908,31970000.0],["2017-02-15",8.401,8.5118,8.3802,8.4668,41115000.0],["2017-02-16",8.4672,8.5308,8.4266,8.4952,28020000.0],["2017-02-17",8.4892,8.5704,8.4638,8.5522,27155000.0],["2017-02-21",8.58,8.6938,8.5746,8.6472,45575000.0],["2017-02-22",8.64,8.6874,8.5398,8.5522,33270000.0],["2017-02-23",8.5428,8.5974,8.4142,8.4476,28675000.0],["2017-02-24",8.3894,8.4288,8.2324,8.418,47090000.0],["2017-02-27",8.4342,8.4846,8.3862,8.4334,27225000.0],["2017-02-28",8.3906,8.5118,8.3534,8.3748,24835000.0],["2017-03-01",8.4502,8.48,8.325,8.383,35780000.0],["2017-03-02",8.3852,8.4042,8.3074,8.3258,23730000.0],["2017-03-03",8.3076,8.345,8.2482,8.3218,25780000.0],["2017-03-06",8.222,8.3514,8.2002,8.2336,34985000.0],["2017-03-07",8.2102,8.2514,8.0432,8.098,46655000.0],["2017-03-08",8.0802,8.14,8.057,8.13,25360000.0],["2017-03-09",8.1416,8.2536,8.125,8.2096,27145000.0],["2017-03-10",8.227,8.2596,8.0882,8.155,30755000.0],["2017-03-13",8.16,8.1952,8.0714,8.1174,32075000.0],["2017-03-14",8.097,8.097,7.9562,8.062,36665000.0],["2017-03-15",8.0622,8.1078,7.9808,8.0192,41735000.0],["2017-03-16",8.0192,8.0498,7.9926,8.019,28940000.0],["2017-03-17",8.018,8.0694,8.0006,8.0516,27795000.0],["2017-03-20",8.051,8.058,7.8838,7.9274,38685000.0],["2017-03-21",8.0668,8.172,8.01,8.1504,58025000.0],["2017-03-22",8.1198,8.3552,8.103,8.3262,48760000.0],["2017-03-23",8.34,8.3734,8.2676,8.2976,29530000.0],["2017-03-24",8.2964,8.3556,8.2534,8.2804,23155000.0],["2017-03-27",8.1974,8.3088,8.1898,8.2992,29200000.0],["2017-03-28",8.3142,8.5662,8.3022,8.5246,47085000.0],["2017-03-29",8.5316,8.7976,8.527,8.6868,71970000.0],["2017-03-30",8.7354,9.0,8.719,8.8784,85735000.0],["2017-03-31",8.9426,9.0616,8.883,8.9104,45720000.0],["2017-04-03",8.984,9.189,8.955,9.055,67825000.0],["2017-04-04",9.105,9.1872,8.968,8.9882,48830000.0],["2017-04-05",9.0938,9.1766,8.9414,9.0488,39680000.0],["2017-04-06",9.057,9.1036,8.9758,9.0058,24275000.0],["2017-04-07",8.995,9.0134,8.9352,8.9468,26585000.0],["2017-04-10",8.9448,9.1378,8.908,9.0856,34610000.0],["2017-04-11",9.0998,9.1986,8.905,9.06,41215000.0],["2017-04-12",9.0378,9.1848,9.0094,9.167,41580000.0],["2017-04-13",9.1406,9.3354,9.1102,9.2724,48710000.0],["2017-04-17",9.3,9.43,9.234,9.3978,36785000.0],["2017-04-18",9.42,9.4314,9.2828,9.3702,24345000.0],["2017-04-19",9.481,9.6354,9.46,9.5392,55095000.0],["2017-04-20",9.5496,9.67,9.5098,9.5678,31455000.0],["2017-04-21",9.58,9.6398,9.5284,9.5818,39935000.0],["2017-04-24",9.655,9.6564,9.304,9.3758,57255000.0],["2017-04-25",9.422,9.4854,9.3654,9.4352,101270000.0],["2017-04-26",9.4932,9.9496,9.492,9.6598,195500000.0],["2017-04-27",9.7046,9.76,9.621,9.64,49090000.0],["2017-04-28",9.6374,9.6374,9.469,9.4894,46885000.0],["2017-05-01",9.4602,9.6594,9.3198,9.5516,49135000.0],["2017-05-02",9.6098,9.8134,9.6078,9.7372,52160000.0],["2017-05-03",9.7446,9.809,9.5868,9.5994,47250000.0],["2017-05-04",9.6096,9.639,9.417,9.448,39120000.0],["2017-05-05",9.4518,9.516,9.3296,9.506,48185000.0],["2017-05-08",9.5132,9.5232,9.3614,9.423,28445000.0],["2017-05-09",9.4458,9.6128,9.4394,9.5826,40645000.0],["2017-05-10",9.5968,9.7612,9.5562,9.7284,38935000.0],["2017-05-11",9.718,9.832,9.627,9.7704,34080000.0],["2017-05-12",9.8092,9.9194,9.7694,9.7866,36580000.0],["2017-05-15",9.775,9.919,9.7092,9.9062,35985000.0],["2017-05-16",9.9316,9.98,9.82,9.9228,45755000.0],["2017-05-17",9.9228,9.9228,9.5794,9.5966,40005000.0],["2017-05-18",9.583,9.7264,9.5208,9.6948,31580000.0],["2017-05-19",9.757,9.7932,9.6724,9.6998,29535000.0],["2017-05-22",9.7034,9.7156,9.5318,9.6558,30875000.0],["2017-05-23",9.6912,9.6912,9.48,9.5,27300000.0],["2017-05-24",9.5286,9.6,9.4858,9.576,20950000.0],["2017-05-25",9.669,9.6972,9.6,9.6278,32725000.0],["2017-05-26",9.6602,9.665,9.5788,9.603,23885000.0],["2017-05-30",9.5056,9.557,9.4484,9.514,30365000.0],["2017-05-31",9.5384,9.56,9.4306,9.547,32585000.0],["2017-06-01",9.5962,9.6938,9.5472,9.672,29285000.0],["2017-06-02",9.6976,9.7504,9.5402,9.5614,30395000.0],["2017-06-05",9.565,9.5756,9.421,9.452,35190000.0],["2017-06-06",9.42,9.489,9.38,9.4096,37270000.0],["2017-06-07",9.4008,9.4286,9.1914,9.2446,56175000.0],["2017-06-08",9.2446,9.2898,9.1404,9.1938,36990000.0],["2017-06-09",9.2274,9.321,9.1906,9.217,36815000.0],["2017-06-12",9.1958,9.2868,9.044,9.231,38810000.0],["2017-06-13",9.2356,9.3608,9.2276,9.2844,27180000.0],["2017-06-14",9.2758,9.36,9.184,9.1938,20860000.0],["2017-06-15",9.131,9.1932,9.048,9.1134,30025000.0],["2017-06-16",9.1134,9.151,9.002,9.0218,45180000.0],["2017-06-19",9.0594,9.1864,8.9736,9.1782,57370000.0],["2017-06-20",8.892,8.892,8.4952,8.512,165855000.0],["2017-06-21",8.503,8.5596,8.286,8.352,76875000.0],["2017-06-22",8.34,8.5032,8.34,8.4184,57705000.0],["2017-06-23",8.443,8.4586,8.3,8.3056,55225000.0],["2017-06-26",8.3204,8.36,8.2196,8.2798,49970000.0],["2017-06-27",8.285,8.416,8.276,8.2796,56790000.0],["2017-06-28",8.2878,8.3988,8.2878,8.3374,33550000.0],["2017-06-29",8.329,8.454,8.3112,8.3836,38910000.0],["2017-06-30",8.4152,8.475,8.3166,8.322,37005000.0],["2017-07-03",8.3162,8.3742,8.2882,8.3466,21140000.0],["2017-07-05",8.364,8.3946,8.2268,8.265,48475000.0],["2017-07-06",8.2352,8.2652,8.1266,8.2552,56300000.0],["2017-07-07",8.2734,8.3482,8.2648,8.2778,30930000.0],["2017-07-10",8.26,8.279,8.14,8.151,40580000.0],["2017-07-11",8.14,8.1414,7.895,7.9216,71380000.0],["2017-07-12",7.92,7.983,7.811,7.939,54640000.0],["2017-07-13",7.9602,8.024,7.86,8.0008,46305000.0],["2017-07-14",7.976,8.038,7.9028,7.9166,55255000.0],["2017-07-17",7.914,7.955,7.8202,7.84,41475000.0],["2017-07-18",7.905,7.905,7.248,7.4996,381245000.0],["2017-07-19",7.396,7.6,7.2524,7.4566,161675000.0],["2017-07-20",7.4566,7.4792,7.1142,7.121,222740000.0],["2017-07-21",7.111,7.1716,6.8842,6.9068,159915000.0],["2017-07-24",6.895,6.9274,6.7304,6.7996,127855000.0],["2017-07-25",6.8,7.0178,6.78,6.9724,176355000.0],["2017-07-26",7.087,7.111,6.801,6.812,181070000.0],["2017-07-27",6.7924,7.0292,6.75,6.9968,85055000.0],["2017-07-28",6.995,7.1598,6.9848,7.01,87055000.0],["2017-07-31",7.02,7.0628,6.8422,6.8754,61710000.0],["2017-08-01",6.8816,6.9548,6.8126,6.9448,44875000.0],["2017-08-02",6.96,7.0484,6.9226,7.0212,49795000.0],["2017-08-03",7.0368,7.1096,6.903,6.9072,46130000.0],["2017-08-04",6.8886,6.9076,6.7842,6.8912,41490000.0],["2017-08-07",6.9064,6.9146,6.7382,6.789,48060000.0],["2017-08-08",6.76,6.779,6.6468,6.6728,53905000.0],["2017-08-09",6.625,6.7272,6.5776,6.6922,33340000.0],["2017-08-10",6.631,6.6588,6.446,6.453,61825000.0],["2017-08-11",6.4388,6.5752,6.4002,6.5282,48410000.0],["2017-08-14",6.5842,6.589,6.4476,6.448,40875000.0],["2017-08-15",6.4478,6.6982,6.3482,6.4556,111750000.0],["2017-08-16",6.458,6.5454,6.3802,6.4026,51010000.0],["2017-08-17",6.3996,6.5188,6.3482,6.3584,54985000.0],["2017-08-18",6.3468,6.359,6.2202,6.2248,60815000.0],["2017-08-21",6.225,6.2454,6.09,6.1718,65510000.0],["2017-08-22",6.1,6.2,6.082,6.1102,53520000.0],["2017-08-23",6.0632,6.11,5.92,5.9418,87945000.0],["2017-08-24",6.0314,6.151,5.972,6.0384,101265000.0],["2017-08-25",6.0394,6.2584,6.017,6.1758,82705000.0],["2017-08-28",6.1876,6.2854,6.1066,6.2404,88015000.0],["2017-08-29",6.2012,6.3138,6.18,6.2074,60105000.0],["2017-08-30",6.2074,6.3208,6.1674,6.3026,56110000.0],["2017-08-31",6.3302,6.3564,6.2642,6.3342,44975000.0],["2017-09-01",6.3388,6.4316,6.3124,6.399,50305000.0],["2017-09-05",6.386,6.3978,6.111,6.1664,103460000.0],["2017-09-06",6.1998,6.365,6.1866,6.3576,62530000.0],["2017-09-07",6.369,6.388,6.2832,6.345,48750000.0],["2017-09-08",6.1688,6.194,5.98,6.0006,104555000.0],["2017-09-11",6.04,6.164,6.035,6.1028,66955000.0],["2017-09-12",6.107,6.1978,6.0842,6.1766,41800000.0],["2017-09-13",6.18,6.3494,6.1242,6.232,64305000.0],["2017-09-14",6.22,6.2312,6.1608,6.2118,34800000.0],["2017-09-15",6.2,6.2934,6.1722,6.2618,68890000.0],["2017-09-18",6.2782,6.2782,6.0202,6.0374,74875000.0],["2017-09-19",6.0532,6.0954,5.9022,6.0682,86675000.0],["2017-09-20",6.0632,6.2532,6.0446,6.2478,84035000.0],["2017-09-21",6.248,6.2858,6.2178,6.2644,42525000.0],["2017-09-22",6.26,6.3468,6.2418,6.2862,46565000.0],["2017-09-25",6.262,6.4776,6.262,6.4166,61980000.0],["2017-09-26",6.4182,6.529,6.368,6.3842,40395000.0],["2017-09-27",6.408,6.4544,6.2214,6.277,64650000.0],["2017-09-28",6.3,6.3416,6.2422,6.3306,30600000.0],["2017-09-29",6.317,6.3298,6.1418,6.1566,59790000.0],["2017-10-02",6.1582,6.1582,5.964,6.0362,84570000.0],["2017-10-03",6.03,6.075,6.0,6.0598,41680000.0],["2017-10-04",6.084,6.205,6.0724,6.1362,46940000.0],["2017-10-05",6.1656,6.2408,6.127,6.207,43445000.0],["2017-10-06",6.1772,6.1948,6.064,6.1528,52575000.0],["2017-10-09",6.1654,6.1852,6.0742,6.0784,34075000.0],["2017-10-10",6.0842,6.29,6.0802,6.2176,57620000.0],["2017-10-11",6.1546,6.2518,6.0906,6.2298,49755000.0],["2017-10-12",6.2,6.2862,6.1636,6.2834,38720000.0],["2017-10-13",6.2364,6.5724,6.235,6.529,105950000.0],["2017-10-16",6.5524,6.6398,6.39,6.4078,87915000.0],["2017-10-17",6.4114,6.5942,6.4094,6.586,52785000.0],["2017-10-18",6.3994,6.5056,6.3566,6.3648,76175000.0],["2017-10-19",6.317,6.52,6.3104,6.5054,45950000.0],["2017-10-20",6.5034,6.5162,6.385,6.4952,48670000.0],["2017-10-23",6.5026,6.5582,6.3966,6.409,42120000.0],["2017-10-24",6.4468,6.5306,6.365,6.486,148930000.0],["2017-10-25",5.6608,5.6798,5.4756,5.5402,499555000.0],["2017-10-26",5.507,5.6532,5.4,5.6304,166685000.0],["2017-10-27",5.6132,5.648,5.5062,5.5224,81870000.0],["2017-10-30",5.5,5.5026,5.3636,5.374,88450000.0],["2017-10-31",5.3628,5.4556,5.298,5.438,65525000.0],["2017-11-01",5.438,5.5096,5.395,5.404,51775000.0],["2017-11-02",5.4002,5.6166,5.3716,5.5892,97625000.0],["2017-11-03",5.5478,5.5726,5.43,5.4706,59445000.0],["2017-11-06",5.4674,5.5282,5.4118,5.5154,41770000.0],["2017-11-07",5.5268,5.5268,5.4566,5.49,38270000.0],["2017-11-08",5.489,5.5184,5.4506,5.478,29945000.0],["2017-11-09",5.4602,5.5376,5.4024,5.5,41075000.0],["2017-11-10",5.5,5.62,5.4702,5.589,53040000.0],["2017-11-13",5.4544,5.585,5.26,5.55,91100000.0],["2017-11-14",5.5546,5.6852,5.5496,5.618,49220000.0],["2017-11-15",5.592,5.745,5.5564,5.709,52995000.0],["2017-11-16",5.7178,5.785,5.6632,5.674,39835000.0],["2017-11-17",5.6712,5.8302,5.6712,5.7968,63895000.0],["2017-11-20",5.7968,5.7968,5.6434,5.665,38045000.0],["2017-11-21",5.6808,5.6808,5.557,5.5902,38425000.0],["2017-11-22",5.5974,5.654,5.5756,5.6254,29930000.0],["2017-11-24",5.6238,5.65,5.5712,5.5862,16760000.0],["2017-11-27",5.5772,5.5994,5.433,5.4904,48310000.0],["2017-11-28",5.498,5.7212,5.4446,5.7172,66660000.0],["2017-11-29",5.94,6.0894,5.8454,6.0398,164690000.0],["2017-11-30",6.04,6.1636,6.0228,6.0878,74305000.0],["2017-12-01",6.048,6.2258,6.0048,6.1518,58915000.0],["2017-12-04",6.2212,6.6666,6.1958,6.312,134550000.0],["2017-12-05",6.3602,6.4334,6.2402,6.3112,58250000.0],["2017-12-06",6.2134,6.3364,6.2102,6.2134,40870000.0],["2017-12-07",6.1886,6.2918,6.104,6.273,49355000.0],["2017-12-08",6.2686,6.392,6.23,6.318,93515000.0],["2017-12-11",6.3002,6.3332,6.232,6.2678,34435000.0],["2017-12-12",6.2708,6.3734,6.223,6.3676,34950000.0],["2017-12-13",6.44,6.5142,6.349,6.394,48100000.0],["2017-12-14",6.4006,6.4328,6.2708,6.2804,35650000.0],["2017-12-15",6.256,6.3634,6.2374,6.2424,55860000.0],["2017-12-18",6.26,6.3198,6.243,6.2684,40710000.0],["2017-12-19",6.28,6.3092,6.1642,6.2634,39690000.0],["2017-12-20",6.28,6.3162,5.956,5.9734,100960000.0],["2017-12-21",5.9812,5.9954,5.831,5.848,76360000.0],["2017-12-22",5.84,5.921,5.8066,5.9046,59880000.0],["2017-12-26",5.9104,5.9498,5.859,5.9104,27295000.0],["2017-12-27",5.92,5.9738,5.8878,5.9084,43200000.0],["2017-12-28",5.9,5.9452,5.861,5.8964,25825000.0],["2017-12-29",5.885,5.9234,5.728,5.7806,55570000.0],["2018-01-02",5.818,5.8628,5.78,5.859,73180000.0],["2018-01-03",5.88,6.264,5.8652,6.18,97870000.0],["2018-01-04",6.1806,6.2076,6.0878,6.1422,35165000.0],["2018-01-05",6.2048,6.2856,6.1518,6.2758,49890000.0],["2018-01-08",6.282,6.402,6.2466,6.3694,54385000.0],["2018-01-09",6.3934,6.4436,6.3628,6.3874,34095000.0],["2018-01-10",6.3788,6.565,6.36,6.436,57730000.0],["2018-01-11",6.4522,6.5638,6.41,6.51,40645000.0],["2018-01-12",6.5368,6.5724,6.4614,6.5468,33795000.0],["2018-01-16",6.5866,6.6188,6.498,6.5474,35310000.0],["2018-01-17",6.56,6.792,6.5,6.6926,48955000.0],["2018-01-18",6.6902,6.83,6.6524,6.7506,44450000.0],["2018-01-19",6.785,6.9176,6.7674,6.8774,57650000.0],["2018-01-22",6.8,6.8052,6.5862,6.6,71935000.0],["2018-01-23",6.6,6.6878,6.5598,6.5742,61260000.0],["2018-01-24",6.5984,6.6388,6.4854,6.5906,39340000.0],["2018-01-25",6.6068,6.7036,6.592,6.6794,28695000.0],["2018-01-26",6.6512,6.6512,6.5354,6.6046,33280000.0],["2018-01-29",6.54,6.7248,6.5,6.6466,38240000.0],["2018-01-30",6.5938,6.6238,6.2602,6.4416,96465000.0],["2018-01-31",6.4574,6.6,6.4336,6.4952,36860000.0],["2018-02-01",6.2812,6.304,6.124,6.2944,82315000.0],["2018-02-02",6.2762,6.35,6.217,6.2328,47600000.0],["2018-02-05",6.2176,6.2872,5.9834,6.006,67465000.0],["2018-02-06",5.936,6.1092,5.871,6.0866,104610000.0],["2018-02-07",5.4728,5.594,5.3608,5.4442,239030000.0],["2018-02-08",5.4034,5.4222,5.3,5.3202,94555000.0],["2018-02-09",5.3358,5.3468,4.9504,5.1092,153230000.0],["2018-02-12",5.14,5.1832,4.9862,5.089,97675000.0],["2018-02-13",5.0826,5.1592,5.0126,5.0266,76015000.0],["2018-02-14",5.63,5.8412,5.62,5.7982,269230000.0],["2018-02-15",5.8398,5.852,5.7232,5.733,60450000.0],["2018-02-16",5.74,6.12,5.7352,6.1126,137120000.0],["2018-02-20",6.0894,6.445,6.0,6.3514,137030000.0],["2018-02-21",6.36,6.4888,6.3202,6.4192,95145000.0],["2018-02-22",6.4008,6.4894,6.2334,6.2782,64370000.0],["2018-02-23",6.331,6.3488,6.1834,6.3164,47765000.0],["2018-02-26",6.3298,6.3748,6.2262,6.2378,45550000.0],["2018-02-27",6.3772,6.6028,6.3462,6.383,87495000.0],["2018-02-28",6.404,6.5138,6.3654,6.3682,45630000.0],["2018-03-01",6.3652,6.4176,6.1814,6.2652,54790000.0],["2018-03-02",6.2068,6.417,6.1806,6.3998,42165000.0],["2018-03-05",6.4,6.4964,6.368,6.4032,39515000.0],["2018-03-06",6.445,6.4548,6.3032,6.3608,26765000.0],["2018-03-07",6.3172,6.4018,6.2976,6.399,19235000.0],["2018-03-08",6.42,6.4956,6.319,6.4372,26865000.0],["2018-03-09",6.4652,6.4682,6.39,6.4432,28360000.0],["2018-03-12",6.46,6.569,6.4348,6.4752,31425000.0],["2018-03-13",6.4852,6.5782,6.4674,6.536,33165000.0],["2018-03-14",6.5478,6.5502,6.36,6.3932,38225000.0],["2018-03-15",6.3936,6.54,6.3558,6.3782,39330000.0],["2018-03-16",6.382,6.5024,6.379,6.404,36340000.0],["2018-03-19",6.3956,6.4376,6.281,6.336,27560000.0],["2018-03-20",6.335,6.4544,6.3,6.4034,27400000.0],["2018-03-21",6.4188,6.784,6.4064,6.6904,68925000.0],["2018-03-22",6.6056,6.8868,6.58,6.7342,77065000.0],["2018-03-23",6.7446,6.788,6.4252,6.446,52530000.0],["2018-03-26",6.5478,6.58,6.4212,6.5572,34520000.0],["2018-03-27",6.598,6.6642,6.4206,6.4592,29935000.0],["2018-03-28",6.44,6.4784,6.3244,6.3902,25800000.0],["2018-03-29",6.399,6.5478,6.399,6.4622,26635000.0],["2018-04-02",6.4448,6.471,6.154,6.2232,40970000.0],["2018-04-03",6.231,6.3562,6.22,6.3332,29930000.0],["2018-04-04",6.279,6.5606,6.2502,6.5168,34515000.0],["2018-04-05",6.522,6.6812,6.5038,6.5542,29990000.0],["2018-04-06",6.5018,6.5614,6.3136,6.3614,31680000.0],["2018-04-09",6.4018,6.4342,6.3376,6.342,25725000.0],["2018-04-10",6.3978,6.476,6.3154,6.4354,29760000.0],["2018-04-11",6.429,6.6382,6.4116,6.435,33390000.0],["2018-04-12",6.473,6.5538,6.394,6.5016,30910000.0],["2018-04-13",6.568,6.568,6.319,6.3672,31275000.0],["2018-04-16",6.3718,6.6,6.3622,6.532,39150000.0],["2018-04-17",6.6,6.8152,6.5916,6.6922,44725000.0],["2018-04-18",6.72,7.0234,6.7144,6.7872,79855000.0],["2018-04-19",6.78,6.8516,6.6802,6.7692,35490000.0],["2018-04-20",6.7212,6.795,6.6114,6.639,40140000.0],["2018-04-23",6.673,6.726,6.52,6.6142,49070000.0],["2018-04-24",6.659,6.7808,6.5932,6.662,42490000.0],["2018-04-25",6.6644,6.8402,6.6074,6.7904,68010000.0],["2018-04-26",7.7666,8.513,7.7222,8.45,351730000.0],["2018-04-27",8.4056,8.66,8.3362,8.547,157295000.0],["2018-04-30",8.552,8.65,8.3962,8.4666,84080000.0],["2018-05-01",8.4658,8.62,8.4002,8.5202,48495000.0],["2018-05-02",8.4946,8.502,8.3516,8.4244,52415000.0],["2018-05-03",8.4178,8.4602,8.3332,8.3884,40055000.0],["2018-05-04",8.378,8.482,8.3508,8.4082,35205000.0],["2018-05-07",8.4322,8.4338,8.3048,8.3924,29055000.0],["2018-05-08",8.3736,8.5656,8.3602,8.4884,33725000.0],["2018-05-09",8.5784,8.5986,8.4532,8.4938,28580000.0],["2018-05-10",8.4764,8.53,8.4104,8.4534,23260000.0],["2018-05-11",8.443,8.5668,8.4344,8.498,27300000.0],["2018-05-14",8.546,8.6566,8.4704,8.5012,41200000.0],["2018-05-15",8.4948,8.6246,8.4534,8.5312,36545000.0],["2018-05-16",8.5864,8.9542,8.5864,8.8934,93035000.0],["2018-05-17",8.8902,8.8982,8.7218,8.7716,57045000.0],["2018-05-18",8.7654,8.7938,8.621,8.639,35500000.0],["2018-05-21",8.6654,8.715,8.604,8.6772,20625000.0],["2018-05-22",8.7154,8.7154,8.612,8.6688,20535000.0],["2018-05-23",8.64,8.725,8.6128,8.7102,18490000.0],["2018-05-24",8.7,8.7118,8.6126,8.6686,14890000.0],["2018-05-25",8.6782,8.7322,8.5512,8.5792,22725000.0],["2018-05-29",8.5782,8.697,8.54,8.6602,26400000.0],["2018-05-30",8.6788,8.7468,8.6508,8.7322,19265000.0],["2018-05-31",8.7416,8.83,8.583,8.6036,33295000.0],["2018-06-01",8.6318,8.799,8.6192,8.7724,32035000.0],["2018-06-04",8.8332,8.89,8.7616,8.8766,28540000.0],["2018-06-05",8.8938,9.12,8.8494,9.0668,35970000.0],["2018-06-06",9.0792,9.1738,9.0426,9.0764,36230000.0],["2018-06-07",9.0982,9.155,8.9316,8.9656,25480000.0],["2018-06-08",8.9798,9.193,8.9382,9.0676,69410000.0],["2018-06-11",9.0564,9.4,9.0564,9.3328,56425000.0],["2018-06-12",9.3288,9.3884,9.2488,9.326,35760000.0],["2018-06-13",9.3382,9.3884,9.139,9.146,27480000.0],["2018-06-14",9.1864,9.228,9.088,9.2088,24690000.0],["2018-06-15",9.1976,9.309,9.1414,9.2402,27235000.0],["2018-06-18",9.1804,9.4462,9.1718,9.3692,27540000.0],["2018-06-19",9.286,9.424,9.28,9.3844,27705000.0],["2018-06-20",9.386,9.4152,9.2432,9.31,18640000.0],["2018-06-21",9.372,9.4792,9.2548,9.2632,25355000.0],["2018-06-22",9.3838,9.4892,9.2816,9.3988,33100000.0],["2018-06-25",9.34,9.353,9.0118,9.0834,39705000.0],["2018-06-26",9.1092,9.303,9.1,9.234,45385000.0],["2018-06-27",9.2,9.3502,9.104,9.1448,31430000.0],["2018-06-28",8.691,8.8088,8.3012,8.5672,112705000.0],["2018-06-29",8.66,8.752,8.5856,8.6274,51100000.0],["2018-07-02",8.5596,8.8598,8.4872,8.8564,35065000.0],["2018-07-03",8.87,9.0094,8.8204,8.979,22850000.0],["2018-07-05",9.0,9.0,8.8926,8.9604,23625000.0],["2018-07-06",8.997,9.0364,8.9124,9.0208,28675000.0],["2018-07-09",9.0876,9.2914,9.0552,9.2778,36495000.0],["2018-07-10",9.1144,9.2228,9.0512,9.0842,33565000.0],["2018-07-11",9.0548,9.1958,9.0434,9.1436,29030000.0],["2018-07-12",9.1978,9.2878,9.168,9.181,20255000.0],["2018-07-13",9.172,9.22,9.1334,9.1442,17470000.0],["2018-07-16",9.1032,9.1644,8.979,9.0412,26595000.0],["2018-07-17",9.0258,9.1956,8.9706,9.0508,26575000.0],["2018-07-18",9.0754,9.0948,8.964,9.0716,15415000.0],["2018-07-19",9.06,9.1662,9.04,9.0966,14575000.0],["2018-07-20",9.0656,9.0914,8.9802,9.0238,21475000.0],["2018-07-23",9.0226,9.1412,8.9758,9.1318,22195000.0],["2018-07-24",9.139,9.139,8.9442,8.9896,28875000.0],["2018-07-25",8.9202,9.144,8.9202,9.0326,22040000.0],["2018-07-26",8.9852,9.0308,8.92,8.9352,43770000.0],["2018-07-27",9.4768,9.6658,9.3112,9.446,109105000.0],["2018-07-30",9.403,9.4598,9.291,9.3094,37270000.0],["2018-07-31",8.96,9.055,8.5176,8.6732,227105000.0],["2018-08-01",8.7,8.8998,8.5802,8.8526,56570000.0],["2018-08-02",8.8016,9.222,8.7886,9.2076,61985000.0],["2018-08-03",9.205,9.3688,9.18,9.2654,54165000.0],["2018-08-06",9.2956,9.6046,9.2362,9.505,56500000.0],["2018-08-07",9.53,9.64,9.4204,9.5604,27425000.0],["2018-08-08",9.5756,9.7648,9.5588,9.7514,40210000.0],["2018-08-09",9.7686,9.86,9.7344,9.7536,29615000.0],["2018-08-10",9.6988,9.817,9.6488,9.7094,29870000.0],["2018-08-13",9.7276,9.7992,9.625,9.6932,19150000.0],["2018-08-14",9.7364,9.9008,9.7002,9.8664,43815000.0],["2018-08-15",10.0958,10.5282,10.0948,10.5178,95930000.0],["2018-08-16",10.5302,10.6136,9.9888,10.054,110575000.0],["2018-08-17",10.1008,10.2704,10.0098,10.2088,36255000.0],["2018-08-20",10.2068,10.3352,10.0838,10.315,29925000.0],["2018-08-21",10.315,10.4446,10.2424,10.378,22545000.0],["2018-08-22",10.382,10.54,10.3604,10.4716,22965000.0],["2018-08-23",10.2876,10.4538,10.2224,10.3608,35285000.0],["2018-08-24",10.4108,10.4558,10.3862,10.4142,22570000.0],["2018-08-27",10.235,10.2602,9.8692,9.912,68680000.0],["2018-08-28",9.9298,10.06,9.8684,9.8818,25790000.0],["2018-08-29",9.952,9.952,9.7116,9.753,38560000.0],["2018-08-30",9.7276,9.8084,9.6436,9.6798,28060000.0],["2018-08-31",9.6,9.6306,9.44,9.5036,40165000.0],["2018-09-04",9.5238,9.589,9.425,9.5498,29655000.0],["2018-09-05",9.582,9.6304,9.4658,9.5576,35525000.0],["2018-09-06",9.5904,9.6486,9.5252,9.621,39830000.0],["2018-09-07",9.4952,9.6658,9.3634,9.6406,39000000.0],["2018-09-10",9.6556,9.8094,9.5566,9.7824,39060000.0],["2018-09-11",9.7824,9.8712,9.7468,9.7646,20320000.0],["2018-09-12",9.7626,9.917,9.6906,9.8954,25660000.0],["2018-09-13",9.896,9.9574,9.8376,9.9188,21955000.0],["2018-09-14",9.9448,9.9448,9.7702,9.8312,25320000.0],["2018-09-17",9.8324,9.8324,9.6398,9.7664,31670000.0],["2018-09-18",9.7526,9.8762,9.7526,9.8298,21940000.0],["2018-09-19",9.8222,9.8594,9.7768,9.812,19315000.0],["2018-09-20",9.846,9.9378,9.546,9.602,32700000.0],["2018-09-21",9.6096,9.6176,9.3044,9.3474,49735000.0],["2018-09-24",9.3022,9.347,9.1616,9.3178,31015000.0],["2018-09-25",9.3618,9.378,9.2718,9.3124,17715000.0],["2018-09-26",9.346,9.43,9.2594,9.3582,27395000.0],["2018-09-27",9.3808,9.4796,9.287,9.308,22035000.0],["2018-09-28",9.236,9.2462,9.0734,9.0904,46630000.0],["2018-10-01",8.9394,9.1772,8.92,8.9394,47905000.0],["2018-10-02",8.96,9.0142,8.7152,8.7274,45830000.0],["2018-10-03",8.7212,8.7998,8.6288,8.7288,35355000.0],["2018-10-04",8.8,8.9566,8.78,8.9554,43025000.0],["2018-10-05",8.9382,9.096,8.8832,8.9872,47940000.0],["2018-10-08",8.973,9.1,8.8844,8.9712,41965000.0],["2018-10-09",8.979,9.1152,8.9208,8.9418,24630000.0],["2018-10-10",8.9188,8.934,8.666,8.6842,31920000.0],["2018-10-11",8.64,8.8486,8.6062,8.6786,32990000.0],["2018-10-12",8.791,8.8928,8.5028,8.7142,40960000.0],["2018-10-15",8.6888,8.7256,8.5756,8.6348,25105000.0],["2018-10-16",8.6446,8.7068,8.4814,8.679,47080000.0],["2018-10-17",8.6658,8.6922,8.4308,8.597,36720000.0],["2018-10-18",8.48,8.6466,8.4172,8.6346,37365000.0],["2018-10-19",8.66,8.7302,8.5452,8.5708,25555000.0],["2018-10-22",8.721,8.74,8.5344,8.6238,28635000.0],["2018-10-23",8.6076,8.7082,8.5672,8.6858,28645000.0],["2018-10-24",8.6532,8.6876,8.231,8.26,42005000.0],["2018-10-25",8.3452,8.5582,8.2634,8.4776,63620000.0],["2018-10-26",8.662,8.8356,8.4116,8.7676,81605000.0],["2018-10-29",8.8696,9.078,8.7262,8.8174,44065000.0],["2018-10-30",8.7736,9.249,8.7624,9.2354,49645000.0],["2018-10-31",9.3128,9.4156,9.1084,9.2066,60530000.0],["2018-11-01",9.24,9.5684,9.146,9.4524,39400000.0],["2018-11-02",9.5182,9.64,9.423,9.5278,34705000.0],["2018-11-05",9.54,9.6188,9.3602,9.393,35265000.0],["2018-11-06",9.3936,9.5126,9.332,9.483,35020000.0],["2018-11-07",9.522,9.596,9.4854,9.5498,23985000.0],["2018-11-08",9.54,9.6732,9.5198,9.566,21355000.0],["2018-11-09",9.5398,9.8386,9.5236,9.8152,44595000.0],["2018-11-12",9.8058,10.0196,9.7692,9.7934,42450000.0],["2018-11-13",9.8216,9.8828,9.6718,9.6964,25140000.0],["2018-11-14",9.6732,9.777,9.5126,9.5864,36635000.0],["2018-11-15",9.5582,9.5582,9.3314,9.446,32915000.0],["2018-11-16",9.44,9.5172,9.3672,9.4552,40425000.0],["2018-11-19",9.447,9.488,9.18,9.3174,33740000.0],["2018-11-20",9.1152,9.414,9.0874,9.2326,35310000.0],["2018-11-21",9.24,9.5158,9.24,9.4252,21590000.0],["2018-11-23",9.38,9.5206,9.34,9.4284,10825000.0],["2018-11-26",9.487,9.4906,9.2232,9.3204,24350000.0],["2018-11-27",9.2668,9.4858,9.2668,9.469,18040000.0],["2018-11-28",9.519,9.8782,9.5004,9.8104,33270000.0],["2018-11-29",9.799,9.8796,9.6428,9.6512,21335000.0],["2018-11-30",9.6114,9.651,9.26,9.4642,47810000.0],["2018-12-03",9.5504,9.5774,9.36,9.5076,23810000.0],["2018-12-04",9.48,9.6616,9.2978,9.367,27660000.0],["2018-12-06",9.3458,9.4062,9.0676,9.3988,32290000.0],["2018-12-07",9.41,9.5974,9.2564,9.3486,35470000.0],["2018-12-10",9.3808,9.5574,9.2496,9.503,32295000.0],["2018-12-11",9.54,9.5982,9.3422,9.447,19800000.0],["2018-12-12",9.447,9.5134,9.2834,9.4262,20160000.0],["2018-12-13",9.4742,9.5158,9.3204,9.4546,16925000.0],["2018-12-14",9.3568,9.444,9.106,9.1566,34850000.0],["2018-12-17",9.142,9.1962,8.8402,8.87,41100000.0],["2018-12-18",8.9576,9.0146,8.776,8.876,32770000.0],["2018-12-19",8.8372,8.9476,8.4822,8.541,47150000.0],["2018-12-20",8.4482,8.4926,7.8334,8.0154,68175000.0],["2018-12-21",8.03,8.142,7.814,7.8884,47470000.0],["2018-12-24",7.8,7.8512,7.664,7.7168,21260000.0],["2018-12-26",7.7408,8.1232,7.6732,8.1144,31665000.0],["2018-12-27",8.0884,8.2914,8.0042,8.291,28685000.0],["2018-12-28",8.3016,8.6,8.3016,8.4838,35685000.0],["2018-12-31",8.5078,8.6698,8.5078,8.6358,25090000.0],["2019-01-02",8.5566,8.9492,8.4796,8.8672,35315000.0],["2019-01-03",8.8386,9.0,8.7616,8.789,33730000.0],["2019-01-04",8.8802,9.1468,8.8256,9.1,44965000.0],["2019-01-07",9.0922,9.7182,9.0784,9.703,51915000.0],["2019-01-08",9.8638,9.9934,9.7066,9.9474,44160000.0],["2019-01-09",9.9438,10.1104,9.825,9.9696,39635000.0],["2019-01-10",9.9158,10.1966,9.9134,10.1924,41660000.0],["2019-01-11",10.1478,10.266,10.08,10.139,39410000.0],["2019-01-14",10.057,10.2198,9.9952,10.0398,41995000.0],["2019-01-15",10.06,10.34,10.0024,10.2898,35755000.0],["2019-01-16",10.3104,10.3784,10.2522,10.2964,26205000.0],["2019-01-17",10.2382,10.4288,10.1802,10.3532,37670000.0],["2019-01-18",10.4266,10.4758,10.1926,10.2648,44015000.0],["2019-01-22",10.244,10.5098,10.22,10.4016,48405000.0],["2019-01-23",10.4706,10.6482,10.3816,10.4274,52015000.0],["2019-01-24",10.43,10.721,10.3732,10.6678,39155000.0],["2019-01-25",10.78,10.878,10.707,10.8674,33760000.0],["2019-01-28",10.812,10.8526,10.6356,10.64,28910000.0],["2019-01-29",10.66,10.68,10.3868,10.6012,27960000.0],["2019-01-30",10.6988,10.7726,10.5406,10.6596,19855000.0],["2019-01-31",10.656,10.6996,10.5492,10.5922,17440000.0],["2019-02-01",10.5896,10.6194,10.4552,10.544,32185000.0],["2019-02-04",10.5652,10.7384,10.5092,10.5584,27495000.0],["2019-02-05",10.626,10.636,10.4686,10.533,19405000.0],["2019-02-06",10.5456,10.6146,10.3818,10.5212,62950000.0],["2019-02-07",11.3684,12.12,11.3336,11.7156,218420000.0],["2019-02-08",11.6482,11.8442,11.5722,11.6554,45975000.0],["2019-02-11",11.683,12.171,11.683,12.0672,75275000.0],["2019-02-12",12.16,12.252,11.851,11.8732,47060000.0],["2019-02-13",11.8714,12.0658,11.8714,11.9924,25335000.0],["2019-02-14",11.9404,12.138,11.876,12.0886,24480000.0],["2019-02-15",12.1302,12.1858,12.0236,12.1178,29290000.0],["2019-02-19",12.1228,12.1848,11.9804,11.9892,24475000.0],["2019-02-20",11.9682,12.0104,11.8842,11.9548,19355000.0],["2019-02-21",11.9546,12.1326,11.8546,12.0238,23390000.0],["2019-02-22",12.0118,12.044,11.9152,12.0044,14000000.0],["2019-02-25",12.02,12.0874,11.883,11.9332,24075000.0],["2019-02-26",11.9,12.035,11.8932,11.99,20720000.0],["2019-02-27",11.948,12.04,11.9086,11.9856,18685000.0],["2019-02-28",11.9918,12.192,11.965,12.1506,36095000.0],["2019-03-01",12.202,12.274,12.0958,12.2326,25095000.0],["2019-03-04",12.248,12.4498,12.2446,12.377,36375000.0],["2019-03-05",12.3696,12.44,12.2696,12.3202,17065000.0],["2019-03-06",12.3202,12.3842,12.2216,12.2682,13640000.0],["2019-03-07",12.2884,12.2974,12.1426,12.1906,21720000.0],["2019-03-08",12.1582,12.3362,12.0928,12.3288,30010000.0],["2019-03-11",12.3164,12.3702,12.2648,12.3376,28540000.0],["2019-03-12",12.3668,12.712,12.3668,12.6198,40850000.0],["2019-03-13",12.67,12.8328,12.6602,12.7414,23115000.0],["2019-03-14",12.7414,12.8586,12.708,12.8478,21690000.0],["2019-03-15",12.8714,12.9308,12.7494,12.78,29680000.0],["2019-03-18",12.8672,13.1318,12.8212,13.116,41865000.0],["2019-03-19",13.14,13.4398,13.0606,13.3172,43490000.0],["2019-03-20",13.2932,13.4162,13.2386,13.3158,16945000.0],["2019-03-21",13.3618,13.6,13.3562,13.409,30300000.0],["2019-03-22",13.508,13.5848,13.337,13.4292,30455000.0],["2019-03-25",13.3998,13.58,13.1512,13.5354,34115000.0],["2019-03-26",13.5998,13.855,13.5716,13.7764,35970000.0],["2019-03-27",13.799,14.0398,13.799,13.9574,34690000.0],["2019-03-28",13.9464,14.0632,13.8802,14.0502,24415000.0],["2019-03-29",14.0964,14.2298,14.024,14.2062,37810000.0],["2019-04-01",14.243,14.3124,13.9392,14.1148,34895000.0],["2019-04-02",14.06,14.1552,13.9606,14.096,28260000.0],["2019-04-03",14.0918,14.1532,14.0264,14.1128,21005000.0],["2019-04-04",14.0998,14.1772,13.9074,14.0676,27060000.0],["2019-04-05",14.069,14.1936,14.0216,14.1674,39555000.0],["2019-04-08",14.16,14.3298,14.157,14.2936,27880000.0],["2019-04-09",14.2616,14.4242,14.1978,14.2134,25370000.0],["2019-04-10",14.22,14.3888,14.22,14.377,23025000.0],["2019-04-11",14.2368,14.2604,14.1036,14.1506,39090000.0],["2019-04-12",14.15,14.305,14.15,14.2488,20860000.0],["2019-04-15",14.2438,14.2898,14.167,14.2454,13590000.0],["2019-04-16",14.333,14.333,14.0952,14.1296,22215000.0],["2019-04-17",13.9882,13.9988,13.73,13.7642,43295000.0],["2019-04-18",13.9,14.0,13.74,14.0,32200000.0],["2019-04-22",13.98,14.0568,13.84,14.0334,23165000.0],["2019-04-23",14.038,14.0928,13.92,14.0492,26305000.0],["2019-04-24",14.1192,14.2858,13.9758,14.195,59230000.0],["2019-04-25",14.2202,14.271,13.17,13.5614,116820000.0],["2019-04-26",13.64,13.7862,13.4916,13.5358,38300000.0],["2019-04-29",13.607,13.61,13.3824,13.558,31740000.0],["2019-04-30",13.5582,13.7872,13.4,13.7608,29575000.0],["2019-05-01",13.7772,13.9466,13.708,13.7712,20530000.0],["2019-05-02",13.748,14.1772,13.723,14.1574,31170000.0],["2019-05-03",14.1514,14.2186,14.0684,14.1904,21815000.0],["2019-05-06",14.0646,14.4,14.058,14.3334,25900000.0],["2019-05-07",14.3326,14.4284,14.042,14.1304,23155000.0],["2019-05-08",14.1276,14.2772,14.031,14.1914,23765000.0],["2019-05-09",14.12,14.1652,13.9482,14.1026,16110000.0],["2019-05-10",14.056,14.173,13.8698,14.1088,26040000.0],["2019-05-13",13.952,13.9724,13.6138,13.7454,23490000.0],["2019-05-14",13.8102,14.177,13.74,14.0636,25245000.0],["2019-05-15",14.0002,14.2134,13.9704,14.1178,15390000.0],["2019-05-16",14.1614,14.3828,14.1024,14.1786,21120000.0],["2019-05-17",14.1,14.3792,14.1,14.3182,26920000.0],["2019-05-20",14.34,14.54,14.3004,14.36,23685000.0],["2019-05-21",14.4312,14.46,14.2998,14.3,22075000.0],["2019-05-22",14.3,14.3652,14.0924,14.1208,33870000.0],["2019-05-23",13.64,13.74,13.1228,13.3424,74550000.0],["2019-05-24",13.4,13.4394,13.1746,13.2512,30275000.0],["2019-05-28",13.258,13.6328,13.2476,13.6014,32240000.0],["2019-05-29",13.528,13.528,13.2006,13.3594,28540000.0],["2019-05-30",13.3596,13.5768,13.3002,13.56,16940000.0],["2019-05-31",13.259,13.38,13.1542,13.1994,31725000.0],["2019-06-03",13.1526,13.3582,12.7346,12.8332,31230000.0],["2019-06-04",12.9814,13.3078,12.959,13.2436,42130000.0],["2019-06-05",13.27,13.5896,13.2664,13.5896,33925000.0],["2019-06-06",13.663,13.88,13.5486,13.8436,29600000.0],["2019-06-07",13.96,14.2884,13.957,14.1974,29795000.0],["2019-06-10",14.334,14.6,14.297,14.4104,27040000.0],["2019-06-11",14.4102,14.6082,14.3602,14.5848,23835000.0],["2019-06-12",14.6754,14.8686,14.6444,14.7548,22545000.0],["2019-06-13",14.8368,14.985,14.5732,14.6458,20885000.0],["2019-06-14",14.6776,14.8454,14.6122,14.8118,19045000.0],["2019-06-17",14.86,14.9846,14.6002,14.633,17915000.0],["2019-06-18",14.675,14.8,14.486,14.6508,19240000.0],["2019-06-19",14.6438,14.7432,14.4612,14.727,15715000.0],["2019-06-20",14.84,14.8528,14.6546,14.776,18330000.0],["2019-06-21",14.7932,14.7932,14.537,14.537,18145000.0],["2019-06-24",14.5354,14.62,14.4064,14.4826,18915000.0],["2019-06-25",14.6788,14.7992,14.5548,14.6644,23050000.0],["2019-06-26",14.702,14.7566,14.4706,14.5498,14410000.0],["2019-06-27",14.606,14.606,14.414,14.4824,20450000.0],["2019-06-28",14.4634,14.6576,14.4114,14.6576,24365000.0],["2019-07-01",14.7686,14.8106,14.471,14.5078,19575000.0],["2019-07-02",14.523,14.5934,14.3448,14.4616,15175000.0],["2019-07-03",14.4406,14.685,14.4274,14.6196,11390000.0],["2019-07-05",14.599,14.7962,14.5666,14.7908,16435000.0],["2019-07-08",14.7526,15.0558,14.7152,14.976,26700000.0],["2019-07-09",14.9762,15.0908,14.8432,14.9098,15780000.0],["2019-07-10",14.9102,15.0396,14.7492,14.8602,14865000.0],["2019-07-11",14.89,14.9288,14.7262,14.8012,12000000.0],["2019-07-12",14.882,15.0696,14.83,15.017,28835000.0],["2019-07-15",15.08,15.2118,14.9402,15.1974,23205000.0],["2019-07-16",15.174,15.301,15.1552,15.237,20295000.0],["2019-07-17",15.2074,15.241,15.0338,15.0512,14610000.0],["2019-07-18",15.0648,15.3198,15.0168,15.2808,23565000.0],["2019-07-19",15.282,15.3072,14.8706,14.9304,27005000.0],["2019-07-22",14.9302,15.0418,14.7606,14.8502,22595000.0],["2019-07-23",14.92,14.9436,14.5612,14.792,46565000.0],["2019-07-24",15.21,15.79,15.0754,15.5592,78635000.0],["2019-07-25",15.5754,15.6372,15.4,15.5506,29360000.0],["2019-07-26",15.657,15.71,15.5126,15.5972,26085000.0],["2019-07-29",15.8212,16.239,15.7002,16.1806,48590000.0],["2019-07-30",16.064,16.1588,16.0302,16.105,22320000.0],["2019-07-31",16.097,16.1,15.733,15.9106,26745000.0],["2019-08-01",15.8946,16.0526,15.6968,15.8086,25555000.0],["2019-08-02",15.811,16.0224,15.55,15.8442,20120000.0],["2019-08-05",15.6848,15.722,15.4106,15.6042,27915000.0],["2019-08-06",15.7184,15.879,15.5,15.8122,24145000.0],["2019-08-07",15.675,15.928,15.6022,15.901,16420000.0],["2019-08-08",15.9994,16.281,15.9942,16.281,28930000.0],["2019-08-09",16.2564,16.4576,16.12,16.358,23640000.0],["2019-08-12",16.3542,16.4454,16.1264,16.2564,17560000.0],["2019-08-13",16.156,16.4256,16.1362,16.3392,17830000.0],["2019-08-14",16.1562,16.2378,15.8866,15.9314,21935000.0],["2019-08-15",16.0,16.2256,15.94,16.1978,23325000.0],["2019-08-16",16.262,16.373,16.107,16.344,16555000.0],["2019-08-19",16.4888,16.5,15.94,16.4062,15630000.0],["2019-08-20",16.46,16.4726,16.3378,16.4028,10080000.0],["2019-08-21",16.447,16.576,16.4054,16.5502,12595000.0],["2019-08-22",16.6,16.6318,16.354,16.383,13765000.0],["2019-08-23",16.3024,16.4836,16.0442,16.1088,20840000.0],["2019-08-26",16.2554,16.5486,16.2554,16.536,19550000.0],["2019-08-27",16.6736,16.9498,16.6636,16.8422,24535000.0],["2019-08-28",16.7978,16.82,16.66,16.7868,11660000.0],["2019-08-29",16.9,16.959,16.736,16.8728,12405000.0],["2019-08-30",16.9472,16.9768,16.6756,16.7684,14430000.0],["2019-09-03",16.66,16.722,16.4686,16.5574,19480000.0],["2019-09-04",16.64,16.8064,16.56,16.7656,16335000.0],["2019-09-05",16.84,16.8766,16.6366,16.7622,16445000.0],["2019-09-06",16.7578,16.8428,16.6672,16.7264,13750000.0],["2019-09-09",16.9474,17.158,16.7816,16.793,29155000.0],["2019-09-10",16.7862,16.7862,15.5956,15.7596,58845000.0],["2019-09-11",15.86,16.0528,15.7074,15.9842,30965000.0],["2019-09-12",16.056,16.2058,16.0302,16.109,18550000.0],["2019-09-13",16.114,16.114,15.6168,15.7572,23305000.0],["2019-09-16",15.66,16.0552,15.66,15.9974,34175000.0],["2019-09-17",16.0578,16.635,16.0578,16.515,31345000.0],["2019-09-18",16.5,16.8046,16.4422,16.6994,29955000.0],["2019-09-19",16.699,16.768,16.5176,16.6418,13950000.0],["2019-09-20",16.7106,16.8164,16.6206,16.6932,28115000.0],["2019-09-23",16.693,16.9958,16.6394,16.8658,29605000.0],["2019-09-24",16.925,17.036,16.4296,16.4898,26370000.0],["2019-09-25",16.48,16.5848,16.048,16.3844,22085000.0],["2019-09-26",16.4112,16.455,16.1672,16.3514,16410000.0],["2019-09-27",16.3968,16.5,16.1724,16.3766,22215000.0],["2019-09-30",16.44,16.878,16.44,16.8094,23285000.0],["2019-10-01",16.9016,16.959,16.563,16.5768,25075000.0],["2019-10-02",16.5336,16.5336,16.1098,16.1996,31925000.0],["2019-10-03",16.18,16.4206,16.1028,16.3058,25770000.0],["2019-10-04",16.38,16.502,16.3402,16.4786,14180000.0],["2019-10-07",16.4422,16.4488,16.134,16.2832,15905000.0],["2019-10-08",16.138,16.2672,16.003,16.1176,19120000.0],["2019-10-09",16.3002,16.596,16.2154,16.5458,21975000.0],["2019-10-10",16.5994,16.634,16.3346,16.555,20035000.0],["2019-10-11",16.6458,16.9,16.5724,16.607,22410000.0],["2019-10-14",16.6,16.6,16.4398,16.5626,14680000.0],["2019-10-15",16.607,16.7382,16.461,16.5348,14645000.0],["2019-10-16",16.54,16.5526,16.3122,16.465,15315000.0],["2019-10-17",16.6,16.6948,16.4906,16.5814,16855000.0],["2019-10-18",16.5642,16.992,16.5416,16.8296,40905000.0],["2019-10-21",16.9528,17.04,16.8422,17.0308,26340000.0],["2019-10-22",17.135,17.135,16.463,16.6214,57710000.0],["2019-10-23",16.2884,16.2884,15.648,15.7638,88990000.0],["2019-10-24",15.84,16.1954,15.7662,15.9668,38585000.0],["2019-10-25",15.936,16.0024,15.7116,15.7574,24495000.0],["2019-10-28",15.815,15.8528,15.3446,15.6522,45995000.0],["2019-10-29",15.697,15.697,15.2204,15.2764,24615000.0],["2019-10-30",15.2772,15.5146,15.1776,15.5104,23590000.0],["2019-10-31",15.5834,15.652,15.4684,15.5632,14645000.0],["2019-11-01",15.5652,15.6382,15.3524,15.3726,19640000.0],["2019-11-04",15.36,15.4232,14.9502,15.0354,37750000.0],["2019-11-05",15.0,15.0322,14.6704,14.8152,40130000.0],["2019-11-06",14.8466,15.0148,14.816,14.8862,19040000.0],["2019-11-07",14.9,14.9316,14.6822,14.7468,23940000.0],["2019-11-08",14.72,14.8932,14.61,14.6324,26465000.0],["2019-11-11",14.5738,14.9174,14.56,14.8674,29070000.0],["2019-11-12",15.1598,15.2958,15.1012,15.1454,33245000.0],["2019-11-13",15.0824,15.1502,14.9442,15.066,22850000.0],["2019-11-14",15.1,15.1168,14.8722,14.984,21180000.0],["2019-11-15",14.986,15.097,14.9346,15.0932,15685000.0],["2019-11-18",15.13,15.4974,15.1058,15.4262,19665000.0],["2019-11-19",15.421,15.5032,15.2786,15.3356,17375000.0],["2019-11-20",15.3426,15.573,15.3426,15.5188,17370000.0],["2019-11-21",15.5368,15.6344,15.4052,15.4692,15400000.0],["2019-11-22",15.4624,15.5572,15.408,15.4522,10750000.0],["2019-11-25",15.4962,15.7544,15.4962,15.7302,16890000.0],["2019-11-26",15.981,16.3286,15.98,16.3168,33620000.0],["2019-11-27",16.3426,16.4396,16.2146,16.335,17395000.0],["2019-11-29",16.4286,16.512,16.2548,16.2784,13565000.0],["2019-12-02",16.2622,16.2962,15.9604,16.2756,22185000.0],["2019-12-03",16.0,16.3116,15.985,16.2982,20190000.0],["2019-12-04",16.4,16.44,16.1136,16.188,23800000.0],["2019-12-05",16.18,16.456,16.1324,16.3946,20460000.0],["2019-12-06",16.4724,16.5582,16.41,16.4496,19445000.0],["2019-12-09",16.4778,16.569,16.4224,16.5406,18525000.0],["2019-12-10",16.4872,16.5458,16.2846,16.3546,17205000.0],["2019-12-11",16.4366,16.469,16.3376,16.4548,10355000.0],["2019-12-12",16.4974,16.519,16.18,16.224,18770000.0],["2019-12-13",16.1918,16.379,16.1278,16.3064,14955000.0],["2019-12-16",16.412,16.5658,16.31,16.4558,13390000.0],["2019-12-17",16.442,16.6624,16.3406,16.641,21365000.0],["2019-12-18",16.6454,16.7826,16.5172,16.5376,21160000.0],["2019-12-19",16.5,16.7206,16.5,16.6784,15800000.0],["2019-12-20",16.76,16.7764,16.6354,16.6906,18150000.0],["2019-12-23",16.7566,16.765,16.5586,16.5658,14720000.0],["2019-12-24",16.542,16.5882,16.4632,16.5778,4595000.0],["2019-12-26",16.5882,16.7856,16.5648,16.772,12770000.0],["2019-12-27",16.7994,16.8,16.7,16.7358,10095000.0],["2019-12-30",16.7634,16.775,16.5802,16.7214,10570000.0],["2019-12-31",16.7448,16.8454,16.6672,16.7422,14110000.0],["2020-01-02",16.7994,17.1838,16.7506,17.1638,24365000.0],["2020-01-03",17.0648,17.4188,17.0648,17.3026,21135000.0],["2020-01-06",17.24,17.256,17.08,17.1604,20260000.0],["2020-01-07",17.26,17.26,17.0878,17.2016,12165000.0],["2020-01-08",17.123,17.34,17.123,17.1346,13125000.0],["2020-01-09",17.3372,17.54,17.1894,17.2534,22865000.0],["2020-01-10",17.32,17.3314,17.0618,17.1554,15095000.0],["2020-01-13",17.1226,17.3954,17.0282,17.26,15230000.0],["2020-01-14",17.237,17.2724,17.0744,17.1844,11965000.0],["2020-01-15",17.2012,17.3892,17.178,17.3018,13900000.0],["2020-01-16",17.3756,17.4166,17.3196,17.4048,12015000.0],["2020-01-17",17.493,17.58,17.3414,17.563,18060000.0],["2020-01-21",17.574,17.752,17.3822,17.4146,14940000.0],["2020-01-22",17.559,17.6594,17.464,17.5836,12975000.0],["2020-01-23",17.4778,17.68,17.464,17.5968,12105000.0],["2020-01-24",17.7,17.7,17.2316,17.3942,16150000.0],["2020-01-27",17.23,17.36,17.1162,17.3006,12960000.0],["2020-01-28",17.3444,17.6444,17.3444,17.5564,17530000.0],["2020-01-29",17.5666,17.685,17.5102,17.586,9130000.0],["2020-01-30",17.5698,17.7716,17.4712,17.599,12555000.0],["2020-01-31",17.5902,17.7008,17.3,17.3352,19290000.0],["2020-02-03",17.36,17.6,17.3336,17.3466,22850000.0],["2020-02-04",17.5202,17.8034,17.4728,17.6964,49110000.0],["2020-02-05",17.84,17.8604,17.0272,17.0802,51735000.0],["2020-02-06",17.1636,17.2706,16.9384,17.14,34475000.0],["2020-02-07",17.1692,17.3176,17.0,17.2844,28685000.0],["2020-02-10",17.2262,17.8288,17.192,17.8102,25605000.0],["2020-02-11",17.86,17.98,17.8024,17.815,16740000.0],["2020-02-12",17.8128,18.0298,17.7458,18.0074,19885000.0],["2020-02-13",17.966,18.2996,17.9602,18.259,21145000.0],["2020-02-14",18.2588,18.47,18.1716,18.4388,18340000.0],["2020-02-18",18.4818,18.68,18.4464,18.5512,18455000.0],["2020-02-19",18.6804,18.7776,18.6218,18.6768,15910000.0],["2020-02-20",18.521,18.8056,18.335,18.5518,18140000.0],["2020-02-21",18.527,18.5952,18.3172,18.4028,15110000.0],["2020-02-24",17.9484,18.001,17.6786,17.7,33115000.0],["2020-02-25",17.8,17.8382,17.0288,17.1202,36805000.0],["2020-02-26",17.1076,17.3758,16.8504,16.9458,28545000.0],["2020-02-27",16.2278,16.3146,15.0146,15.111,67575000.0],["2020-02-28",14.69,15.4968,14.059,15.4716,75255000.0],["2020-03-02",15.5904,15.6314,14.798,15.3762,43460000.0],["2020-03-03",15.3604,15.6356,14.4652,14.7214,38955000.0],["2020-03-04",15.2886,15.4548,14.8138,15.3952,38630000.0],["2020-03-05",15.0002,15.11,14.275,14.551,42190000.0],["2020-03-06",14.0642,14.592,13.706,14.4616,42040000.0],["2020-03-09",13.34,13.7996,13.0186,13.1572,51320000.0],["2020-03-10",13.78,14.0998,13.233,14.0242,45485000.0],["2020-03-11",13.62,13.82,12.5238,12.9278,49765000.0],["2020-03-12",11.7404,12.2772,11.3002,12.06,104020000.0],["2020-03-13",13.0068,13.111,12.0184,12.6072,54440000.0],["2020-03-16",11.4,11.602,10.4,11.4302,60480000.0],["2020-03-17",11.4656,11.5884,10.0054,10.4882,75590000.0],["2020-03-18",9.8402,10.0,8.3,9.3042,75505000.0],["2020-03-19",9.1172,11.06,9.0106,10.723,70730000.0],["2020-03-20",11.4774,11.9398,11.0446,11.32,87595000.0],["2020-03-23",11.2262,12.0452,11.0242,11.7742,64345000.0],["2020-03-24",12.78,13.8072,12.6024,13.281,58005000.0],["2020-03-25",13.6998,13.8882,12.0,12.9896,47155000.0],["2020-03-26",13.236,13.45,12.72,13.222,39695000.0],["2020-03-27",12.4864,12.8742,12.2762,12.7006,42870000.0],["2020-03-30",12.4442,12.9576,12.4,12.7994,26655000.0],["2020-03-31",12.6932,13.4996,12.5,13.088,42320000.0],["2020-04-01",12.6004,12.905,12.0846,12.3872,41005000.0],["2020-04-02",12.1484,12.6938,12.0202,12.6032,31695000.0],["2020-04-03",12.6202,12.9016,11.9956,12.2202,42990000.0],["2020-04-06",12.646,14.154,12.6014,13.7998,49205000.0],["2020-04-07",15.0,15.1254,13.491,14.086,49790000.0],["2020-04-08",14.1842,14.7,14.0,14.5024,30660000.0],["2020-04-09",14.9,15.7794,14.64,15.42,51330000.0],["2020-04-13",15.3754,15.42,14.56,14.8816,34125000.0],["2020-04-14",15.445,15.8824,15.3,15.7066,41890000.0],["2020-04-15",15.1544,15.56,15.0448,15.402,28580000.0],["2020-04-16",15.46,15.8,15.172,15.735,28145000.0],["2020-04-17",16.215,16.487,16.0612,16.4054,32920000.0],["2020-04-20",16.144,16.44,16.0808,16.1746,29400000.0],["2020-04-21",15.98,16.1848,15.4402,15.7338,48860000.0],["2020-04-22",16.9798,18.1,16.6836,17.6452,117725000.0],["2020-04-23",17.9,18.1976,17.18,17.3404,66025000.0],["2020-04-24",17.4686,17.7586,17.219,17.6494,26510000.0],["2020-04-27",17.82,18.0,17.6158,17.6614,25925000.0],["2020-04-28",17.98,17.98,17.2806,17.3672,25835000.0],["2020-04-29",17.6044,17.8846,17.262,17.6468,25875000.0],["2020-04-30",17.6,17.9594,17.54,17.571,22470000.0],["2020-05-01",17.1754,17.6698,17.1378,17.4984,21730000.0],["2020-05-04",17.2466,17.5206,17.13,17.5,14060000.0],["2020-05-05",17.6384,17.7338,17.3126,17.4046,15935000.0],["2020-05-06",17.5068,17.6764,17.34,17.3408,14565000.0],["2020-05-07",17.6302,18.0002,17.519,17.9502,24550000.0],["2020-05-08",18.0,18.5522,17.8684,18.5166,36805000.0],["2020-05-11",18.4,18.8566,18.3324,18.6786,28535000.0],["2020-05-12",18.8732,19.32,18.5848,18.597,34300000.0],["2020-05-13",18.5968,18.744,17.7724,18.0518,35865000.0],["2020-05-14",18.02,18.7022,17.9408,18.6436,28935000.0],["2020-05-15",18.52,19.49,18.52,19.435,42600000.0],["2020-05-18",19.949,20.3574,19.843,19.9716,38930000.0],["2020-05-19",20.0,20.4146,19.96,20.1816,23060000.0],["2020-05-20",20.44,20.6414,20.2856,20.5992,20740000.0],["2020-05-21",20.7,20.7626,20.2576,20.5342,22750000.0],["2020-05-22",20.5356,21.1538,20.3618,21.114,22550000.0],["2020-05-26",21.726,21.74,20.2006,20.34,38800000.0],["2020-05-27",20.4346,20.4762,19.7402,19.8,40780000.0],["2020-05-28",20.0236,20.1352,19.7268,19.9018,31570000.0],["2020-05-29",20.02,20.1378,19.7994,20.0782,33585000.0],["2020-06-01",20.2562,21.1282,20.2,20.9576,35660000.0],["2020-06-02",21.0,21.2698,20.7012,21.1778,21475000.0],["2020-06-03",21.2336,21.399,20.904,20.9942,25830000.0],["2020-06-04",20.8862,21.1962,20.7,20.8312,17970000.0],["2020-06-05",21.0,21.382,20.9018,21.0692,18545000.0],["2020-06-08",21.0566,21.3,20.6644,20.9846,15805000.0],["2020-06-09",20.7382,21.0598,20.7,20.7894,13795000.0],["2020-06-10",20.8524,20.8588,20.4698,20.5792,16105000.0],["2020-06-11",20.0478,20.5544,19.92,20.0148,23415000.0],["2020-06-12",20.513,20.513,19.29,19.8366,25425000.0],["2020-06-15",19.4804,20.501,19.42,20.465,18170000.0],["2020-06-16",20.751,20.751,20.052,20.636,15665000.0],["2020-06-17",20.622,20.8576,20.412,20.4576,12055000.0],["2020-06-18",20.534,20.7766,20.4,20.6,11525000.0],["2020-06-19",20.8,20.842,20.2166,20.2166,21425000.0],["2020-06-22",20.534,21.4262,20.5,21.405,29540000.0],["2020-06-23",21.48,21.48,20.6918,20.7832,21470000.0],["2020-06-24",20.7238,21.0664,20.3676,20.959,19145000.0],["2020-06-25",20.948,21.0396,20.66,20.978,10890000.0],["2020-06-26",20.9768,20.982,20.5876,20.663,24975000.0],["2020-06-29",20.6964,21.1502,20.42,20.919,14845000.0],["2020-06-30",20.98,21.1258,20.6908,21.0472,19895000.0],["2020-07-01",21.077,21.4732,20.9608,21.3672,14185000.0],["2020-07-02",21.62,21.6946,21.06,21.129,13220000.0],["2020-07-06",21.332,22.5876,21.225,22.5184,33325000.0],["2020-07-07",22.392,22.9126,22.1,22.182,21460000.0],["2020-07-08",22.378,22.6584,22.144,22.2886,15925000.0],["2020-07-09",22.6,22.6638,22.1092,22.3116,14390000.0],["2020-07-10",22.2116,22.3746,22.02,22.3608,10945000.0],["2020-07-13",22.6386,22.8098,21.742,21.7784,18210000.0],["2020-07-14",21.7802,22.0968,21.3518,22.0604,13365000.0],["2020-07-15",22.524,22.7132,22.0946,22.673,16605000.0],["2020-07-16",22.4826,22.6588,22.25,22.5902,12085000.0],["2020-07-17",22.7332,22.7806,22.4516,22.7244,13760000.0],["2020-07-20",23.0,23.3906,22.9524,23.2744,21015000.0],["2020-07-21",23.5328,23.5328,23.021,23.262,14055000.0],["2020-07-22",23.2204,23.74,23.2204,23.7054,37470000.0],["2020-07-23",23.38,23.72,22.3386,22.4206,48045000.0],["2020-07-24",22.2546,22.6296,21.8986,22.6052,21070000.0],["2020-07-27",22.7868,23.038,22.5504,22.8586,17145000.0],["2020-07-28",22.8132,22.8506,22.206,22.2446,15795000.0],["2020-07-29",22.4016,23.0984,22.363,23.0614,14875000.0],["2020-07-30",22.7872,23.2124,22.7652,22.968,12215000.0],["2020-07-31",23.0672,23.1034,22.5588,23.1032,15140000.0],["2020-08-03",23.0656,23.131,22.7284,22.9342,11840000.0],["2020-08-04",22.9804,23.3198,22.9222,23.2914,11105000.0],["2020-08-05",23.4,23.496,23.141,23.4048,10370000.0],["2020-08-06",23.305,23.7958,23.305,23.736,12405000.0],["2020-08-07",23.6394,23.865,23.1814,23.6124,11600000.0],["2020-08-10",23.6122,23.7706,22.6594,23.22,15235000.0],["2020-08-11",23.2952,23.44,22.8244,22.9432,11175000.0],["2020-08-12",23.16,23.375,23.0568,23.2184,7830000.0],["2020-08-13",23.42,23.9538,23.346,23.8986,13135000.0],["2020-08-14",23.7882,24.0664,23.6182,23.7306,8070000.0],["2020-08-17",24.0,24.3992,23.8164,24.3244,9660000.0],["2020-08-18",24.4256,24.7876,24.196,24.7386,12765000.0],["2020-08-19",24.7538,24.9,24.3372,24.3874,9580000.0],["2020-08-20",24.2526,24.8926,24.2526,24.7978,11275000.0],["2020-08-21",24.8,25.1876,24.7792,25.0648,11720000.0],["2020-08-24",25.36,25.4272,24.8204,24.835,11925000.0],["2020-08-25",24.9504,25.4716,24.9268,25.393,12655000.0],["2020-08-26",25.4946,25.6846,25.268,25.5456,9815000.0],["2020-08-27",25.556,25.8102,25.401,25.5926,10520000.0],["2020-08-28",25.6998,26.0572,25.6582,26.0302,12555000.0],["2020-08-31",26.1216,26.5,26.0982,26.2056,14530000.0],["2020-09-01",26.5,27.47,26.3996,27.4444,16730000.0],["2020-09-02",27.5,27.6892,27.112,27.5806,16600000.0],["2020-09-03",27.1096,27.4844,26.2048,26.5746,23225000.0],["2020-09-04",26.6578,26.8494,25.1706,26.2746,20270000.0],["2020-09-08",25.7656,26.7014,25.5002,25.995,15930000.0],["2020-09-09",26.44,26.7568,26.1222,26.4206,15260000.0],["2020-09-10",26.5478,27.1944,26.1,26.1698,16490000.0],["2020-09-11",26.5054,26.52,25.4422,25.9494,15545000.0],["2020-09-14",26.2324,26.36,25.0906,25.3438,21890000.0],["2020-09-15",25.672,25.8278,25.382,25.5472,16490000.0],["2020-09-16",25.7292,25.7368,25.2826,25.3174,15235000.0],["2020-09-17",24.8148,25.0278,24.1806,24.5074,22610000.0],["2020-09-18",24.62,24.9472,24.0188,24.3096,39165000.0],["2020-09-21",23.8848,24.1562,23.6,24.1304,15430000.0],["2020-09-22",24.4766,24.8528,24.3074,24.6916,15120000.0],["2020-09-23",25.0066,25.8186,24.8088,24.9678,26590000.0],["2020-09-24",24.7898,24.9186,24.3104,24.5856,12025000.0],["2020-09-25",24.4772,25.0696,24.3478,24.89,11720000.0],["2020-09-28",25.2632,25.4988,24.87,25.267,9805000.0],["2020-09-29",25.2652,25.334,24.9026,25.2322,8940000.0],["2020-09-30",25.236,25.44,24.6874,24.8742,14345000.0],["2020-10-01",25.1114,25.3,24.62,24.7604,17450000.0],["2020-10-02",24.286,25.3142,24.28,25.096,14080000.0],["2020-10-05",25.1614,25.28,24.84,25.0602,10010000.0],["2020-10-06",25.0496,25.8396,24.9606,25.1282,23475000.0],["2020-10-07",25.452,25.907,25.3212,25.5736,12085000.0],["2020-10-08",25.7584,25.76,25.2,25.635,12075000.0],["2020-10-09",25.7496,25.84,25.538,25.6398,12190000.0],["2020-10-12",25.8238,25.8424,25.5096,25.5786,10240000.0],["2020-10-13",25.6458,26.6,25.4414,26.5044,20020000.0],["2020-10-14",26.6034,26.8398,26.296,26.4274,14230000.0],["2020-10-15",26.123,26.898,26.1,26.865,13090000.0],["2020-10-16",26.9776,27.135,26.7106,26.7936,14875000.0],["2020-10-19",26.9,27.146,26.56,26.7118,16010000.0],["2020-10-20",26.9,27.2872,26.7586,26.9694,16530000.0],["2020-10-21",26.8816,27.3332,26.76,27.3332,39615000.0],["2020-10-22",25.8442,26.2796,25.0778,26.0058,64825000.0],["2020-10-23",25.9972,26.97,25.92,26.7816,38135000.0],["2020-10-26",26.4626,26.5268,25.7,26.2396,27205000.0],["2020-10-27",26.2146,26.2828,25.9288,26.203,14905000.0],["2020-10-28",25.841,25.9132,25.023,25.0708,23970000.0],["2020-10-29",25.0604,25.2878,24.7814,24.856,14215000.0],["2020-10-30",24.754,24.9034,23.8262,24.0296,24565000.0],["2020-11-02",24.2,24.2,23.4458,23.7708,18435000.0],["2020-11-03",23.9684,24.3328,23.7648,24.191,16115000.0],["2020-11-04",24.76,25.98,24.698,25.5474,28070000.0],["2020-11-05",26.1944,26.2472,25.677,26.2064,14945000.0],["2020-11-06",26.1,26.6298,25.9892,26.5234,13450000.0],["2020-11-09",26.5032,26.92,25.4806,25.5626,25140000.0],["2020-11-10",25.439,25.608,24.404,24.861,27630000.0],["2020-11-11",25.2148,26.3998,25.16,26.0786,17535000.0],["2020-11-12",26.0,26.2578,25.1304,25.1854,16135000.0],["2020-11-13",25.377,25.56,24.93,25.0286,12300000.0],["2020-11-16",25.1572,25.389,24.8276,25.2134,12145000.0],["2020-11-17",25.3686,25.4484,25.142,25.3696,8015000.0],["2020-11-18",25.3124,26.0254,25.2576,25.92,15140000.0],["2020-11-19",25.7762,26.3,25.7,26.2092,12090000.0],["2020-11-20",26.1464,26.1702,25.761,25.8514,10125000.0],["2020-11-23",25.9188,25.9188,25.4384,25.62,13085000.0],["2020-11-24",25.7146,25.805,25.2246,25.2564,17465000.0],["2020-11-25",25.384,25.616,25.3052,25.5336,9475000.0],["2020-11-27",25.54,25.99,25.429,25.9554,7730000.0],["2020-11-30",25.9536,25.9536,25.2992,25.7886,13400000.0],["2020-12-01",25.8,26.4796,25.5042,26.4212,16770000.0],["2020-12-02",26.289,26.337,25.7412,25.94,11025000.0],["2020-12-03",26.0238,26.453,26.02,26.1752,10480000.0],["2020-12-04",26.223,26.7546,26.15,26.6924,10775000.0],["2020-12-07",26.6714,27.0432,26.54,26.942,12415000.0],["2020-12-08",26.7888,26.9772,26.44,26.92,12905000.0],["2020-12-09",27.0,27.1742,26.1482,26.2796,11555000.0],["2020-12-10",26.0794,26.517,26.0032,26.3446,8275000.0],["2020-12-11",26.3446,26.4122,25.9914,26.0,9110000.0],["2020-12-14",26.173,26.2606,25.937,26.1904,11870000.0],["2020-12-15",26.4036,27.0896,26.369,26.9292,19580000.0],["2020-12-16",27.6,28.4444,27.5086,28.0124,34905000.0],["2020-12-17",28.1522,28.429,27.7158,28.1936,18835000.0],["2020-12-18",28.36,28.5,28.2192,28.3714,21920000.0],["2020-12-21",28.0,28.4796,27.817,28.3598,14985000.0],["2020-12-22",28.36,28.5974,27.95,28.526,16355000.0],["2020-12-23",28.691,28.7104,28.121,28.2198,9995000.0],["2020-12-24",28.2182,28.3708,28.1374,28.251,5065000.0],["2020-12-28",28.46,28.46,28.016,28.0298,8720000.0],["2020-12-29",28.0476,28.1618,27.5468,27.8442,9115000.0],["2020-12-30",27.9,27.962,27.4724,27.4834,9220000.0],["2020-12-31",27.44,27.8628,27.26,27.7342,10885000.0],["2021-01-04",27.7336,27.8,26.2468,26.3824,25695000.0],["2021-01-05",26.3822,27.1646,26.3382,27.1022,14755000.0],["2021-01-06",26.7084,27.1486,26.7,26.8682,11710000.0],["2021-01-07",27.02,27.5742,26.974,27.3628,11835000.0],["2021-01-08",27.5762,28.2102,27.4962,28.0488,18445000.0],["2021-01-11",27.8272,28.4316,27.7822,28.0524,11355000.0],["2021-01-12",28.2,28.2872,27.7738,28.0328,10565000.0],["2021-01-13",28.0946,28.1504,27.6902,27.9,9330000.0],["2021-01-14",28.366,29.07,27.9538,28.236,21330000.0],["2021-01-15",28.1048,28.3554,27.9764,28.1148,10420000.0],["2021-01-19",28.4032,28.658,27.844,28.5896,11135000.0],["2021-01-20",28.8764,29.6728,28.748,29.6124,14800000.0],["2021-01-21",29.544,30.1744,29.5308,30.0736,14915000.0],["2021-01-22",29.8464,30.1498,29.6838,29.8836,11415000.0],["2021-01-25",30.08,30.2038,29.37,29.7264,9910000.0],["2021-01-26",29.875,29.941,29.6288,29.785,6430000.0],["2021-01-27",29.6,29.9644,29.2,29.3272,13850000.0],["2021-01-28",29.4224,30.0346,29.3176,29.6108,11720000.0],["2021-01-29",29.4884,30.0496,29.4228,29.6,11560000.0],["2021-02-01",29.902,30.3338,29.5908,30.1804,12780000.0],["2021-02-02",30.5012,31.071,30.432,30.461,22425000.0],["2021-02-03",29.9004,30.59,29.226,29.9998,32445000.0],["2021-02-04",30.12,30.2102,29.4812,29.591,17510000.0],["2021-02-05",29.7444,30.272,29.5444,30.1376,15695000.0],["2021-02-08",30.1554,30.238,29.834,30.08,10435000.0],["2021-02-09",30.025,31.2982,30.025,31.0098,19215000.0],["2021-02-10",31.204,31.2184,30.505,30.8932,11445000.0],["2021-02-11",30.866,30.9706,30.638,30.8622,8415000.0],["2021-02-12",30.8038,30.8672,30.44,30.554,6955000.0],["2021-02-16",30.62,30.62,29.5292,29.68,15980000.0],["2021-02-17",29.5292,29.5504,28.8588,29.19,13265000.0],["2021-02-18",28.9632,29.3208,28.88,29.1262,8710000.0],["2021-02-19",29.372,29.6754,29.1402,29.4618,12205000.0],["2021-02-22",29.148,29.2026,28.5834,28.6108,14630000.0],["2021-02-23",28.2162,28.4598,27.0,28.3248,18815000.0],["2021-02-24",28.3546,29.0164,27.978,28.9812,13230000.0],["2021-02-25",28.935,28.9592,27.9058,28.2148,11810000.0],["2021-02-26",28.5886,29.2008,28.237,28.84,22175000.0],["2021-03-01",28.8966,29.7998,28.8966,29.699,14060000.0],["2021-03-02",29.8682,30.12,29.4468,29.5114,12900000.0],["2021-03-03",29.3354,29.5526,28.1078,28.1644,15030000.0],["2021-03-04",28.0542,28.166,26.448,27.0224,25350000.0],["2021-03-05",27.177,27.177,25.1254,26.6456,26765000.0],["2021-03-08",26.64,27.2378,26.1248,26.7,16680000.0],["2021-03-09",27.458,28.6792,27.3994,28.5522,26455000.0],["2021-03-10",28.598,29.0688,28.0892,28.3334,14490000.0],["2021-03-11",28.7998,29.3686,28.7264,29.2412,16370000.0],["2021-03-12",28.976,29.1712,28.64,29.0648,10495000.0],["2021-03-15",29.14,29.8276,28.9818,29.7122,9875000.0],["2021-03-16",29.56,30.22,29.4606,29.6538,10600000.0],["2021-03-17",29.4,29.6496,28.905,29.572,11040000.0],["2021-03-18",29.1986,29.32,28.509,28.5872,12800000.0],["2021-03-19",28.7592,28.8674,28.3928,28.424,18045000.0],["2021-03-22",28.7494,29.2068,28.5758,28.8866,11690000.0],["2021-03-23",28.8902,29.5,28.8902,29.0258,11915000.0],["2021-03-24",29.1634,29.1826,28.3978,28.4592,10000000.0],["2021-03-25",28.291,28.7344,28.136,28.6366,14130000.0],["2021-03-26",28.7276,28.9484,28.15,28.9096,13830000.0],["2021-03-29",28.7,28.9912,28.3374,28.4922,9250000.0],["2021-03-30",28.24,28.55,28.0344,28.1266,10730000.0],["2021-03-31",28.4196,28.8156,28.3052,28.4164,17880000.0],["2021-04-01",28.763,29.0886,28.648,28.7692,10100000.0],["2021-04-05",29.1172,29.1998,28.8366,29.0418,8565000.0],["2021-04-06",29.181,29.98,29.141,29.7496,12550000.0],["2021-04-07",30.0736,30.9348,29.8802,30.0004,26180000.0],["2021-04-08",30.2966,30.6,30.02,30.481,11480000.0],["2021-04-09",30.3744,30.6752,30.0664,30.6284,11240000.0],["2021-04-12",31.1062,31.5904,30.5832,30.79,15095000.0],["2021-04-13",30.995,31.1866,30.3642,30.7548,11765000.0],["2021-04-14",30.719,30.88,30.207,30.3332,11135000.0],["2021-04-15",30.54,30.8478,30.4,30.8478,11585000.0],["2021-04-16",31.0,31.1776,30.536,30.7008,9355000.0],["2021-04-19",30.5162,31.2166,30.467,31.0002,17050000.0],["2021-04-20",31.0998,31.0998,30.26,30.6418,11795000.0],["2021-04-21",30.661,30.7162,29.941,30.1524,25490000.0],["2021-04-22",30.5548,30.7798,29.2814,29.6,33555000.0],["2021-04-23",29.64,29.701,29.22,29.3706,18700000.0],["2021-04-26",29.3652,29.51,29.0698,29.4158,16780000.0],["2021-04-27",29.5852,29.8922,29.3108,29.3774,11420000.0],["2021-04-28",29.555,29.638,29.1984,29.5232,10570000.0],["2021-04-29",29.419,29.7942,29.1822,29.6822,10895000.0],["2021-04-30",29.6,30.033,29.58,29.8406,13150000.0],["2021-05-03",30.0,30.0,29.4,29.4208,10625000.0],["2021-05-04",29.32,29.32,28.646,29.0,12480000.0],["2021-05-05",29.1858,29.2238,28.4094,28.53,9775000.0],["2021-05-06",28.5138,28.5566,27.8442,28.2282,14365000.0],["2021-05-07",28.4596,28.8178,28.4188,28.521,9410000.0],["2021-05-10",28.1,28.2,27.8064,27.8368,11785000.0],["2021-05-11",27.4902,28.02,27.2002,27.865,17670000.0],["2021-05-12",27.606,27.6992,26.7602,26.8404,14295000.0],["2021-05-13",27.0066,27.159,26.4,26.454,12305000.0],["2021-05-14",26.6776,27.2802,26.6036,27.1242,10580000.0],["2021-05-17",26.96,27.08,26.431,26.6316,11410000.0],["2021-05-18",26.8,26.948,26.28,26.4902,12360000.0],["2021-05-19",26.18,26.3386,25.902,26.1438,13755000.0],["2021-05-20",26.7626,27.0636,26.72,26.8356,18320000.0],["2021-05-21",26.9662,27.108,26.5558,26.6,12160000.0],["2021-05-24",26.78,27.1614,26.6764,26.8472,12225000.0],["2021-05-25",27.0276,27.1284,26.6878,26.9226,11670000.0],["2021-05-26",27.1126,27.4592,26.8556,26.9162,14500000.0],["2021-05-27",27.0776,27.4856,26.8944,27.312,15355000.0],["2021-05-28",27.32,27.6386,27.1466,27.4396,12705000.0],["2021-06-01",27.44,27.5738,26.8436,27.2226,17490000.0],["2021-06-02",27.082,27.2924,27.0496,27.2478,18580000.0],["2021-06-03",27.1246,27.253,26.6132,26.6608,14860000.0],["2021-06-04",26.7734,27.0274,26.4794,26.5268,14190000.0],["2021-06-07",26.48,26.7688,26.4166,26.4652,10005000.0],["2021-06-08",26.723,27.056,26.576,26.7328,20215000.0],["2021-06-09",26.8836,26.89,26.5342,26.5714,9620000.0],["2021-06-10",26.7234,26.894,26.4534,26.8938,10190000.0],["2021-06-11",26.9,27.3582,26.8912,27.336,14380000.0],["2021-06-14",27.9226,28.1498,27.6178,27.8266,21010000.0],["2021-06-15",27.7352,27.8406,27.1396,27.4128,15850000.0],["2021-06-16",27.54,27.6888,27.1018,27.6676,13650000.0],["2021-06-17",27.6034,28.1886,27.5916,27.8846,16590000.0],["2021-06-18",27.6,28.1126,27.6,27.9926,17605000.0],["2021-06-21",27.8,28.6376,27.7004,28.532,16390000.0],["2021-06-22",28.5164,29.02,28.4136,28.9528,13950000.0],["2021-06-23",28.8438,29.1578,28.8438,29.1074,9440000.0],["2021-06-24",29.3502,29.8134,29.239,29.7844,16080000.0],["2021-06-25",29.871,30.4186,29.773,30.375,26925000.0],["2021-06-28",30.3814,30.6014,29.8472,30.1562,14045000.0],["2021-06-29",30.16,30.7352,30.0622,30.6856,13400000.0],["2021-06-30",30.7012,31.12,30.6266,31.0068,19145000.0],["2021-07-01",30.878,30.933,30.5,30.7646,16145000.0],["2021-07-02",31.0002,31.438,30.936,31.3274,11280000.0],["2021-07-06",31.4184,31.4376,31.1674,31.3282,11035000.0],["2021-07-07",31.422,31.9596,31.38,31.6798,10915000.0],["2021-07-08",31.1546,31.7944,30.9498,31.521,15020000.0],["2021-07-09",31.4954,31.9338,31.4742,31.845,9825000.0],["2021-07-12",31.78,32.3586,31.78,32.3112,13060000.0],["2021-07-13",32.2766,32.5314,32.1272,32.1458,10340000.0],["2021-07-14",32.2966,32.461,32.0402,32.3996,11400000.0],["2021-07-15",32.4462,32.4462,31.4,31.6372,12740000.0],["2021-07-16",31.852,31.852,31.1676,31.2098,11675000.0],["2021-07-19",30.6768,31.064,30.5002,31.0232,12675000.0],["2021-07-20",31.4252,31.7424,31.1342,31.487,21550000.0],["2021-07-21",33.137,35.5658,33.137,35.1198,70075000.0],["2021-07-22",34.953,36.1332,34.823,35.968,28485000.0],["2021-07-23",36.18,36.67,35.68,36.6184,21330000.0],["2021-07-26",36.5642,36.8046,36.074,36.1374,15700000.0],["2021-07-27",36.1374,36.8304,35.9208,36.7024,13000000.0],["2021-07-28",36.5258,36.6848,35.9682,36.3252,13075000.0],["2021-07-29",36.3252,37.06,36.3252,36.923,10515000.0],["2021-07-30",36.8128,37.3366,36.6712,37.2688,13085000.0],["2021-08-02",37.5382,37.5556,37.1132,37.2884,10235000.0],["2021-08-03",37.4518,37.7672,37.0896,37.6898,12175000.0],["2021-08-04",37.7278,38.1172,37.528,37.9766,13410000.0],["2021-08-05",38.255,38.255,37.54,37.9996,10770000.0],["2021-08-06",37.8184,38.0198,37.7044,37.743,6775000.0],["2021-08-09",37.8012,37.8736,37.44,37.5014,7950000.0],["2021-08-10",37.6442,37.7,37.2318,37.3358,10555000.0],["2021-08-11",37.3246,37.5428,37.0684,37.1292,6890000.0],["2021-08-12",37.057,37.683,37.057,37.547,6345000.0],["2021-08-13",37.5722,37.8244,37.4148,37.7562,4645000.0],["2021-08-16",37.5602,37.68,37.24,37.5474,7215000.0],["2021-08-17",37.427,37.5316,37.1,37.3922,7545000.0],["2021-08-18",37.4166,37.54,37.0036,37.0296,5330000.0],["2021-08-19",36.8,37.489,36.8,37.4148,6475000.0],["2021-08-20",37.556,37.95,37.429,37.8308,6235000.0],["2021-08-23",37.9408,38.7352,37.8924,38.24,9640000.0],["2021-08-24",38.3334,38.5542,38.2182,38.4104,6515000.0],["2021-08-25",38.6434,38.8198,38.4066,38.49,8280000.0],["2021-08-26",38.4,38.4852,37.9806,38.1306,8455000.0],["2021-08-27",38.354,38.6048,38.2018,38.379,8935000.0],["2021-08-30",38.38,38.6522,38.217,38.3214,8235000.0],["2021-08-31",38.496,38.496,37.921,38.0666,15720000.0],["2021-09-01",38.16,38.2276,37.848,37.9668,9500000.0],["2021-09-02",38.156,38.156,37.8942,38.056,7280000.0],["2021-09-03",37.9426,38.4386,37.8,38.4002,7830000.0],["2021-09-07",38.3288,38.4792,37.8498,37.8964,15695000.0],["2021-09-08",38.2818,38.4108,37.811,38.114,13065000.0],["2021-09-09",38.2044,38.617,38.1274,38.194,10940000.0],["2021-09-10",38.5272,38.5336,37.9938,38.0206,10335000.0],["2021-09-13",38.017,38.058,37.0428,37.3438,14640000.0],["2021-09-14",37.5112,37.5112,36.9864,37.1958,10445000.0],["2021-09-15",37.1624,37.7116,36.8,37.6016,15075000.0],["2021-09-16",38.0,38.432,37.7836,38.3576,17890000.0],["2021-09-17",38.7546,38.7546,37.977,38.1804,23510000.0],["2021-09-20",37.68,37.9988,37.1866,37.6866,19345000.0],["2021-09-21",37.909,38.1268,37.4554,37.9484,17015000.0],["2021-09-22",38.0504,38.8,38.0,38.7008,11190000.0],["2021-09-23",38.86,39.171,38.7384,38.881,10255000.0],["2021-09-24",38.9,39.0,38.3986,38.7444,6810000.0],["2021-09-27",38.585,38.7296,37.6776,37.99,12440000.0],["2021-09-28",37.5722,37.64,36.5704,36.788,14770000.0],["2021-09-29",37.14,37.3352,36.8748,36.9308,9125000.0],["2021-09-30",36.955,37.24,36.3262,36.3504,13725000.0],["2021-10-01",36.7316,36.7316,35.7676,36.572,14915000.0],["2021-10-04",36.6978,36.7244,35.8432,36.0954,14555000.0],["2021-10-05",36.538,37.1584,36.2506,36.6024,11970000.0],["2021-10-06",36.2228,36.7798,36.1298,36.6778,6615000.0],["2021-10-07",37.1038,37.4102,36.9004,36.9334,7135000.0],["2021-10-08",36.94,37.0944,36.2912,36.3522,8025000.0],["2021-10-11",36.3334,36.356,35.5216,35.6772,12005000.0],["2021-10-12",35.9526,36.2942,35.56,36.0714,11275000.0],["2021-10-13",36.2,36.352,35.8208,36.211,7605000.0],["2021-10-14",36.557,36.9646,36.4716,36.8138,12710000.0],["2021-10-15",37.0946,37.0946,36.522,36.6186,8330000.0],["2021-10-18",36.68,37.2304,36.5576,37.0534,11060000.0],["2021-10-19",37.2786,37.3288,36.8126,36.8228,7065000.0],["2021-10-20",36.6414,36.6798,36.0688,36.4618,13150000.0],["2021-10-21",36.3342,36.9886,36.2438,36.8766,19235000.0],["2021-10-22",36.875,37.112,35.474,35.8442,29540000.0],["2021-10-25",35.8442,35.9744,35.2316,35.4996,14260000.0],["2021-10-26",35.6442,35.81,34.8032,34.9696,12720000.0],["2021-10-27",35.0884,35.7534,34.9612,35.3212,11080000.0],["2021-10-28",35.32,35.7346,35.2524,35.5526,9550000.0],["2021-10-29",35.1948,35.7168,35.1232,35.5806,8750000.0],["2021-11-01",35.6908,36.169,35.5644,36.0238,13700000.0],["2021-11-02",36.0742,36.218,35.9558,35.9928,9595000.0],["2021-11-03",35.828,35.8958,35.2,35.5422,10165000.0],["2021-11-04",35.5744,36.1826,35.5,36.1632,11345000.0],["2021-11-05",36.3,36.5888,35.8254,35.887,10555000.0],["2021-11-08",36.0686,36.3006,35.8292,35.9982,8035000.0],["2021-11-09",36.074,36.3018,35.76,36.298,8590000.0],["2021-11-10",35.88,36.46,35.88,36.2402,11495000.0],["2021-11-11",36.3118,36.3794,36.1,36.32,9645000.0],["2021-11-12",36.3854,37.3128,36.302,37.26,17320000.0],["2021-11-15",37.4,37.9198,36.6562,36.7876,11695000.0],["2021-11-16",36.8,37.0006,36.4324,36.5508,6795000.0],["2021-11-17",36.7164,36.78,35.9206,36.12,9060000.0],["2021-11-18",36.0772,36.139,35.3602,35.5834,9525000.0],["2021-11-19",35.601,35.601,35.055,35.098,12490000.0],["2021-11-22",35.3222,35.3398,34.097,34.4284,12010000.0],["2021-11-23",34.306,34.6,33.43,34.1694,18720000.0],["2021-11-24",33.811,34.3334,33.6,34.1586,5440000.0],["2021-11-26",33.563,34.062,33.4224,33.7376,7085000.0],["2021-11-29",34.049,34.049,33.4434,33.562,7070000.0],["2021-11-30",33.4064,33.6422,32.7,32.8682,13530000.0],["2021-12-01",33.12,33.667,32.0024,32.0416,13305000.0],["2021-12-02",32.202,32.56,31.6546,32.2288,15660000.0],["2021-12-03",32.545,32.6,31.52,31.842,21280000.0],["2021-12-06",31.9536,32.7378,31.3592,32.4692,12175000.0],["2021-12-07",33.122,34.54,33.0444,34.2348,17715000.0],["2021-12-08",34.4158,34.9698,34.1594,34.7842,10335000.0],["2021-12-09",34.8366,35.103,34.3468,34.452,10895000.0],["2021-12-10",34.7512,34.9002,34.2424,34.428,9005000.0],["2021-12-13",34.2992,34.3442,33.6042,33.8186,10125000.0],["2021-12-14",33.532,33.75,33.1184,33.544,7970000.0],["2021-12-15",33.5362,34.0998,33.064,34.0234,8925000.0],["2021-12-16",34.299,34.4932,33.24,33.5794,8555000.0],["2021-12-17",33.6394,34.4192,33.0996,33.6768,19135000.0],["2021-12-20",33.3616,33.76,33.072,33.5968,9630000.0],["2021-12-21",33.7366,34.5234,33.6818,34.4778,7335000.0],["2021-12-22",34.6964,34.9744,34.4232,34.8932,8410000.0],["2021-12-23",34.986,35.135,34.6552,34.9734,7480000.0],["2021-12-27",34.96,35.427,34.96,35.3248,7180000.0],["2021-12-28",35.36,35.5334,34.9402,35.0582,5730000.0],["2021-12-29",34.789,35.236,34.789,34.972,5110000.0],["2021-12-30",34.8016,35.2724,34.8016,34.9444,5925000.0],["2021-12-31",34.9218,35.2378,34.8826,34.965,5215000.0],["2022-01-03",34.8,34.9814,33.6484,33.8134,13600000.0],["2022-01-04",33.7262,33.8146,32.2962,32.9464,19115000.0],["2022-01-05",32.9464,32.9464,31.8256,31.891,15635000.0],["2022-01-06",31.9002,32.9568,31.799,32.4194,13160000.0],["2022-01-07",32.412,33.0,31.9208,31.9562,14890000.0],["2022-01-10",31.479,31.6044,30.0464,30.8692,22685000.0],["2022-01-11",30.7202,31.8562,30.6,31.6322,14635000.0],["2022-01-12",31.8,31.925,31.0058,31.0814,11870000.0],["2022-01-13",31.0812,31.5384,30.0954,30.1486,15630000.0],["2022-01-14",30.2902,30.6,29.2,29.9626,17140000.0],["2022-01-18",29.74,30.14,29.38,29.555,21160000.0],["2022-01-19",29.6788,30.0452,29.3,29.3536,16595000.0],["2022-01-20",29.7192,30.1,28.3454,28.4088,17025000.0],["2022-01-21",28.2,28.225,27.3984,27.568,27535000.0],["2022-01-24",26.7,28.4076,25.9358,28.3314,39065000.0],["2022-01-25",27.7976,27.9998,27.18,27.368,22475000.0],["2022-01-26",28.1438,28.5282,26.9326,27.1692,15865000.0],["2022-01-27",27.537,27.94,26.867,26.9028,13550000.0],["2022-01-28",26.8814,28.2374,26.671,28.2004,14945000.0],["2022-01-31",28.455,29.7802,28.455,29.7116,23085000.0],["2022-02-01",30.0,30.2634,29.4664,30.249,13235000.0],["2022-02-02",30.4,30.4216,29.6412,29.6914,17370000.0],["2022-02-03",29.1176,29.388,28.813,28.9488,19130000.0],["2022-02-04",28.8302,29.9824,28.7618,29.6688,17345000.0],["2022-02-07",29.7172,30.1,28.9084,29.0588,16620000.0],["2022-02-08",29.06,29.4624,28.694,29.207,40080000.0],["2022-02-09",31.5068,32.32,30.9,32.1748,54105000.0],["2022-02-10",31.738,32.1348,31.3178,31.56,18350000.0],["2022-02-11",31.761,31.9576,30.9026,31.2296,15385000.0],["2022-02-14",31.1568,31.8594,30.9552,31.279,15705000.0],["2022-02-15",31.583,31.9,31.1518,31.3398,11120000.0],["2022-02-16",31.0,31.6198,30.765,31.5086,13435000.0],["2022-02-17",31.2464,31.3036,29.9892,30.1972,19190000.0],["2022-02-18",30.1216,30.963,30.1216,30.4664,12265000.0],["2022-02-22",30.1698,30.6098,29.071,29.6012,18825000.0],["2022-02-23",29.6474,29.902,28.429,28.5778,14135000.0],["2022-02-24",27.4042,29.75,27.24,29.6922,19670000.0],["2022-02-25",29.5478,30.0008,29.166,29.94,10580000.0],["2022-02-28",29.772,30.5312,29.3214,30.467,13345000.0],["2022-03-01",30.3386,30.4712,29.5746,29.759,14115000.0],["2022-03-02",29.828,29.988,29.3386,29.9316,10285000.0],["2022-03-03",30.1986,30.2232,29.17,29.2434,10425000.0],["2022-03-04",29.1426,29.2136,28.272,28.8456,9500000.0],["2022-03-07",28.989,28.989,26.2842,26.4792,22955000.0],["2022-03-08",26.3,27.1168,25.5482,26.272,19750000.0],["2022-03-09",26.732,28.4536,26.732,28.4126,19365000.0],["2022-03-10",28.1558,29.387,28.0438,29.3806,20200000.0],["2022-03-11",29.328,30.3696,29.328,29.5082,29585000.0],["2022-03-14",29.23,30.1032,29.2216,29.4394,17870000.0],["2022-03-15",29.5952,30.5374,29.5626,29.873,15675000.0],["2022-03-16",30.4724,31.1926,30.2218,31.0948,14395000.0],["2022-03-17",30.6,31.2898,30.6,31.271,9790000.0],["2022-03-18",31.3372,31.9084,31.0028,31.7546,15675000.0],["2022-03-21",31.6,31.8406,30.4374,30.8042,12470000.0],["2022-03-22",30.9548,31.38,30.8502,31.1668,7370000.0],["2022-03-23",31.0,31.031,30.4004,30.8334,14555000.0],["2022-03-24",30.9694,31.3572,30.5,31.3188,8780000.0],["2022-03-25",31.487,31.489,30.7498,31.1274,6890000.0],["2022-03-28",31.1372,31.72,30.929,31.5022,7155000.0],["2022-03-29",32.0,32.2912,31.4002,31.8066,9825000.0],["2022-03-30",31.4742,31.6938,31.08,31.4818,10130000.0],["2022-03-31",31.8308,32.268,31.482,31.6406,10495000.0],["2022-04-01",31.72,31.8894,31.4002,31.8808,7465000.0],["2022-04-04",31.7142,32.2378,31.6438,32.215,7310000.0],["2022-04-05",32.1616,32.5492,31.6442,32.0938,10070000.0],["2022-04-06",31.618,31.66,30.531,31.017,10130000.0],["2022-04-07",30.8254,31.1064,30.3266,30.8838,10790000.0],["2022-04-08",30.6418,31.1452,30.6314,30.8798,7165000.0],["2022-04-11",30.5392,30.6816,29.6498,30.2294,9365000.0],["2022-04-12",30.62,31.4998,30.517,30.6522,9080000.0],["2022-04-13",30.6794,31.871,30.6678,31.8,8895000.0],["2022-04-14",32.0546,32.2468,31.8048,32.0634,9950000.0],["2022-04-18",31.825,32.24,31.547,31.7952,8270000.0],["2022-04-19",31.7952,32.7992,31.7952,32.6406,11535000.0],["2022-04-20",32.8648,32.9,32.2,32.2516,7460000.0],["2022-04-21",32.543,32.6982,30.3948,30.4222,15250000.0],["2022-04-22",30.1878,30.7448,29.5122,29.617,11750000.0],["2022-04-25",29.4,30.3374,28.9202,30.32,13520000.0],["2022-04-26",29.8616,29.9476,28.51,28.7642,22215000.0],["2022-04-27",29.9522,30.2504,28.5196,29.5126,26945000.0],["2022-04-28",30.0802,30.534,29.255,30.0164,14985000.0],["2022-04-29",29.8548,30.2412,29.0222,29.1122,13115000.0],["2022-05-02",29.0234,29.2524,28.1954,29.2232,11685000.0],["2022-05-03",29.138,29.2792,28.4166,28.9508,11160000.0],["2022-05-04",29.0092,29.134,27.62,28.6906,20925000.0],["2022-05-05",28.3114,28.606,26.8898,27.3972,24845000.0],["2022-05-06",26.9,27.3194,26.2406,27.0906,14945000.0],["2022-05-09",26.4722,26.6,25.44,25.5314,19900000.0],["2022-05-10",25.9292,26.7754,25.4588,26.4216,19815000.0],["2022-05-11",26.2038,27.2278,25.5798,25.6338,15610000.0],["2022-05-12",25.2288,26.0772,24.8542,25.6224,17150000.0],["2022-05-13",25.9776,26.76,25.9776,26.3656,11025000.0],["2022-05-16",26.177,26.4784,25.871,25.9814,8700000.0],["2022-05-17",26.5724,26.6926,25.905,26.4412,8525000.0],["2022-05-18",25.9876,26.1124,24.8,25.0578,15405000.0],["2022-05-19",24.7754,25.8068,24.665,25.4498,11685000.0],["2022-05-20",25.86,25.935,25.1278,25.8822,17405000.0],["2022-05-23",25.9712,26.2474,25.2902,25.7958,16840000.0],["2022-05-24",25.5738,25.5738,24.6182,25.3328,18520000.0],["2022-05-25",24.9,26.1014,24.7436,25.7754,12640000.0],["2022-05-26",26.0832,26.975,25.9302,26.8182,11275000.0],["2022-05-27",27.1558,28.1334,27.1558,28.0484,12685000.0],["2022-05-31",27.9,28.2876,27.5404,28.051,12860000.0],["2022-06-01",28.027,28.269,26.9886,27.4944,10670000.0],["2022-06-02",27.2096,27.9552,27.2096,27.9398,10800000.0],["2022-06-03",27.58,27.843,27.2816,27.5012,5695000.0],["2022-06-06",27.8188,27.8188,27.364,27.536,7295000.0],["2022-06-07",27.115,27.8828,27.1102,27.8088,8760000.0],["2022-06-08",27.7594,27.9398,27.4326,27.467,9745000.0],["2022-06-09",27.2598,27.82,27.2598,27.3918,8765000.0],["2022-06-10",26.7686,26.8676,26.0356,26.3408,15625000.0],["2022-06-13",25.4192,25.7036,24.2784,24.6536,18360000.0],["2022-06-14",24.4676,24.904,23.9256,24.0802,11425000.0],["2022-06-15",24.6712,25.8,24.643,25.3232,15645000.0],["2022-06-16",24.9498,24.9498,24.117,24.2912,15420000.0],["2022-06-17",24.3766,25.1932,24.3614,24.912,19630000.0],["2022-06-21",25.2796,25.5682,25.1752,25.2248,8920000.0],["2022-06-22",24.8258,25.4158,24.6014,25.08,8785000.0],["2022-06-23",25.3006,25.8526,25.099,25.7904,9590000.0],["2022-06-24",25.9812,26.5808,25.92,26.5804,11565000.0],["2022-06-27",26.983,27.0124,26.4074,26.6342,9980000.0],["2022-06-28",26.637,26.9234,25.75,25.7774,9015000.0],["2022-06-29",25.84,25.9382,25.5398,25.764,8080000.0],["2022-06-30",25.6456,26.4362,25.4006,26.1452,13045000.0],["2022-07-01",26.0416,26.3562,25.8112,26.136,8885000.0],["2022-07-05",25.6886,27.4588,25.4098,27.2542,14420000.0],["2022-07-06",27.2156,27.3898,26.599,26.8466,8345000.0],["2022-07-07",26.8924,27.3724,26.759,27.0248,7700000.0],["2022-07-08",26.8726,27.05,26.5722,26.7856,7710000.0],["2022-07-11",26.4422,26.5786,25.778,25.8018,10100000.0],["2022-07-12",25.8,26.06,25.1266,25.2292,10155000.0],["2022-07-13",24.7308,25.7026,24.6722,25.5114,11685000.0],["2022-07-14",25.3,25.3924,24.7206,25.3168,7915000.0],["2022-07-15",25.7082,26.1356,25.54,25.9998,10385000.0],["2022-07-18",26.3,27.0842,26.24,26.3832,12735000.0],["2022-07-19",26.7114,26.9564,26.5968,26.8506,8095000.0],["2022-07-20",26.86,27.5924,26.86,27.4976,12660000.0],["2022-07-21",26.8944,27.4424,26.5924,27.3608,15890000.0],["2022-07-22",27.505,27.7,26.711,26.9466,9685000.0],["2022-07-25",27.0846,27.0846,26.2604,26.5774,16495000.0],["2022-07-26",26.3632,26.542,25.8326,26.3286,25150000.0],["2022-07-27",28.675,30.5898,28.6688,30.2,71630000.0],["2022-07-28",30.177,30.9736,29.82,30.7776,20740000.0],["2022-07-29",30.8776,31.4894,30.646,31.2844,15490000.0],["2022-08-01",31.1722,31.5986,30.982,31.1476,10655000.0],["2022-08-02",30.982,31.539,30.9206,30.997,6855000.0],["2022-08-03",31.2238,31.976,31.002,31.7006,10735000.0],["2022-08-04",31.6988,31.98,31.5368,31.6866,10155000.0],["2022-08-05",31.4028,32.0788,31.2374,32.0156,9050000.0],["2022-08-08",32.2,32.4916,32.1518,32.4362,9055000.0],["2022-08-09",32.214,32.8518,32.129,32.7818,13295000.0],["2022-08-10",33.4738,33.6818,33.0848,33.1658,14195000.0],["2022-08-11",33.3,33.4,32.1364,32.6218,16505000.0],["2022-08-12",32.6088,33.2922,32.4728,33.274,10135000.0],["2022-08-15",33.2926,33.9802,33.2926,33.8406,9185000.0],["2022-08-16",33.6618,34.4974,33.6618,34.2936,11605000.0],["2022-08-17",33.8908,34.3486,33.8652,34.1098,8175000.0],["2022-08-18",34.1034,34.2432,33.9494,34.2146,6215000.0],["2022-08-19",33.92,34.1,33.2482,33.4452,12410000.0],["2022-08-22",32.8,33.1746,32.526,32.7886,9800000.0],["2022-08-23",32.8934,33.098,32.568,32.603,6530000.0],["2022-08-24",32.7404,33.0472,32.6204,32.8626,5720000.0],["2022-08-25",33.0454,33.316,32.8392,33.2648,6185000.0],["2022-08-26",33.3556,33.3556,32.5064,32.5572,8025000.0],["2022-08-29",32.3398,33.0624,32.2944,32.7816,9670000.0],["2022-08-30",32.8,32.9998,31.8,32.25,10175000.0],["2022-08-31",32.2712,32.6162,31.9188,31.936,9460000.0],["2022-09-01",31.5768,32.3106,31.0424,32.263,12075000.0],["2022-09-02",32.604,32.604,32.0034,32.3304,9230000.0],["2022-09-06",32.28,32.76,32.0296,32.6916,11615000.0],["2022-09-07",32.5448,33.7008,32.5448,33.6152,12835000.0],["2022-09-08",33.6,34.206,33.3342,34.1402,12685000.0],["2022-09-09",34.4,34.734,34.3232,34.4664,12855000.0],["2022-09-12",34.84,35.0912,34.7002,34.9588,8585000.0],["2022-09-13",34.1802,34.5798,33.8,34.0212,11165000.0],["2022-09-14",34.1418,34.7584,33.9056,34.4298,12685000.0],["2022-09-15",34.3162,34.6364,34.043,34.213,6950000.0],["2022-09-16",33.8586,33.9464,33.502,33.8714,16310000.0],["2022-09-19",33.5188,34.1034,33.5188,34.1034,13555000.0],["2022-09-20",33.8578,34.0822,33.6246,33.9926,13255000.0],["2022-09-21",34.4,34.4,33.2724,33.3056,13025000.0],["2022-09-22",33.0,33.1616,31.5194,31.7696,22285000.0],["2022-09-23",31.2966,31.4498,30.6436,31.1504,20790000.0],["2022-09-26",31.1842,31.4202,30.6226,30.6398,12465000.0],["2022-09-27",31.1674,31.2688,30.5,30.78,11480000.0],["2022-09-28",30.9306,31.5642,30.68,31.332,13055000.0],["2022-09-29",30.9326,31.3004,30.6866,30.867,11990000.0],["2022-09-30",30.7,30.897,30.0214,30.0552,14180000.0],["2022-10-03",30.28,30.3598,29.3632,30.094,16560000.0],["2022-10-04",30.6674,31.179,30.484,30.723,12500000.0],["2022-10-05",30.2958,30.8698,29.9172,30.3956,11865000.0],["2022-10-06",30.3162,30.6782,30.1202,30.1398,12355000.0],["2022-10-07",29.708,29.8068,29.3062,29.575,13975000.0],["2022-10-10",29.775,29.9234,29.4582,29.5166,13870000.0],["2022-10-11",29.5266,29.9666,28.84,29.8212,21860000.0],["2022-10-12",30.0042,30.5988,29.673,30.4508,17820000.0],["2022-10-13",29.72,31.41,29.4448,31.1648,21860000.0],["2022-10-14",31.586,31.74,30.1188,30.1682,18450000.0],["2022-10-17",30.8,31.273,30.6816,30.8396,14470000.0],["2022-10-18",31.6534,31.762,30.4952,30.8798,15130000.0],["2022-10-19",30.7822,31.0846,30.2648,30.5442,12575000.0],["2022-10-20",30.6216,30.94,30.4602,30.724,11915000.0],["2022-10-21",30.7206,31.0282,30.1728,30.9964,18230000.0],["2022-10-24",31.2,31.2646,30.777,30.9168,19365000.0],["2022-10-25",31.22,31.8286,31.05,31.6804,33440000.0],["2022-10-26",30.6482,31.1764,29.4946,29.5206,51090000.0],["2022-10-27",29.8038,29.8038,28.9934,29.3388,26705000.0],["2022-10-28",29.3282,30.112,28.9334,30.1,19240000.0],["2022-10-31",30.1482,30.4356,29.8514,29.9666,14870000.0],["2022-11-01",30.2302,30.32,29.5544,29.5544,14305000.0],["2022-11-02",29.6274,29.6526,28.1448,28.1596,26475000.0],["2022-11-03",28.0746,28.271,27.7,27.8374,19275000.0],["2022-11-04",28.3118,28.3118,27.3306,27.9514,12810000.0],["2022-11-07",28.0872,28.1052,27.5812,27.9274,12350000.0],["2022-11-08",27.8488,28.1382,27.6038,27.7928,14090000.0],["2022-11-09",27.698,27.7342,27.206,27.5164,11810000.0],["2022-11-10",28.7416,29.455,28.0822,29.4184,20030000.0],["2022-11-11",29.676,30.4776,29.3,30.127,22185000.0],["2022-11-14",30.0718,30.7886,29.9256,30.2624,13220000.0],["2022-11-15",31.1,31.2252,30.3352,30.4694,14195000.0],["2022-11-16",30.4,30.7768,30.3208,30.531,9895000.0],["2022-11-17",29.9456,30.3988,29.8,29.8766,11265000.0],["2022-11-18",30.3124,30.33,29.7686,30.0496,10060000.0],["2022-11-21",29.9,29.9818,29.528,29.8878,9530000.0],["2022-11-22",30.04,30.1442,29.4442,30.118,9865000.0],["2022-11-23",30.1572,30.3716,30.0204,30.1766,7280000.0],["2022-11-25",30.1754,30.3838,30.0442,30.304,4375000.0],["2022-11-28",30.304,30.6778,30.242,30.5512,8055000.0],["2022-11-29",30.4114,31.2542,30.4114,31.0544,13000000.0],["2022-11-30",31.22,32.6948,31.06,32.5392,22945000.0],["2022-12-01",32.5002,32.7666,32.22,32.5166,14815000.0],["2022-12-02",32.3162,32.4158,31.9442,32.0976,14405000.0],["2022-12-05",31.8832,31.9216,31.1582,31.4122,12115000.0],["2022-12-06",31.3948,31.44,30.1002,30.168,23035000.0],["2022-12-07",30.1,30.5244,29.794,30.1892,14310000.0],["2022-12-08",30.32,30.7494,30.24,30.62,10100000.0],["2022-12-09",30.62,30.8746,30.5252,30.5252,8625000.0],["2022-12-12",30.3522,31.3092,30.3522,31.224,13060000.0],["2022-12-13",32.201,32.2934,30.9158,30.9664,11985000.0],["2022-12-14",30.8924,31.1972,30.3802,30.7658,11160000.0],["2022-12-15",30.368,30.368,29.5662,29.7506,14430000.0],["2022-12-16",29.4288,29.7094,28.9896,29.2422,20020000.0],["2022-12-19",29.0132,29.2608,28.1846,28.2996,15115000.0],["2022-12-20",28.159,28.789,27.9964,28.5676,14530000.0],["2022-12-21",28.639,28.9876,28.4128,28.5038,11115000.0],["2022-12-22",28.1808,28.2692,27.7644,28.156,12080000.0],["2022-12-23",28.0056,28.3478,27.7002,28.2472,10500000.0],["2022-12-27",28.277,28.3282,27.926,27.96,8405000.0],["2022-12-28",27.9104,28.0992,27.5328,27.5656,9685000.0],["2022-12-29",27.835,28.3682,27.6968,28.099,12820000.0],["2022-12-30",27.88,27.8936,27.4246,27.7498,11250000.0],["2023-01-03",28.006,28.0682,27.1606,27.4226,16065000.0],["2023-01-04",27.7304,27.771,27.297,27.521,13505000.0],["2023-01-05",27.2932,27.4704,26.881,27.2832,12920000.0],["2023-01-06",27.4422,28.1368,27.3024,28.0412,14240000.0],["2023-01-09",28.3118,29.0322,28.2802,28.9348,18095000.0],["2023-01-10",29.0,29.3004,28.61,29.0286,10165000.0],["2023-01-11",29.24,29.6134,29.1832,29.5842,12335000.0],["2023-01-12",29.7516,30.319,29.568,30.2494,13940000.0],["2023-01-13",30.0778,30.5088,29.9618,30.4914,14500000.0],["2023-01-17",30.2998,31.0796,30.1312,31.0308,16720000.0],["2023-01-18",31.1738,31.4748,30.2068,30.2408,11480000.0],["2023-01-19",29.814,30.209,29.814,30.0828,8315000.0],["2023-01-20",30.3788,31.2786,30.1824,31.1038,14545000.0],["2023-01-23",31.041,31.9888,31.0378,31.947,16690000.0],["2023-01-24",31.92,32.329,31.691,31.9018,11480000.0],["2023-01-25",31.2616,31.5628,30.9716,31.2796,17990000.0],["2023-01-26",31.6614,32.3658,31.6,32.1258,15575000.0],["2023-01-27",32.2,32.5982,31.9818,32.2756,12575000.0],["2023-01-30",32.0668,32.558,32.035,32.1972,13850000.0],["2023-01-31",32.3354,32.9794,32.1992,32.9276,13735000.0],["2023-02-01",32.9322,33.358,32.343,33.0512,13935000.0],["2023-02-02",33.502,34.0724,33.3206,33.7934,16140000.0],["2023-02-03",33.545,34.2576,33.4,33.8594,15280000.0],["2023-02-06",33.7936,34.0178,33.559,34.0056,15275000.0],["2023-02-07",33.7696,34.4942,33.6016,34.4572,32495000.0],["2023-02-08",32.86,33.389,32.3364,32.7482,35260000.0],["2023-02-09",32.8,33.0034,31.944,32.1382,21615000.0],["2023-02-10",31.7878,31.9798,31.4616,31.6778,18265000.0],["2023-02-13",31.788,32.5996,31.687,32.2862,16740000.0],["2023-02-14",32.251,33.0244,32.0486,32.8904,13560000.0],["2023-02-15",33.0,33.2848,32.738,33.1308,12210000.0],["2023-02-16",32.8492,33.0736,32.4076,32.4248,11280000.0],["2023-02-17",32.1948,32.5038,32.052,32.3534,11430000.0],["2023-02-21",32.235,32.235,31.3156,31.3852,13610000.0],["2023-02-22",31.3692,31.6,30.9388,31.0476,12530000.0],["2023-02-23",31.1402,31.1402,30.3982,30.4498,15615000.0],["2023-02-24",29.96,30.0702,29.4058,29.5346,19175000.0],["2023-02-27",29.8,30.0986,29.764,29.895,13875000.0],["2023-02-28",29.8312,30.087,29.7002,29.8216,11720000.0],["2023-03-01",29.66,29.9608,29.5712,29.6954,8270000.0],["2023-03-02",29.5,30.0516,29.401,29.9054,8660000.0],["2023-03-03",30.0,30.282,29.8814,30.2,11965000.0],["2023-03-06",30.4,30.5666,30.0106,30.1026,12040000.0],["2023-03-07",30.0892,30.5128,30.0434,30.1936,9365000.0],["2023-03-08",30.2,30.7306,30.045,30.6612,13885000.0],["2023-03-09",30.7266,31.5676,30.7252,31.022,18115000.0],["2023-03-10",31.0862,31.6598,30.8332,31.0142,17465000.0],["2023-03-13",30.7474,31.6522,30.7416,31.3268,13320000.0],["2023-03-14",31.7398,31.98,31.522,31.8152,13900000.0],["2023-03-15",31.67,31.8986,31.38,31.8174,12435000.0],["2023-03-16",31.9602,32.7546,31.8572,32.5028,17445000.0],["2023-03-17",32.4918,32.625,31.8722,32.1768,16485000.0],["2023-03-20",32.096,32.3,31.846,32.2046,12975000.0],["2023-03-21",32.3424,32.5888,32.2886,32.5592,10485000.0],["2023-03-22",32.4886,33.2288,32.4004,32.4494,11525000.0],["2023-03-23",32.74,33.22,32.4082,32.6506,10030000.0],["2023-03-24",32.7202,32.8142,32.1826,32.485,11420000.0],["2023-03-27",32.578,33.2518,32.578,32.9564,12030000.0],["2023-03-28",32.8944,33.122,32.6742,33.058,8110000.0],["2023-03-29",33.1516,33.2752,32.9006,33.1344,8860000.0],["2023-03-30",33.1588,33.6588,33.1588,33.4434,10760000.0],["2023-03-31",33.5558,34.18,33.5558,34.1658,14320000.0],["2023-04-03",33.9,34.3998,33.9,34.3546,12290000.0],["2023-04-04",34.58,34.8594,34.4548,34.6968,14745000.0],["2023-04-05",34.62,34.62,33.907,33.9484,11950000.0],["2023-04-06",33.7452,33.9072,33.4006,33.7042,10885000.0],["2023-04-10",33.5,33.8318,33.2944,33.8312,12440000.0],["2023-04-11",33.8776,34.4898,33.8776,34.2812,11380000.0],["2023-04-12",34.6,34.6646,33.878,33.9154,9940000.0],["2023-04-13",34.2486,34.5,34.1228,34.3578,10815000.0],["2023-04-14",34.3556,34.839,34.349,34.766,11095000.0],["2023-04-17",34.96,35.505,34.7732,35.5,16565000.0],["2023-04-18",35.66,35.9604,35.5072,35.5692,14525000.0],["2023-04-19",35.7144,36.1932,35.5974,36.1,13835000.0],["2023-04-20",36.048,36.334,35.8482,35.968,14355000.0],["2023-04-21",36.103,36.16,35.618,36.0,15240000.0],["2023-04-24",36.2558,36.2558,35.8554,35.9394,13075000.0],["2023-04-25",35.92,36.3392,35.6,35.6,22730000.0],["2023-04-26",38.3604,40.9462,38.3604,40.197,81505000.0],["2023-04-27",40.518,40.76,39.9224,40.7252,24140000.0],["2023-04-28",40.6226,41.42,40.5218,41.3524,20550000.0],["2023-05-01",41.1,41.5458,40.7422,40.7856,25150000.0],["2023-05-02",40.8568,41.1776,40.5158,41.0792,14730000.0],["2023-05-03",41.0816,41.3342,40.9424,41.1624,13990000.0],["2023-05-04",41.1694,41.2466,40.5728,40.6702,11440000.0],["2023-05-05",40.653,40.699,40.4056,40.5642,16060000.0],["2023-05-08",40.6422,40.7364,40.3278,40.6568,17140000.0],["2023-05-09",40.8016,40.9392,40.6182,40.6532,6865000.0],["2023-05-10",40.7798,41.1586,40.7328,41.0968,9990000.0],["2023-05-11",41.1064,41.3222,41.0356,41.17,10810000.0],["2023-05-12",41.0856,41.3412,40.8076,40.9126,10925000.0],["2023-05-15",40.96,40.9998,40.7118,40.9424,9090000.0],["2023-05-16",40.9346,41.2158,40.8114,41.0044,11425000.0],["2023-05-17",41.0528,41.4008,40.5344,41.2402,13195000.0],["2023-05-18",41.216,41.926,41.14,41.9174,15280000.0],["2023-05-19",41.868,42.2,41.868,42.1244,14295000.0],["2023-05-22",42.22,42.7976,41.96,42.0388,15605000.0],["2023-05-23",41.86,42.1408,40.8188,40.9402,17605000.0],["2023-05-24",40.8962,41.28,40.82,41.0614,10795000.0],["2023-05-25",41.3944,41.7442,41.1074,41.158,12415000.0],["2023-05-26",41.14,41.5862,41.14,41.4204,13470000.0],["2023-05-30",41.4464,41.9528,41.2932,41.4256,16745000.0],["2023-05-31",41.4,41.5556,41.1838,41.5298,29010000.0],["2023-06-01",41.1626,41.7588,41.1626,41.6466,9375000.0],["2023-06-02",41.4494,41.8372,41.212,41.2446,12270000.0],["2023-06-05",41.1726,41.541,41.14,41.4876,11655000.0],["2023-06-06",41.5854,41.5854,41.1202,41.1624,8880000.0],["2023-06-07",41.18,41.456,40.2832,40.458,15275000.0],["2023-06-08",40.2852,40.8164,40.2852,40.4646,9720000.0],["2023-06-09",40.46,40.86,40.46,40.811,8940000.0],["2023-06-12",40.9886,41.3266,40.6644,41.2734,11435000.0],["2023-06-13",41.262,41.346,40.9208,41.3146,9080000.0],["2023-06-14",41.2898,41.4196,41.0506,41.2234,7035000.0],["2023-06-15",41.142,41.5654,41.0002,41.0332,10045000.0],["2023-06-16",41.3186,41.3186,40.6348,40.6584,17195000.0],["2023-06-20",40.7192,41.1394,40.6936,40.996,12335000.0],["2023-06-21",41.2938,41.8502,41.1788,41.4896,16840000.0],["2023-06-22",41.38,41.401,40.8194,41.0104,12940000.0],["2023-06-23",40.7544,41.1818,40.7402,40.8736,36060000.0],["2023-06-26",40.8994,41.0798,40.4964,40.6462,12440000.0],["2023-06-27",40.8888,41.4306,40.661,41.3346,11170000.0],["2023-06-28",41.4386,42.3268,41.398,42.0298,12305000.0],["2023-06-29",42.0654,42.4998,42.0578,42.212,10980000.0],["2023-06-30",42.5,42.8834,42.301,42.78,13655000.0],["2023-07-03",42.76,42.9504,42.381,42.4708,7780000.0],["2023-07-05",42.3428,42.5,42.2006,42.4142,7535000.0],["2023-07-06",42.1698,42.286,41.8486,41.8674,8435000.0],["2023-07-07",41.6184,41.8324,41.4224,41.5492,11450000.0],["2023-07-10",41.4974,41.976,41.4974,41.8618,8450000.0],["2023-07-11",41.8966,42.1278,41.0314,41.0656,12795000.0],["2023-07-12",41.3898,41.6548,41.165,41.52,8240000.0],["2023-07-13",41.704,41.776,40.9386,40.9772,11250000.0],["2023-07-14",41.1634,41.5648,40.6754,41.1196,12940000.0],["2023-07-17",41.291,42.6,41.259,42.5502,17100000.0],["2023-07-18",43.054,43.4726,42.3998,43.064,14655000.0],["2023-07-19",43.3002,43.5002,42.761,42.7826,11760000.0],["2023-07-20",42.56,42.7,41.6886,41.8942,14640000.0],["2023-07-21",42.2858,42.6028,41.7288,41.9774,14235000.0],["2023-07-24",42.0864,42.1572,40.8756,41.6598,15665000.0],["2023-07-25",41.767,42.0986,41.721,41.8468,10765000.0],["2023-07-26",41.837,42.0008,41.3002,41.7572,23940000.0],["2023-07-27",38.5004,38.9998,37.4528,37.6596,68460000.0],["2023-07-28",37.9642,38.3728,37.553,38.2504,34370000.0],["2023-07-31",38.5112,39.5034,38.3362,39.2456,24455000.0],["2023-08-01",38.9968,39.4632,38.9208,39.1,15410000.0],["2023-08-02",38.8904,39.2882,38.7108,38.7372,14775000.0],["2023-08-03",38.529,38.922,38.369,38.4584,13785000.0],["2023-08-04",38.716,38.716,37.8046,37.8122,18005000.0],["2023-08-07",37.8654,37.9458,37.6462,37.8,10040000.0],["2023-08-08",37.6,37.68,37.0534,37.227,12345000.0],["2023-08-09",37.2434,37.3596,36.884,37.0114,10640000.0],["2023-08-10",37.1364,37.3332,36.8234,36.9142,9580000.0],["2023-08-11",36.9138,37.1268,36.7928,36.931,10460000.0],["2023-08-14",36.7422,37.4228,36.7422,37.0016,10600000.0],["2023-08-15",36.8558,37.298,36.8558,36.9632,9330000.0],["2023-08-16",36.9144,37.4746,36.8238,37.3378,16130000.0],["2023-08-17",37.2178,37.5276,36.8304,36.9708,16130000.0],["2023-08-18",36.7492,37.1644,36.7492,36.984,9730000.0],["2023-08-21",37.0646,37.5594,37.0646,37.3226,13190000.0],["2023-08-22",37.674,37.6864,37.319,37.4408,7555000.0],["2023-08-23",37.5776,37.94,37.3384,37.8982,8775000.0],["2023-08-24",38.001,38.0194,37.4058,37.4464,9425000.0],["2023-08-25",37.4426,37.72,37.321,37.5356,8205000.0],["2023-08-28",37.711,38.043,37.5486,37.9854,8720000.0],["2023-08-29",37.976,38.2286,37.8352,38.0616,7065000.0],["2023-08-30",38.2,38.877,38.0712,38.7714,11670000.0],["2023-08-31",38.917,39.0348,38.4912,38.5328,9935000.0],["2023-09-01",38.5632,38.8462,38.42,38.7722,8685000.0],["2023-09-05",39.22,39.399,38.6526,39.0298,13585000.0],["2023-09-06",39.0,39.3262,38.838,39.0824,16210000.0],["2023-09-07",38.935,39.4008,38.5538,39.3368,12125000.0],["2023-09-08",39.4106,39.5208,38.8632,38.902,11480000.0],["2023-09-11",39.0682,39.1782,38.803,38.977,9615000.0],["2023-09-12",38.525,38.7332,38.32,38.6602,10530000.0],["2023-09-13",38.5422,38.92,38.2992,38.6608,6010000.0],["2023-09-14",38.87,38.87,38.3878,38.7224,8975000.0],["2023-09-15",38.5702,38.5702,38.0734,38.25,12360000.0],["2023-09-18",38.036,38.9184,38.036,38.7672,10510000.0],["2023-09-19",38.68,38.68,37.97,38.4934,8065000.0],["2023-09-20",38.4,38.7966,38.399,38.4096,6505000.0],["2023-09-21",38.1942,38.2894,37.182,37.3202,12105000.0],["2023-09-22",37.3654,37.8338,37.2406,37.5116,10060000.0],["2023-09-25",37.2854,37.3486,36.97,37.1938,10255000.0],["2023-09-26",36.8,37.0488,36.7296,36.9524,10180000.0],["2023-09-27",37.0838,37.273,35.9002,36.1216,16675000.0],["2023-09-28",36.0912,36.9754,36.071,36.7746,14775000.0],["2023-09-29",37.0876,37.3316,36.6202,36.6366,12350000.0],["2023-10-02",36.619,37.3796,36.577,37.3426,9870000.0],["2023-10-03",37.1216,37.5364,36.5252,36.7438,9805000.0],["2023-10-04",36.8576,37.2796,36.8092,37.1598,8090000.0],["2023-10-05",37.0876,37.4376,36.9668,37.2316,10030000.0],["2023-10-06",37.0066,37.0814,36.3626,36.4454,19190000.0],["2023-10-09",36.0002,36.669,36.0002,36.6602,12290000.0],["2023-10-10",36.5,36.8872,36.4614,36.6424,9660000.0],["2023-10-11",36.7332,36.8524,36.2088,36.4696,14125000.0],["2023-10-12",36.5016,36.5374,35.6122,35.8736,12575000.0],["2023-10-13",35.8012,36.0698,35.3728,35.6296,11070000.0],["2023-10-16",35.6996,36.52,35.5812,36.209,12310000.0],["2023-10-17",35.98,36.6,35.98,36.5902,10745000.0],["2023-10-18",36.7,37.1446,36.566,36.8146,11910000.0],["2023-10-19",36.9888,37.3534,36.7892,36.9526,10460000.0],["2023-10-20",37.0222,37.06,36.5562,36.625,9490000.0],["2023-10-23",36.406,36.79,36.2994,36.3932,11300000.0],["2023-10-24",36.7232,37.2442,36.628,37.1018,12215000.0],["2023-10-25",36.9988,37.24,36.6434,36.8374,9890000.0],["2023-10-26",36.898,37.0404,35.9698,36.1294,22770000.0],["2023-10-27",37.6946,39.0534,37.13,37.7518,45280000.0],["2023-10-30",37.8,38.4076,37.4864,38.186,15430000.0],["2023-10-31",38.1648,39.16,38.007,38.844,19690000.0],["2023-11-01",39.0,39.9702,38.8304,39.7328,16935000.0],["2023-11-02",39.9172,40.7886,39.9172,40.7074,17965000.0],["2023-11-03",40.72,41.1294,40.6,40.8106,12060000.0],["2023-11-06",40.86,41.4032,40.7336,41.381,10775000.0],["2023-11-07",41.4,41.4998,41.135,41.2956,9525000.0],["2023-11-08",41.332,41.7978,41.19,41.68,9060000.0],["2023-11-09",41.8718,42.1402,41.7164,41.9022,10190000.0],["2023-11-10",42.0566,42.4424,41.9184,42.4116,10755000.0],["2023-11-13",42.42,43.1158,42.2834,43.0086,12785000.0],["2023-11-14",43.3612,43.5414,43.039,43.3204,11470000.0],["2023-11-15",43.4832,43.4832,42.979,43.1162,9945000.0],["2023-11-16",43.18,43.5554,43.099,43.462,12810000.0],["2023-11-17",43.5,43.5202,43.22,43.2444,6980000.0],["2023-11-20",43.4,43.8632,43.2,43.7338,10130000.0],["2023-11-21",43.8264,44.1506,43.738,43.9528,9120000.0],["2023-11-22",44.2874,44.496,44.2,44.3786,8895000.0],["2023-11-24",44.1,44.5,44.08,44.3934,3370000.0],["2023-11-27",44.4596,44.77,44.11,44.1838,10390000.0],["2023-11-28",44.2,44.3302,43.9812,44.1334,7205000.0],["2023-11-29",44.2324,44.38,43.7152,43.7822,8960000.0],["2023-11-30",43.6576,44.2058,43.6576,44.045,12955000.0],["2023-12-01",43.9962,44.7946,43.9962,44.6766,10795000.0],["2023-12-04",44.7,44.8778,44.2,44.384,8605000.0],["2023-12-05",44.38,44.7296,44.38,44.525,5745000.0],["2023-12-06",44.7698,44.9678,44.1654,44.201,8330000.0],["2023-12-07",44.2162,44.5532,44.1266,44.525,6380000.0],["2023-12-08",44.4834,44.8942,44.429,44.859,8170000.0],["2023-12-11",45.0,46.0584,45.0,45.9096,12625000.0],["2023-12-12",46.1566,46.4236,45.8184,46.4078,7140000.0],["2023-12-13",46.8812,46.9196,46.3364,46.8,9140000.0],["2023-12-14",46.8866,46.927,45.4898,45.514,13380000.0],["2023-12-15",45.0832,45.8,45.0832,45.4294,12835000.0],["2023-12-18",45.6006,46.015,45.3002,45.9406,10065000.0],["2023-12-19",46.1,46.5784,46.0884,46.5406,8570000.0],["2023-12-20",46.56,46.9684,46.2644,46.2774,7405000.0],["2023-12-21",46.308,46.4646,45.9014,46.142,6515000.0],["2023-12-22",46.29,46.29,46.0066,46.087,5230000.0],["2023-12-26",46.1346,46.4936,46.1346,46.3904,5330000.0],["2023-12-27",46.5176,46.54,46.0318,46.1488,7290000.0],["2023-12-28",46.0488,46.084,45.5294,45.5676,7515000.0],["2023-12-29",45.6502,45.7452,45.3694,45.7392,9245000.0],["2024-01-02",45.569,45.7,44.7512,44.895,9995000.0],["2024-01-03",44.895,45.06,44.6022,44.673,8490000.0],["2024-01-04",44.5758,44.7876,44.4056,44.4094,8435000.0],["2024-01-05",44.4404,44.5708,44.1882,44.256,9075000.0],["2024-01-08",44.3988,44.7278,44.0818,44.7278,16410000.0],["2024-01-09",44.492,45.04,44.492,44.64,10690000.0],["2024-01-10",44.8042,45.201,44.6402,44.9,10420000.0],["2024-01-11",45.008,45.5634,44.5302,45.5314,9120000.0],["2024-01-12",45.5766,45.6494,45.2736,45.438,6270000.0],["2024-01-16",45.5194,46.068,45.4992,45.7994,7975000.0],["2024-01-17",45.6182,46.3886,45.6182,46.2088,9140000.0],["2024-01-18",46.44,46.574,46.0536,46.4564,7875000.0],["2024-01-19",46.56,46.946,46.54,46.692,15070000.0],["2024-01-22",46.84,47.0552,46.3192,46.5,10170000.0],["2024-01-23",46.4,46.5664,46.0122,46.4364,7980000.0],["2024-01-24",46.7804,46.8098,46.522,46.696,8090000.0],["2024-01-25",46.556,46.7882,46.1558,46.2354,8520000.0],["2024-01-26",46.26,46.6352,46.1536,46.525,7255000.0],["2024-01-29",46.5722,48.143,46.2862,48.0906,16330000.0],["2024-01-30",48.0008,48.4226,47.879,48.3856,9290000.0],["2024-01-31",48.382,48.7926,48.1544,48.1754,10775000.0],["2024-02-01",48.28,48.9602,48.236,48.8404,13430000.0],["2024-02-02",48.9122,49.859,48.5406,49.6456,10680000.0],["2024-02-05",50.0518,50.1214,49.2476,49.417,18925000.0],["2024-02-06",49.6086,49.9556,49.2984,49.7548,22535000.0],["2024-02-07",51.23,54.5166,50.1,53.3398,45060000.0],["2024-02-08",53.561,53.78,52.3202,52.4096,19345000.0],["2024-02-09",52.7396,53.1822,52.3186,52.767,10550000.0],["2024-02-12",52.6452,52.68,51.8972,52.1646,10385000.0],["2024-02-13",51.7666,52.8462,51.7212,51.9828,11580000.0],["2024-02-14",52.2906,52.651,51.8774,52.4038,6790000.0],["2024-02-15",52.3294,52.5344,52.047,52.36,8365000.0],["2024-02-16",52.4,52.5082,51.9564,51.9686,6915000.0],["2024-02-20",51.9098,52.2432,51.3802,51.604,10160000.0],["2024-02-21",51.41,51.5174,51.1528,51.3896,7020000.0],["2024-02-22",51.8734,52.7388,51.8734,52.5474,10235000.0],["2024-02-23",52.8928,53.1546,52.6254,52.9344,7940000.0],["2024-02-26",53.3,53.4534,52.9286,53.209,6585000.0],["2024-02-27",53.26,53.2716,52.5012,52.9048,6475000.0],["2024-02-28",52.6822,53.4594,52.6822,53.4344,6455000.0],["2024-02-29",53.62,54.0698,53.4698,53.7754,9870000.0],["2024-03-01",53.989,54.0998,53.599,53.7756,8260000.0],["2024-03-04",53.776,54.6378,53.588,54.406,10210000.0],["2024-03-05",54.2582,54.6748,53.8764,54.2266,9340000.0],["2024-03-06",54.4856,54.514,53.4286,53.8028,7850000.0],["2024-03-07",54.2,54.249,53.5602,53.8044,6210000.0],["2024-03-08",53.6308,54.0908,53.5072,53.7224,5955000.0],["2024-03-11",53.4,53.6642,52.2996,53.2518,9950000.0],["2024-03-12",53.5492,54.5524,53.3976,54.3964,10025000.0],["2024-03-13",54.4134,54.7626,54.0412,54.4538,9485000.0],["2024-03-14",55.3312,55.5132,54.5,54.9704,10555000.0],["2024-03-15",54.5526,55.168,54.3598,55.1278,11830000.0],["2024-03-18",55.3614,56.2798,55.2802,55.4706,9475000.0],["2024-03-19",55.6,55.9668,55.072,55.9512,8675000.0],["2024-03-20",58.7144,60.4796,57.606,57.9,50170000.0],["2024-03-21",59.056,59.056,57.84,58.0996,15955000.0],["2024-03-22",58.4448,58.4448,57.6402,57.6408,11200000.0],["2024-03-25",57.78,58.2762,57.4298,58.0688,14125000.0],["2024-03-26",58.4684,59.589,58.3,59.1106,16630000.0],["2024-03-27",59.52,59.8798,58.0576,58.4692,14105000.0],["2024-03-28",58.9,58.9,58.0602,58.1354,14625000.0],["2024-04-01",58.3834,58.3978,57.2692,57.54,11935000.0],["2024-04-02",57.479,58.0964,57.0,58.0388,11255000.0],["2024-04-03",57.9008,58.1404,57.4626,57.9116,10835000.0],["2024-04-04",58.1938,58.405,57.0724,57.1206,11620000.0],["2024-04-05",57.566,58.1146,57.481,58.1084,10210000.0],["2024-04-08",58.0818,58.7504,58.0818,58.6306,10930000.0],["2024-04-09",59.18,59.302,57.58,58.5392,11130000.0],["2024-04-10",58.26,59.4474,58.0246,59.3138,14205000.0],["2024-04-11",59.624,60.0208,59.321,59.8138,13570000.0],["2024-04-12",59.8346,59.8612,58.8294,59.152,12785000.0],["2024-04-15",59.5618,59.658,58.6192,58.7326,9935000.0],["2024-04-16",58.657,58.9372,58.4078,58.8466,8030000.0],["2024-04-17",59.099,59.099,57.87,58.0592,8860000.0],["2024-04-18",58.0922,58.8168,57.9534,58.1594,10690000.0],["2024-04-19",58.2768,58.2768,56.9236,57.3822,22100000.0],["2024-04-22",57.955,58.24,57.3404,57.685,12975000.0],["2024-04-23",58.4412,58.6,57.8428,58.3,10505000.0],["2024-04-24",58.758,59.1998,58.3316,58.5352,18165000.0],["2024-04-25",60.24,62.9138,59.0446,62.2394,34425000.0],["2024-04-26",62.4094,63.9998,62.4074,63.7394,16830000.0],["2024-04-29",64.327,64.8284,63.415,64.1894,12270000.0],["2024-04-30",63.9902,64.278,63.04,63.192,17185000.0],["2024-05-01",63.06,63.152,62.4,62.7732,11815000.0],["2024-05-02",63.0902,63.3578,62.3666,62.8398,8950000.0],["2024-05-03",63.1856,63.528,62.9768,63.1076,13470000.0],["2024-05-06",63.1908,64.0444,63.1908,63.982,9970000.0],["2024-05-07",64.115,64.2352,63.4978,63.8736,11085000.0],["2024-05-08",64.08,64.32,63.6206,63.665,10300000.0],["2024-05-09",63.66,64.6594,63.377,64.6594,12270000.0],["2024-05-10",64.8802,65.2,64.3764,64.7846,8235000.0],["2024-05-13",64.78,64.7844,63.7492,63.908,8420000.0],["2024-05-14",63.66,63.96,63.4284,63.5334,7750000.0],["2024-05-15",63.4144,63.8084,63.2152,63.366,9965000.0],["2024-05-16",63.4662,63.6236,62.7698,62.9176,9935000.0],["2024-05-17",62.9046,64.3458,62.9046,64.2686,14390000.0],["2024-05-20",64.3996,64.8532,63.482,63.5278,14200000.0],["2024-05-21",63.8,63.8352,63.35,63.456,10095000.0],["2024-05-22",63.524,63.6408,62.8202,63.0676,9060000.0],["2024-05-23",63.2,63.312,62.6088,62.7656,10610000.0],["2024-05-24",63.0,63.3018,62.8576,63.0326,9835000.0],["2024-05-28",63.2,63.2338,62.6,63.0768,11870000.0],["2024-05-29",62.806,62.8094,61.4028,61.457,16870000.0],["2024-05-30",61.6146,62.1598,61.1054,62.1168,10735000.0],["2024-05-31",62.5218,62.5904,61.1874,62.5904,15065000.0],["2024-06-03",62.7776,63.039,60.5928,61.5294,16625000.0],["2024-06-04",62.2566,62.2566,61.2662,61.5808,20615000.0],["2024-06-05",61.88,63.2214,61.6392,62.9596,11740000.0],["2024-06-06",63.45,64.4178,63.0618,64.2332,12780000.0],["2024-06-07",64.5334,64.7998,63.269,63.3804,14230000.0],["2024-06-10",63.3802,63.5262,62.42,62.5976,10355000.0],["2024-06-11",62.3256,62.6666,61.6358,62.604,9725000.0],["2024-06-12",62.7502,63.8538,62.4802,63.4152,17000000.0],["2024-06-13",63.7656,65.8706,63.7656,65.3052,24240000.0],["2024-06-14",65.3998,65.506,64.7458,65.4342,13975000.0],["2024-06-17",66.5324,67.6808,65.9,67.3092,21200000.0],["2024-06-18",68.7,69.2614,67.4,68.5522,34735000.0],["2024-06-20",68.9116,68.9116,63.76,64.2884,42465000.0],["2024-06-21",64.504,64.6668,63.8642,64.2098,28655000.0],["2024-06-24",64.295,64.46,63.2842,63.8748,20645000.0],["2024-06-25",64.326,65.7954,64.28,65.6608,23635000.0],["2024-06-26",65.81,66.31,62.75,65.86,27266300.0],["2024-06-27",65.88,65.89,61.84,62.41,28454200.0],["2024-06-28",62.03,63.77,61.57,62.65,22128100.0],["2024-07-01",62.69,62.76,60.25,61.81,19650600.0],["2024-07-02",61.54,62.32,60.46,61.4,18369200.0],["2024-07-03",61.05,62.81,60.84,61.58,12651800.0],["2024-07-05",61.56,62.96,61.2,62.75,12845000.0],["2024-07-08",62.46,62.66,59.04,59.51,24496600.0],["2024-07-09",59.63,60.16,57.35,57.48,25093400.0],["2024-07-10",57.43,58.63,56.82,58.3,20298400.0],["2024-07-11",58.0,58.5,57.37,57.55,13326300.0],["2024-07-12",57.76,58.67,57.43,57.67,14046500.0],["2024-07-15",57.75,57.8,56.48,56.61,15192400.0],["2024-07-16",56.76,57.92,56.23,57.74,14404300.0],["2024-07-17",56.92,57.39,55.1,55.29,17208200.0],["2024-07-18",53.48,54.55,52.63,53.38,29138100.0],["2024-07-19",53.92,54.0,52.95,53.54,15629900.0],["2024-07-22",53.48,54.03,52.98,53.56,13869100.0],["2024-07-23",53.89,54.72,52.34,52.55,17558000.0],["2024-07-24",52.04,52.49,51.46,51.78,39208200.0],["2024-07-25",50.51,51.6,49.53,50.82,40764300.0],["2024-07-26",51.24,51.59,49.41,49.83,24611100.0],["2024-07-29",49.91,51.29,49.59,50.97,16035300.0],["2024-07-30",51.18,52.76,51.1,52.57,23648500.0],["2024-07-31",53.5,54.51,52.8,54.32,23028900.0],["2024-08-01",54.29,55.07,52.83,53.46,14099600.0],["2024-08-02",52.33,52.85,51.15,52.57,15098100.0],["2024-08-05",48.25,52.74,47.98,52.18,14448600.0],["2024-08-06",52.93,55.11,52.66,54.08,16405700.0],["2024-08-07",54.5,55.3,53.41,53.63,11238800.0],["2024-08-08",54.0,54.89,53.74,54.32,9305800.0],["2024-08-09",54.9,56.14,54.53,55.55,11569700.0],["2024-08-12",55.6,56.34,55.08,55.87,10075100.0],["2024-08-13",50.79,52.11,48.0,51.68,108992800.0],["2024-08-14",52.02,52.53,51.08,51.65,32423000.0],["2024-08-15",51.79,54.32,51.58,53.97,28826700.0],["2024-08-16",53.59,53.7,52.05,52.47,21302900.0],["2024-08-19",52.58,52.95,51.83,52.64,16562100.0],["2024-08-20",52.65,52.92,51.8,51.94,12896000.0],["2024-08-21",52.25,53.98,52.08,53.73,14558400.0],["2024-08-22",53.54,54.26,53.21,53.45,10425700.0],["2024-08-23",53.81,53.95,53.1,53.71,9928400.0],["2024-08-26",53.82,55.05,53.78,54.75,12213500.0],["2024-08-27",54.19,56.3,54.19,56.14,14889600.0],["2024-08-28",56.57,56.98,55.23,55.77,13745800.0],["2024-08-29",56.21,56.49,55.54,55.63,10702300.0],["2024-08-30",55.95,56.23,55.18,56.08,12845600.0],["2024-09-03",55.99,56.58,53.18,53.52,14402300.0],["2024-09-04",52.65,53.47,52.65,53.34,12220100.0],["2024-09-05",53.02,53.78,52.92,53.03,8317000.0],["2024-09-06",53.19,54.52,53.08,53.68,13248700.0],["2024-09-09",54.04,54.83,54.0,54.29,9472500.0],["2024-09-10",54.43,54.9,53.68,54.21,8367400.0],["2024-09-11",54.27,55.87,53.96,55.79,12804800.0],["2024-09-12",55.93,56.48,55.55,56.35,9061300.0],["2024-09-13",56.45,56.57,55.69,56.12,7916300.0],["2024-09-16",56.59,57.75,56.4,57.66,10663600.0],["2024-09-17",58.05,58.77,57.49,58.5,10580500.0],["2024-09-18",58.54,58.54,56.81,56.93,10214200.0],["2024-09-19",58.25,58.43,57.41,57.97,9541700.0],["2024-09-20",57.68,58.18,56.99,57.23,14686600.0],["2024-09-23",57.45,58.5,57.28,58.29,9306000.0],["2024-09-24",58.29,58.34,57.52,57.96,8920700.0],["2024-09-25",58.0,58.45,57.63,58.38,8421700.0],["2024-09-26",58.85,59.0,57.76,58.05,10296500.0],["2024-09-27",57.99,58.13,56.89,57.34,9078300.0],["2024-09-30",57.24,58.11,57.1,57.62,10328100.0],["2024-10-01",57.76,57.87,56.74,57.17,8718200.0],["2024-10-02",56.75,57.81,55.94,57.68,7418600.0],["2024-10-03",57.5,57.56,56.23,56.7,7004100.0],["2024-10-04",57.0,57.25,56.44,57.11,6051500.0],["2024-10-07",57.14,57.47,56.43,56.73,7551200.0],["2024-10-08",57.26,58.35,57.15,57.98,9101000.0],["2024-10-09",58.09,58.4,57.54,57.93,8542900.0],["2024-10-10",57.81,58.36,57.02,58.33,5154900.0],["2024-10-11",58.5,59.48,58.49,58.65,7292800.0],["2024-10-14",59.28,59.6,58.69,59.28,5988200.0],["2024-10-15",59.69,60.09,58.91,59.81,8134900.0],["2024-10-16",59.91,60.08,58.85,59.12,5865700.0],["2024-10-17",59.24,59.39,58.52,58.86,6326100.0],["2024-10-18",59.3,59.5,58.75,59.39,5863700.0],["2024-10-21",59.74,59.85,59.21,59.7,6425000.0],["2024-10-22",59.69,60.1,59.25,59.88,7377500.0],["2024-10-23",59.56,59.58,58.42,59.02,9523800.0],["2024-10-24",59.27,59.63,58.97,59.44,7048500.0],["2024-10-25",59.84,59.86,59.23,59.44,6074200.0],["2024-10-28",59.85,61.25,59.84,60.6,12121400.0],["2024-10-29",60.76,60.79,59.94,60.49,23959200.0],["2024-10-30",57.36,58.0,55.51,55.73,28560300.0],["2024-10-31",55.17,57.42,55.02,55.77,14595400.0],["2024-11-01",56.34,58.96,56.25,58.59,19877800.0],["2024-11-04",58.39,58.4,56.37,56.38,10752300.0],["2024-11-05",56.27,56.77,55.89,56.18,10315000.0],["2024-11-06",57.7,58.26,57.19,57.69,10743800.0],["2024-11-07",58.0,59.14,57.81,58.21,7974500.0],["2024-11-08",58.0,59.43,58.0,58.81,8153200.0],["2024-11-11",58.98,59.38,58.31,59.27,12985600.0],["2024-11-12",59.29,60.78,59.17,60.49,15552300.0],["2024-11-13",60.89,61.27,59.19,59.27,9406000.0],["2024-11-14",59.01,60.73,58.79,59.91,7524000.0],["2024-11-15",59.27,59.44,58.53,58.63,6744000.0],["2024-11-18",58.68,59.38,58.46,58.81,5885300.0],["2024-11-19",58.41,59.05,57.67,58.73,9562500.0],["2024-11-20",58.96,59.22,58.19,58.88,6399900.0],["2024-11-21",58.91,60.07,58.71,59.98,7508500.0],["2024-11-22",60.33,62.43,60.24,62.01,11366500.0],["2024-11-25",62.14,62.59,61.81,62.0,14070000.0],["2024-11-26",62.07,62.74,61.85,62.71,6629800.0],["2024-11-27",62.56,62.69,61.51,62.05,5779500.0],["2024-11-29",62.1,62.13,61.52,61.52,3845900.0],["2024-12-02",61.56,62.11,60.51,60.54,7894000.0],["2024-12-03",60.84,60.99,60.41,60.94,6011600.0],["2024-12-04",62.99,64.14,62.67,63.89,12526000.0],["2024-12-05",63.91,65.42,63.51,65.22,11209600.0],["2024-12-06",65.79,66.06,65.12,65.4,9963700.0],["2024-12-09",65.65,65.68,63.74,64.58,10138400.0],["2024-12-10",64.58,65.11,64.32,64.83,7254600.0],["2024-12-11",65.31,65.79,64.93,65.57,7545400.0],["2024-12-12",65.83,66.74,65.41,66.16,9923300.0],["2024-12-13",66.26,66.43,64.22,64.59,6247000.0],["2024-12-16",64.91,65.35,64.55,64.8,7221400.0],["2024-12-17",64.16,64.87,63.97,64.29,7544100.0],["2024-12-18",64.1,64.15,61.3,61.34,10094400.0],["2024-12-19",62.01,62.75,61.25,61.74,8049400.0],["2024-12-20",61.11,62.88,61.11,61.87,12727300.0],["2024-12-23",61.67,61.94,60.96,61.58,8463200.0],["2024-12-24",61.7,62.43,61.61,62.24,2534600.0],["2024-12-26",61.79,62.11,61.46,61.47,5518300.0],["2024-12-27",61.11,61.15,60.43,60.78,4438000.0],["2024-12-30",59.95,60.64,59.78,60.09,4929200.0],["2024-12-31",60.15,60.69,59.89,60.3,5321500.0],["2025-01-02",60.79,61.16,59.69,59.89,5797900.0],["2025-01-03",60.13,60.2,59.21,59.7,5914100.0],["2025-01-06",59.92,59.93,58.5,58.8,10256200.0],["2025-01-07",58.8,58.95,57.87,57.99,8534800.0],["2025-01-08",57.85,58.14,57.4,57.92,9320000.0],["2025-01-10",57.54,57.78,56.42,56.5,10647200.0],["2025-01-13",56.14,56.48,55.47,56.26,8242800.0],["2025-01-14",56.81,56.83,55.98,56.44,6010300.0],["2025-01-15",57.53,57.63,56.85,57.37,10492500.0],["2025-01-16",57.44,59.11,57.07,58.36,9376500.0],["2025-01-17",58.89,58.9,57.08,57.52,9420000.0],["2025-01-21",57.73,57.84,56.06,56.2,13868800.0],["2025-01-22",56.2,56.31,55.3,55.9,12755700.0],["2025-01-23",55.7,57.77,55.64,57.56,12444600.0],["2025-01-24",57.32,57.33,56.34,56.7,11123000.0],["2025-01-27",56.27,58.48,56.22,58.3,12076800.0],["2025-01-28",58.18,58.21,57.07,57.83,8700300.0],["2025-01-29",57.71,58.56,57.5,58.27,6572000.0],["2025-01-30",58.62,59.57,58.49,58.99,8734300.0],["2025-01-31",59.08,59.08,58.2,58.35,8348500.0],["2025-02-03",56.36,58.57,56.34,58.36,10845300.0],["2025-02-04",58.41,59.19,58.28,59.02,16227800.0],["2025-02-05",56.02,58.3,55.69,57.51,28259700.0],["2025-02-06",57.95,58.28,56.55,57.32,10267000.0],["2025-02-07",57.22,57.88,56.84,57.27,8777900.0],["2025-02-10",57.46,59.09,57.27,57.8,13786800.0],["2025-02-11",57.49,58.05,56.16,56.18,10690900.0],["2025-02-12",55.98,57.4,55.81,57.29,8242800.0],["2025-02-13",57.69,58.41,57.35,58.13,9067700.0],["2025-02-14",58.16,58.19,56.98,57.08,8755400.0],["2025-02-18",56.71,56.78,54.37,54.49,15308200.0],["2025-02-19",54.29,54.68,53.12,53.8,15588900.0],["2025-02-20",53.75,53.82,52.52,53.05,10258000.0],["2025-02-21",53.01,53.13,51.27,51.51,12638500.0],["2025-02-24",51.62,51.7,50.5,51.21,15660600.0],["2025-02-25",51.13,52.73,50.54,52.47,17744900.0],["2025-02-26",52.68,54.6,52.58,53.42,20664600.0],["2025-02-27",53.77,54.09,52.51,52.74,8050100.0],["2025-02-28",52.5,54.07,52.29,53.97,11489600.0],["2025-03-03",55.02,55.7,53.85,54.33,12613400.0],["2025-03-04",54.0,54.0,52.34,53.17,13484100.0],["2025-03-05",53.27,54.0,52.9,53.6,8788900.0],["2025-03-06",52.79,53.5,51.4,51.47,13830700.0],["2025-03-07",51.39,51.39,48.01,50.23,24666800.0],["2025-03-10",49.33,50.75,48.94,49.83,19063400.0],["2025-03-11",49.81,51.3,49.58,49.98,12357500.0],["2025-03-12",50.72,51.55,49.69,50.05,10527800.0],["2025-03-13",49.95,50.02,48.22,48.73,12552500.0],["2025-03-14",50.08,50.25,49.12,50.03,13840300.0],["2025-03-17",50.01,50.23,49.29,49.65,10426200.0],["2025-03-18",49.33,49.33,47.55,47.79,17984500.0],["2025-03-19",47.75,49.09,47.75,48.99,16346600.0],["2025-03-20",48.5,49.35,48.49,49.0,10718800.0],["2025-03-21",48.44,48.7,47.79,48.53,19459900.0],["2025-03-24",49.07,49.79,48.4,49.6,15517000.0],["2025-03-25",49.73,50.26,49.46,49.51,11350700.0],["2025-03-26",49.62,50.16,49.22,50.07,12310500.0],["2025-03-27",50.0,51.32,49.74,50.92,12578800.0],["2025-03-28",50.22,50.4,49.48,49.91,13164900.0],["2025-03-31",49.32,50.26,48.85,50.21,14679600.0],["2025-04-01",50.0,51.7,49.99,51.67,12150400.0],["2025-04-02",50.81,52.32,50.79,52.02,9922300.0],["2025-04-03",50.07,50.78,49.61,50.08,12639700.0],["2025-04-04",48.79,49.28,46.78,47.29,17916600.0],["2025-04-07",45.45,48.29,44.46,46.67,20912300.0],["2025-04-08",48.14,48.4,45.62,45.98,15435300.0],["2025-04-09",45.9,51.5,45.9,50.93,24598300.0],["2025-04-10",50.21,51.05,48.49,50.27,14339600.0],["2025-04-11",49.97,50.67,49.05,49.76,14465500.0],["2025-04-14",50.34,50.48,48.21,49.46,13965800.0],["2025-04-15",49.63,49.93,48.73,48.8,9790800.0],["2025-04-16",48.5,49.07,47.66,48.08,8604200.0],["2025-04-17",48.19,48.54,47.48,48.17,9359600.0],["2025-04-21",47.84,47.84,45.21,46.53,15507700.0],["2025-04-22",46.95,47.43,46.37,47.1,14172800.0],["2025-04-23",48.87,49.7,48.22,48.76,22264200.0],["2025-04-24",49.2,50.61,48.4,49.54,29453300.0],["2025-04-25",49.5,52.02,49.27,51.78,26671900.0],["2025-04-28",51.94,52.51,50.72,50.9,18142900.0],["2025-04-29",50.62,51.01,49.86,50.65,12111600.0],["2025-04-30",49.81,50.54,49.13,50.52,13763500.0],["2025-05-01",50.72,50.98,50.12,50.32,11811400.0],["2025-05-02",50.95,51.78,50.87,51.56,9059000.0],["2025-05-05",51.05,51.12,49.98,50.01,11398700.0],["2025-05-06",49.58,50.92,49.51,50.36,9758700.0],["2025-05-07",50.54,51.9,50.24,51.64,11358400.0],["2025-05-08",51.7,52.17,51.36,51.45,12471700.0],["2025-05-09",51.27,51.27,49.41,49.72,16064200.0],["2025-05-12",51.15,51.16,50.19,50.76,15890600.0],["2025-05-13",50.78,51.33,50.21,50.65,12936300.0],["2025-05-14",50.65,52.69,50.65,52.24,14023600.0],["2025-05-15",51.86,52.38,51.62,52.04,10315500.0],["2025-05-16",52.03,52.45,51.37,52.32,10856500.0],["2025-05-19",51.81,52.56,51.77,52.27,7753300.0],["2025-05-20",51.91,52.18,51.36,51.47,8583400.0],["2025-05-21",51.0,51.18,50.67,50.79,11217700.0],["2025-05-22",50.73,50.93,50.22,50.78,9735900.0],["2025-05-23",50.1,50.83,50.1,50.63,9335300.0],["2025-05-27",51.19,51.43,50.78,50.99,11484700.0],["2025-05-28",51.07,51.2,49.84,50.07,10728100.0],["2025-05-29",50.2,50.58,49.67,49.73,7987000.0],["2025-05-30",49.71,50.34,49.31,50.08,14827400.0],["2025-06-02",49.7,49.89,48.72,49.84,11426700.0],["2025-06-03",49.73,50.47,49.13,50.07,13435900.0],["2025-06-04",50.21,52.39,50.07,52.16,17876000.0],["2025-06-05",52.45,53.86,52.19,52.6,19100200.0],["2025-06-06",52.89,53.12,52.27,52.5,9387300.0],["2025-06-09",52.5,52.5,51.05,51.13,10212700.0],["2025-06-10",51.2,51.39,50.29,50.62,13994600.0],["2025-06-11",50.82,52.16,50.76,51.79,12380800.0],["2025-06-12",51.91,51.99,50.84,50.89,10220000.0],["2025-06-13",50.29,50.74,49.97,50.24,9307700.0],["2025-06-16",50.61,53.09,50.57,52.54,15203700.0],["2025-06-17",52.25,52.65,51.08,51.38,9999100.0],["2025-06-18",51.5,52.38,51.36,51.83,8845500.0],["2025-06-20",52.02,52.96,51.64,52.78,16810400.0],["2025-06-23",52.78,53.81,52.19,53.78,15723400.0],["2025-06-24",54.2,54.99,54.16,54.65,11490000.0],["2025-06-25",54.93,55.33,54.63,55.14,10443400.0],["2025-06-26",54.85,55.08,53.38,54.27,13125000.0],["2025-06-27",54.2,55.25,54.18,55.05,14969900.0],["2025-06-30",55.01,56.44,55.01,56.15,15307400.0],["2025-07-01",56.17,58.34,56.17,58.24,21803800.0],["2025-07-02",58.14,58.42,56.53,56.77,14399300.0],["2025-07-03",56.97,57.25,56.72,57.07,10384100.0],["2025-07-07",56.68,56.71,54.79,55.46,14068500.0],["2025-07-08",55.49,55.83,54.74,55.45,9939200.0],["2025-07-09",55.65,56.05,55.08,55.94,8640900.0],["2025-07-10",56.46,57.04,56.08,56.41,10336400.0],["2025-07-11",56.26,56.31,55.5,56.0,8285700.0],["2025-07-14",55.72,55.75,54.26,54.82,12636100.0],["2025-07-15",54.95,55.14,53.94,53.95,8718900.0],["2025-07-16",54.07,54.21,53.13,53.38,11712900.0],["2025-07-17",53.62,54.05,52.52,53.54,10968700.0],["2025-07-18",54.22,54.29,53.49,53.93,9518100.0],["2025-07-21",54.13,54.2,52.44,52.46,14140100.0],["2025-07-22",52.67,52.98,51.53,52.38,15930300.0],["2025-07-23",52.45,53.03,52.16,52.78,20980500.0],["2025-07-24",46.2,47.02,45.13,45.74,77860700.0],["2025-07-25",45.9,47.18,45.76,46.76,33814900.0],["2025-07-28",46.56,46.61,44.86,44.86,32072000.0],["2025-07-29",44.72,44.83,44.12,44.38,28369100.0],["2025-07-30",44.43,44.54,43.63,43.76,28442200.0],["2025-07-31",43.51,43.91,42.83,42.88,26262800.0],["2025-08-01",42.61,43.15,42.46,42.52,19124200.0],["2025-08-04",42.7,43.1,42.25,42.88,16701300.0],["2025-08-05",42.86,43.41,42.43,42.63,15932800.0],["2025-08-06",42.78,42.94,42.39,42.69,14071900.0],["2025-08-07",42.98,43.19,42.38,42.69,14615900.0],["2025-08-08",42.52,42.72,41.43,41.44,22596500.0],["2025-08-11",41.37,42.04,41.18,41.62,17591500.0],["2025-08-12",42.75,43.19,42.43,42.83,17402800.0],["2025-08-13",42.82,43.58,42.4,43.48,19498200.0],["2025-08-14",43.44,43.44,42.01,43.17,22872300.0],["2025-08-15",43.18,44.09,43.11,44.04,19054200.0],["2025-08-18",43.98,44.27,43.36,43.38,18105600.0],["2025-08-19",43.5,43.77,42.92,43.25,19153700.0],["2025-08-20",43.21,43.99,43.0,43.07,12488100.0],["2025-08-21",42.95,43.1,42.54,42.91,11193700.0],["2025-08-22",43.33,43.72,43.07,43.64,10912800.0],["2025-08-25",43.55,43.59,42.61,42.75,12736300.0],["2025-08-26",42.8,43.13,42.28,42.52,18598400.0],["2025-08-27",42.52,42.94,42.46,42.65,12756800.0],["2025-08-28",42.73,42.74,42.02,42.41,13220100.0],["2025-08-29",42.27,42.4,41.77,42.14,14796100.0],["2025-09-02",41.81,42.17,41.47,41.75,20801600.0],["2025-09-03",42.0,42.26,41.65,41.79,11987800.0],["2025-09-04",41.72,41.8,41.04,41.41,18998900.0],["2025-09-05",41.49,41.98,40.73,41.06,22015500.0],["2025-09-08",41.0,41.02,39.23,39.65,35121800.0],["2025-09-09",39.56,39.84,39.25,39.46,17916500.0],["2025-09-10",39.37,39.49,38.5,38.71,24959200.0],["2025-09-11",38.71,39.1,38.3,38.96,25071500.0],["2025-09-12",38.99,38.99,38.34,38.63,22319700.0],["2025-09-15",38.7,39.04,38.42,38.58,19221300.0],["2025-09-16",39.0,39.48,38.9,39.3,23534100.0],["2025-09-17",39.49,40.25,39.37,39.67,22953000.0],["2025-09-18",39.73,40.33,39.4,39.81,23592500.0],["2025-09-19",40.03,40.03,38.98,39.32,36441900.0],["2025-09-22",39.19,40.22,39.09,40.13,27428000.0],["2025-09-23",40.23,40.38,39.48,39.68,21692600.0],["2025-09-24",39.65,39.71,38.99,39.55,21056200.0],["2025-09-25",39.36,39.5,38.82,39.33,16684200.0],["2025-09-26",39.33,40.09,39.21,40.08,14898300.0],["2025-09-29",40.28,40.38,39.6,39.9,22483100.0],["2025-09-30",39.86,39.94,38.85,39.19,19388900.0],["2025-10-01",39.21,39.72,38.76,38.97,16240500.0],["2025-10-02",39.03,40.38,39.0,40.27,20073400.0],["2025-10-03",40.27,41.96,40.17,41.76,30057400.0],["2025-10-06",41.91,42.03,41.18,41.63,17182500.0],["2025-10-07",41.5,41.89,40.65,40.95,15615000.0],["2025-10-08",41.0,41.11,40.26,40.98,15236400.0],["2025-10-09",41.04,41.66,40.87,40.89,15623100.0],["2025-10-10",41.08,41.4,39.81,39.82,15269000.0],["2025-10-13",40.12,41.06,40.09,40.9,13235800.0],["2025-10-14",40.3,42.61,40.06,42.1,20564500.0],["2025-10-15",42.35,42.82,41.74,41.77,15218800.0],["2025-10-16",41.82,42.18,41.47,41.76,12209600.0],["2025-10-17",41.67,42.3,41.49,41.86,9933400.0],["2025-10-20",41.82,42.34,41.32,41.63,15121600.0],["2025-10-21",41.59,42.74,41.58,42.36,12065900.0],["2025-10-22",42.24,42.38,41.43,41.61,10182400.0],["2025-10-23",41.65,42.06,41.1,41.8,11441000.0],["2025-10-24",42.18,42.19,41.04,41.19,12195000.0],["2025-10-27",41.4,41.52,40.95,41.06,13615700.0],["2025-10-28",41.0,41.0,40.23,40.26,12383400.0],["2025-10-29",39.99,40.65,39.59,39.76,30048400.0],["2025-10-30",31.27,34.13,31.01,32.53,110050500.0],["2025-10-31",32.51,32.51,31.21,31.69,50225000.0],["2025-11-03",31.65,32.13,31.29,31.51,33594400.0],["2025-11-04",31.44,32.06,31.37,31.74,34627200.0],["2025-11-05",31.69,32.29,31.42,31.97,32380700.0],["2025-11-06",31.56,32.0,30.48,30.56,31448200.0],["2025-11-07",30.39,30.71,30.02,30.59,33734900.0],["2025-11-10",30.9,31.12,30.32,30.48,30289000.0],["2025-11-11",30.41,30.49,29.75,29.81,36971800.0],["2025-11-12",30.18,31.36,30.0,31.32,31813300.0],["2025-11-13",31.4,31.93,31.19,31.38,22759000.0],["2025-11-14",31.22,31.8,31.01,31.57,18557400.0],["2025-11-17",31.6,31.6,30.25,30.53,21919800.0],["2025-11-18",30.46,31.02,30.27,30.76,21086100.0],["2025-11-19",30.86,31.25,30.5,31.0,17756000.0],["2025-11-20",30.93,31.79,30.31,30.35,21402600.0],["2025-11-21",30.57,32.0,30.56,31.63,21759000.0],["2025-11-24",31.73,31.93,31.01,31.19,25032600.0],["2025-11-25",31.48,33.41,31.3,33.4,28601200.0],["2025-11-26",33.48,34.24,33.28,34.03,23495600.0],["2025-11-28",34.01,34.8,34.0,34.52,13042400.0],["2025-12-01",34.21,35.14,34.05,34.24,20127300.0],["2025-12-02",34.37,34.5,33.76,34.14,14710800.0],["2025-12-03",34.17,34.59,33.89,33.93,23058300.0],["2025-12-04",33.91,34.16,33.43,34.15,16999800.0],["2025-12-05",33.96,34.15,33.66,33.94,17372800.0],["2025-12-08",34.65,34.66,33.53,33.61,16257100.0],["2025-12-09",33.5,34.1,33.42,33.73,12830100.0],["2025-12-10",33.72,34.19,33.58,33.94,13445000.0],["2025-12-11",34.07,35.06,34.04,34.87,17170300.0],["2025-12-12",35.19,36.38,35.17,36.14,28320100.0],["2025-12-15",36.15,36.52,35.76,35.94,22745400.0],["2025-12-16",36.04,36.3,35.41,35.66,17002300.0],["2025-12-17",35.73,37.52,35.7,37.0,27823500.0],["2025-12-18",37.46,38.06,37.27,37.63,29399100.0],["2025-12-19",37.6,38.23,36.98,37.64,45594600.0],["2025-12-22",37.6,38.19,37.38,37.92,16339000.0],["2025-12-23",37.98,37.98,37.0,37.79,17914100.0],["2025-12-24",37.87,38.11,37.82,37.9,6284700.0],["2025-12-26",37.76,38.01,37.63,37.81,8470000.0],["2025-12-29",37.61,37.7,37.06,37.14,14148600.0],["2025-12-30",37.01,37.69,36.94,37.04,11069500.0],["2025-12-31",37.04,37.24,36.85,37.0,9885600.0],["2026-01-02",37.25,37.67,36.72,37.49,12791200.0],["2026-01-05",37.43,39.06,37.43,38.25,16303000.0],["2026-01-06",38.35,39.28,38.31,38.62,20093200.0],["2026-01-07",38.72,39.49,38.66,38.87,12621500.0],["2026-01-08",38.67,39.82,38.42,39.18,13628400.0],["2026-01-09",39.74,40.15,39.05,40.11,18266200.0],["2026-01-12",40.0,40.64,39.32,40.34,14480700.0],["2026-01-13",39.76,40.11,38.69,39.41,19410000.0],["2026-01-14",39.23,40.66,39.04,40.59,16011600.0],["2026-01-15",40.7,40.84,40.08,40.36,13387500.0],["2026-01-16",40.15,40.48,39.55,39.96,12654000.0],["2026-01-20",39.43,40.27,38.91,39.0,22784400.0],["2026-01-21",39.25,41.42,39.1,40.72,27628100.0],["2026-01-22",40.77,41.2,40.45,40.54,12910900.0],["2026-01-23",40.56,41.33,40.49,40.87,11989600.0],["2026-01-26",40.8,40.91,39.48,39.72,16831500.0],["2026-01-27",39.59,39.93,39.14,39.65,9869000.0],["2026-01-28",39.97,40.25,38.96,39.16,13387100.0],["2026-01-29",39.25,39.52,38.57,39.1,15767700.0],["2026-01-30",38.91,39.12,38.43,38.87,14627600.0],["2026-02-02",38.76,38.99,38.02,38.51,26550400.0],["2026-02-03",38.38,39.21,37.83,39.17,41056100.0],["2026-02-04",37.72,40.13,37.42,39.93,40466400.0],["2026-02-05",39.9,40.41,38.35,38.45,20047300.0],["2026-02-06",38.78,40.14,38.78,39.39,17541300.0],["2026-02-09",39.23,39.75,38.66,39.59,17172700.0],["2026-02-10",39.57,39.99,38.43,38.44,13523800.0],["2026-02-11",38.32,38.34,36.93,37.22,23711400.0],["2026-02-12",37.45,37.61,35.53,35.84,30513000.0],["2026-02-13",36.19,37.1,36.13,36.3,18749100.0],["2026-02-17",37.36,37.98,36.57,37.88,17175100.0],["2026-02-18",38.12,39.2,38.12,38.72,12122400.0],["2026-02-19",38.49,38.6,37.51,37.97,10863200.0],["2026-02-20",37.91,38.29,37.26,37.54,13157600.0],["2026-02-23",37.13,37.39,36.17,36.61,14382700.0],["2026-02-24",36.57,36.83,36.15,36.49,13621300.0],["2026-02-25",36.94,37.64,36.61,37.5,14160600.0],["2026-02-26",37.75,38.34,37.59,38.05,11739100.0],["2026-02-27",37.5,37.5,36.29,37.22,20764600.0],["2026-03-02",36.36,36.77,35.62,36.69,14969400.0],["2026-03-03",35.8,37.18,35.46,36.93,14234000.0],["2026-03-04",37.05,37.15,36.26,36.71,11270700.0],["2026-03-05",36.4,37.47,36.4,37.06,12348300.0],["2026-03-06",36.93,36.96,35.12,35.37,17593000.0],["2026-03-09",34.5,35.38,34.01,35.29,17730200.0],["2026-03-10",35.02,35.2,34.46,34.72,16666000.0],["2026-03-11",34.74,34.9,33.59,33.85,21523000.0],["2026-03-12",33.44,33.63,32.52,32.56,20004300.0],["2026-03-13",33.25,33.29,32.36,32.52,20383700.0],["2026-03-16",32.77,34.08,32.71,34.08,17722700.0],["2026-03-17",34.4,35.06,34.33,34.41,17159000.0],["2026-03-18",34.03,34.06,32.62,32.64,19011400.0],["2026-03-19",32.3,33.33,32.23,32.94,16133700.0],["2026-03-20",33.68,33.74,32.93,33.37,25934700.0],["2026-03-23",34.25,34.29,33.33,33.36,16444300.0],["2026-03-24",33.02,33.16,32.49,32.76,14495600.0],["2026-03-25",33.02,33.3,32.08,32.5,13814700.0],["2026-03-26",32.39,33.06,32.12,32.17,10156300.0],["2026-03-27",32.01,32.01,30.77,30.86,15495800.0],["2026-03-30",30.72,31.62,30.6,31.16,13010800.0],["2026-03-31",31.59,32.29,31.39,32.01,17777900.0],["2026-04-01",32.42,32.88,32.0,32.63,12750300.0],["2026-04-02",32.1,33.31,31.82,33.16,12559900.0],["2026-04-06",32.85,33.63,32.67,33.5,13852300.0],["2026-04-07",33.43,33.62,32.6,33.06,12767000.0],["2026-04-08",34.63,35.29,33.67,33.79,13156100.0],["2026-04-09",33.57,34.67,33.47,34.24,12382100.0],["2026-04-10",34.23,34.5,33.91,34.09,9835100.0],["2026-04-13",33.95,34.84,33.4,34.59,12712200.0],["2026-04-14",34.83,35.28,34.63,34.92,8967900.0],["2026-04-15",35.06,35.52,34.93,35.25,10251200.0],["2026-04-16",35.6,35.7,34.91,35.08,12190400.0],["2026-04-17",35.62,36.65,35.43,35.83,16513800.0],["2026-04-20",35.79,36.16,35.65,35.83,11551900.0],["2026-04-21",36.1,37.08,35.71,36.05,13016000.0],["2026-04-22",35.72,35.76,34.71,35.11,15801800.0],["2026-04-23",35.11,35.24,33.61,33.9,22765600.0],["2026-04-24",33.97,34.36,33.67,34.21,12494200.0],["2026-04-27",34.26,34.67,33.49,33.64,15918000.0],["2026-04-28",33.49,33.74,32.69,32.87,21352100.0],["2026-04-29",32.8,33.15,32.43,32.99,29828900.0],["2026-04-30",35.1,35.1,33.45,33.99,35147000.0],["2026-05-01",34.0,34.17,32.88,32.98,20862400.0],["2026-05-04",33.0,33.17,31.94,31.98,16842200.0],["2026-05-05",32.18,32.39,31.72,32.31,20303000.0],["2026-05-06",33.19,33.62,32.69,32.74,16697200.0],["2026-05-07",32.5,33.3,32.05,33.27,17020200.0],["2026-05-08",33.43,33.5,32.14,32.49,12947300.0],["2026-05-11",32.29,32.39,31.63,31.92,18647400.0],["2026-05-12",32.03,33.08,32.0,32.67,13450700.0],["2026-05-13",32.42,32.6,31.97,32.11,13237200.0],["2026-05-14",32.33,32.69,32.07,32.09,13042600.0],["2026-05-15",31.97,33.07,31.97,32.65,11960000.0],["2026-05-18",32.41,33.76,32.41,33.75,13522100.0],["2026-05-19",33.89,33.95,32.52,33.04,17343900.0],["2026-05-20",33.1,33.27,32.2,32.96,12284700.0],["2026-05-21",32.53,33.01,32.07,32.8,17573000.0],["2026-05-22",32.69,32.94,32.4,32.89,18624200.0],["2026-05-26",32.86,32.94,32.01,32.31,17039000.0],["2026-05-27",32.68,33.32,32.59,32.69,13661100.0],["2026-05-28",32.3,32.62,31.82,32.42,14973200.0],["2026-05-29",32.37,32.67,31.84,31.86,29861400.0],["2026-06-01",32.0,32.24,30.48,30.55,32465900.0],["2026-06-02",30.12,30.19,29.1,29.26,25825900.0],["2026-06-03",28.51,29.17,28.16,28.74,25860400.0],["2026-06-04",29.1,29.57,28.04,28.18,29169300.0],["2026-06-05",29.09,30.27,28.95,29.34,40707100.0],["2026-06-08",29.0,29.62,28.71,29.27,16243000.0],["2026-06-09",29.22,30.24,29.1,29.88,24500800.0],["2026-06-10",30.1,30.81,29.77,30.42,16672100.0],["2026-06-11",30.4,31.32,29.95,31.25,16287500.0],["2026-06-12",31.5,32.59,31.5,32.23,20467400.0],["2026-06-15",32.64,33.06,32.42,32.73,19527200.0],["2026-06-16",32.69,33.45,32.57,32.61,14923900.0],["2026-06-17",32.12,32.51,31.63,31.86,14532100.0],["2026-06-18",31.86,32.82,31.63,32.49,31478900.0],["2026-06-22",32.25,32.33,30.45,30.54,18457800.0],["2026-06-23",30.89,31.4,30.72,30.95,14234800.0],["2026-06-24",31.23,31.79,31.1,31.69,14150400.0],["2026-06-25",31.84,32.42,31.6,32.28,21770700.0],["2026-06-26",32.3,33.59,32.26,33.34,63066800.0],["2026-06-29",33.27,33.33,32.51,32.97,17337900.0],["2026-06-30",33.0,34.02,32.72,34.0,16568100.0],["2026-07-01",33.96,35.09,33.96,35.0,17006800.0],["2026-07-02",35.21,35.47,34.89,35.39,15078100.0],["2026-07-06",35.17,35.35,33.775,33.98,17039063.012514],["2026-07-07",34.69,35.375,34.24,34.35,15445039.636081],["2026-07-08",34.02,34.02,33,33.43,15479788.747279],["2026-07-09",33.43,34.615,33,34.6,15643900.496591],["2026-07-10",34.96,35.78,34.65,35.25,12960125.372801],["2026-07-13",36.13,37.07,36.02,36.63,20676651.142596],["2026-07-14",36.595,37.09,36.205,36.43,17563436.825742],["2026-07-15",36.77,36.77,34.55,34.63,20089370.222664],["2026-07-16",34.605,34.92,33.905,34.2,17655674.745753],["2026-07-17",34.72,35.4651,34.305,34.44,19838688.364611],["2026-07-20",34.145,34.155,32.73,33.13,19713038.506868],["2026-07-21",32.55,33.685,32.21,33.32,11289156.828235],["2026-07-22",33.37,33.37,31.8825,32.2,20321835.829626],["2026-07-23",31.74,32.24,31.4705,32.01,18713866.19805],["2026-07-24",32.45,32.45,31.575,31.79,12102675.652245],["2026-07-27",32.9,33.375,32.51,33.2,13238228.146964],["2026-07-28",33.805,34.16,33.095,33.51,13812798.99573],["2026-07-29",33.65,34.505,33.61,34.24,18776656.779735],["2026-07-30",36.64,39.09,36.25,38.52,35563000.253164],["2026-07-31",37.97,38.45,37.18,37.22,14345963.774044]]}