{"t":"JBLU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-04-12",11.117,13.7007,11.0993,13.3333,47796750.0],["2002-04-15",13.437,14.16,12.803,13.3956,8215763.0],["2002-04-16",13.363,13.6296,12.8089,13.5733,3956850.0],["2002-04-17",13.5704,13.7333,13.0933,13.363,2886638.0],["2002-04-18",13.3837,13.3867,12.6933,13.0963,2856600.0],["2002-04-19",13.1644,13.3807,12.8978,12.9274,1197788.0],["2002-04-22",12.9156,13.0074,12.4415,12.4444,2061788.0],["2002-04-23",12.4178,12.5926,12.0,12.563,1937250.0],["2002-04-24",12.6281,13.5467,12.6104,13.5111,1703025.0],["2002-04-25",13.5081,13.5704,12.9333,13.3185,712463.0],["2002-04-26",13.36,13.8074,13.0519,13.8074,1232213.0],["2002-04-29",13.76,14.3407,13.76,14.1215,1103625.0],["2002-04-30",14.0444,14.96,14.003,14.9037,4282200.0],["2002-05-01",14.6193,14.8859,14.3852,14.7615,2408063.0],["2002-05-02",14.8,14.8,14.2519,14.563,789075.0],["2002-05-03",14.5185,15.4222,14.3704,15.4193,1442138.0],["2002-05-06",15.5556,16.3407,15.437,16.1481,2406375.0],["2002-05-07",15.8222,15.9704,14.4296,14.6963,3379050.0],["2002-05-08",14.8148,14.8148,13.5704,13.9704,1864013.0],["2002-05-09",13.9348,14.7674,13.9348,14.4178,1005750.0],["2002-05-10",14.5185,14.6667,13.9407,14.0148,786375.0],["2002-05-13",13.9259,13.9793,13.4815,13.9259,601088.0],["2002-05-14",13.8844,13.8963,13.4815,13.837,630113.0],["2002-05-15",13.7333,13.9022,13.5052,13.6296,853875.0],["2002-05-16",13.6919,13.7511,13.52,13.5319,537638.0],["2002-05-17",13.5793,13.6178,13.4074,13.4993,315225.0],["2002-05-20",13.5022,13.5911,12.8978,12.9185,664538.0],["2002-05-21",12.9896,13.0667,12.7674,13.0044,352350.0],["2002-05-22",12.9481,13.1822,12.9037,13.1556,181238.0],["2002-05-23",13.1763,13.3481,13.037,13.3185,143438.0],["2002-05-24",13.3185,13.4756,13.1111,13.1111,353363.0],["2002-05-28",13.1141,13.3778,13.0667,13.3778,256500.0],["2002-05-29",13.3837,13.7304,13.3215,13.603,383400.0],["2002-05-30",13.5852,13.7096,13.5407,13.6889,340538.0],["2002-05-31",13.7156,13.8074,13.0667,13.1259,358088.0],["2002-06-03",13.3926,13.6711,13.3778,13.4222,462038.0],["2002-06-04",13.3926,13.5111,13.2741,13.3659,500513.0],["2002-06-05",13.363,13.8459,13.3185,13.6296,411750.0],["2002-06-06",13.7748,13.9259,13.7037,13.8015,263588.0],["2002-06-07",13.8519,14.0859,13.3837,14.0444,517725.0],["2002-06-10",14.0652,14.237,14.0652,14.1333,319950.0],["2002-06-11",14.0741,14.6193,14.0711,14.4356,422550.0],["2002-06-12",14.4296,14.5659,14.0741,14.2222,465075.0],["2002-06-13",14.3704,14.6252,14.1778,14.5481,363150.0],["2002-06-14",14.4385,14.4415,14.2222,14.3259,391163.0],["2002-06-17",14.2696,14.963,14.2696,14.7911,1059413.0],["2002-06-18",14.7556,14.7704,14.3585,14.4563,623700.0],["2002-06-19",14.4178,14.5333,14.2667,14.4,477900.0],["2002-06-20",14.3704,14.5867,14.2578,14.3763,260550.0],["2002-06-21",14.3407,14.3407,14.1274,14.2519,276750.0],["2002-06-24",14.2933,14.3437,14.1481,14.3437,268650.0],["2002-06-25",14.3467,14.3467,13.683,13.7096,582863.0],["2002-06-26",13.6296,13.6741,13.277,13.4252,891338.0],["2002-06-27",13.4222,13.5111,12.7911,13.037,785025.0],["2002-06-28",13.0637,13.8578,12.9926,13.4993,1031400.0],["2002-07-01",13.4667,13.6593,13.3659,13.4667,365850.0],["2002-07-02",13.4667,13.4963,12.9481,13.0044,766463.0],["2002-07-03",12.9481,13.1852,12.5096,12.6044,529875.0],["2002-07-05",12.5244,13.4815,12.5244,13.3481,352013.0],["2002-07-08",13.3926,13.6296,12.9393,13.037,542363.0],["2002-07-09",13.123,13.1704,12.7556,12.8,314550.0],["2002-07-10",12.7556,12.8859,12.3467,12.3585,907200.0],["2002-07-11",12.3615,12.6519,12.2015,12.5274,977400.0],["2002-07-12",12.637,12.963,12.5481,12.8593,572063.0],["2002-07-15",12.9422,12.9422,12.48,12.7437,290925.0],["2002-07-16",12.8207,13.4193,12.7111,13.1111,923400.0],["2002-07-17",13.3156,13.3185,12.9185,13.2533,257850.0],["2002-07-18",12.8593,13.1733,12.8356,12.9837,368213.0],["2002-07-19",12.8681,13.2681,12.8,13.2326,381038.0],["2002-07-22",13.2711,13.2711,12.7852,13.037,516038.0],["2002-07-23",13.0074,13.0696,12.4889,12.5096,502200.0],["2002-07-24",12.6874,12.717,11.8074,12.4593,1356413.0],["2002-07-25",12.4622,12.4919,12.0326,12.1037,960525.0],["2002-07-26",12.5185,14.2222,12.4148,13.1852,4519125.0],["2002-07-29",13.2148,14.0444,13.1852,13.9556,1786725.0],["2002-07-30",13.9556,14.3852,13.8252,14.1185,1264950.0],["2002-07-31",14.0444,14.1185,13.6,13.7956,938925.0],["2002-08-01",13.8074,13.8193,13.6326,13.7244,411413.0],["2002-08-02",13.8193,13.837,13.1556,13.2741,732375.0],["2002-08-05",13.2444,13.3333,12.5985,12.6667,868388.0],["2002-08-06",12.7141,13.3333,12.7111,13.2148,485325.0],["2002-08-07",13.2415,13.5526,13.0844,13.2444,290588.0],["2002-08-08",13.3096,13.5556,13.1822,13.4133,359775.0],["2002-08-09",13.3333,13.6089,13.1733,13.5556,366525.0],["2002-08-12",13.4904,13.4933,13.0904,13.2178,935550.0],["2002-08-13",13.2178,13.4519,12.8444,12.9215,786713.0],["2002-08-14",12.8296,12.8296,11.2593,11.8667,8401388.0],["2002-08-15",11.9496,12.1481,11.7452,12.1481,2334825.0],["2002-08-16",12.1304,12.1748,11.3333,11.5852,2069550.0],["2002-08-19",11.5852,11.6356,10.6815,10.7793,2822175.0],["2002-08-20",10.8356,11.5259,10.8356,11.3333,1761075.0],["2002-08-21",11.3748,11.8281,11.2563,11.6296,1350675.0],["2002-08-22",11.6593,12.1452,11.523,11.84,1382738.0],["2002-08-23",11.84,11.8519,11.4815,11.6178,609525.0],["2002-08-26",11.6504,11.8311,11.4074,11.4874,394200.0],["2002-08-27",11.6593,11.9822,11.4074,11.4074,931163.0],["2002-08-28",11.5081,11.5111,11.1141,11.2267,758700.0],["2002-08-29",11.2296,11.4074,11.0637,11.2415,703013.0],["2002-08-30",11.1881,11.4074,11.1111,11.4074,351000.0],["2002-09-03",11.3452,11.3452,10.9748,11.283,1876500.0],["2002-09-04",11.2859,11.523,11.203,11.523,709088.0],["2002-09-05",11.4281,11.757,11.0044,11.6178,1366875.0],["2002-09-06",11.6593,11.9407,11.6326,11.8252,838013.0],["2002-09-09",11.8489,11.8519,11.4548,11.7867,764438.0],["2002-09-10",11.8489,13.0311,11.8222,12.9659,4726688.0],["2002-09-11",13.043,13.5111,12.9541,13.2504,1760738.0],["2002-09-12",13.2178,13.2652,12.8889,13.0607,1418175.0],["2002-09-13",12.9481,13.0252,12.6874,12.8474,696263.0],["2002-09-16",12.8089,12.877,12.5837,12.7259,803588.0],["2002-09-17",13.0222,13.3007,12.9304,13.1407,1529888.0],["2002-09-18",13.0252,13.0756,12.637,13.037,2461050.0],["2002-09-19",13.0044,13.0578,12.7081,12.8741,955800.0],["2002-09-20",12.8593,12.8859,12.2015,12.4593,1826213.0],["2002-09-23",12.4148,12.5244,12.0326,12.4948,1537988.0],["2002-09-24",12.4119,12.7259,12.2963,12.6874,948038.0],["2002-09-25",12.7259,13.037,12.6696,12.7644,841725.0],["2002-09-26",12.7793,12.8563,12.48,12.6222,408713.0],["2002-09-27",12.6044,12.6193,12.1807,12.4504,1026675.0],["2002-09-30",12.3022,12.3022,11.5585,11.9496,3064838.0],["2002-10-01",11.917,11.9852,11.5556,11.7926,1785375.0],["2002-10-02",11.8281,11.8311,11.3748,11.5585,3167775.0],["2002-10-03",11.5556,11.6385,11.203,11.2622,1934213.0],["2002-10-04",11.3333,11.3867,10.7556,10.8148,3182963.0],["2002-10-07",10.7644,11.2533,10.2637,10.5926,4339575.0],["2002-10-08",10.7615,11.0637,10.5511,10.5985,1918688.0],["2002-10-09",9.9289,10.1037,8.9156,8.9333,25402275.0],["2002-10-10",8.9452,9.8667,8.8148,9.1852,9697725.0],["2002-10-11",9.4222,10.1481,9.4193,9.7719,5943375.0],["2002-10-14",9.6059,9.9615,9.4074,9.8696,1716525.0],["2002-10-15",10.237,10.963,10.1778,10.5363,5555925.0],["2002-10-16",10.5363,10.5393,9.9259,10.2607,1673663.0],["2002-10-17",10.4296,10.8563,10.4296,10.8148,1233563.0],["2002-10-18",10.7407,10.7733,10.5185,10.563,514013.0],["2002-10-21",11.1111,11.2593,10.6874,11.2,2230538.0],["2002-10-22",11.2,11.2296,10.8148,10.9956,1204200.0],["2002-10-23",11.037,11.037,10.4889,10.797,968288.0],["2002-10-24",10.717,11.2474,10.6844,10.9333,2623050.0],["2002-10-25",11.0993,11.0993,10.6637,10.8148,818100.0],["2002-10-28",10.8533,11.0252,10.7259,10.8622,799200.0],["2002-10-29",10.8178,11.0222,10.7615,10.9719,606488.0],["2002-10-30",11.0281,11.9111,11.0222,11.8519,4545450.0],["2002-10-31",11.8815,11.9852,11.6681,11.9674,2485688.0],["2002-11-01",11.8519,11.9289,11.7215,11.8044,1403325.0],["2002-11-04",11.8993,12.5926,11.8844,12.4237,4324050.0],["2002-11-05",12.4444,12.4711,12.1156,12.1807,2141775.0],["2002-11-06",12.237,12.5037,12.0356,12.0889,3616650.0],["2002-11-07",11.4667,11.5556,10.9215,10.9926,8488125.0],["2002-11-08",11.0667,11.2207,10.2963,10.6667,8430075.0],["2002-11-11",10.6963,11.0015,10.5511,10.8948,1554863.0],["2002-11-12",10.7852,10.8859,10.4267,10.8178,3999713.0],["2002-11-13",10.8711,11.6148,10.7704,11.3956,3437775.0],["2002-11-14",11.3926,11.6711,11.0548,11.4963,2962913.0],["2002-11-15",11.4785,11.4815,11.1852,11.2148,1832288.0],["2002-11-18",11.3541,11.4785,11.1111,11.1259,849150.0],["2002-11-19",11.0815,11.197,10.7585,10.8474,1689188.0],["2002-11-20",10.877,11.0252,10.4711,10.6667,1613588.0],["2002-11-21",10.6993,10.7556,10.2844,10.3704,2982825.0],["2002-11-22",10.4948,10.4978,9.7807,9.7807,3212663.0],["2002-11-25",10.0326,10.4,9.9585,10.3259,4756388.0],["2002-11-26",10.32,10.5363,10.2519,10.4622,2743538.0],["2002-11-27",10.4741,10.963,10.4593,10.96,3587963.0],["2002-11-29",11.0489,11.2,10.8296,10.9689,1097213.0],["2002-12-02",11.0844,11.2593,10.8207,10.8444,1462388.0],["2002-12-03",10.8148,10.8444,10.3733,10.5274,1121850.0],["2002-12-04",10.5185,11.1259,10.5185,11.037,3229538.0],["2002-12-05",11.1111,11.5852,11.037,11.3837,3683138.0],["2002-12-06",11.2296,11.7333,11.1111,11.5259,2042213.0],["2002-12-09",11.5911,11.6207,11.0815,11.1615,1530563.0],["2002-12-10",11.2356,11.4637,11.1852,11.437,1763438.0],["2002-12-11",11.4667,11.5585,11.3926,11.5141,1759050.0],["2002-12-12",11.5081,11.6296,11.4756,11.6148,2170800.0],["2002-12-13",11.7511,11.8667,11.5733,11.7778,2102625.0],["2002-12-16",11.8444,12.1333,11.76,12.12,2375100.0],["2002-12-17",12.0489,12.4133,12.0444,12.4,1549350.0],["2002-12-18",12.3467,12.3467,11.1378,11.3289,5451975.0],["2002-12-19",11.28,11.5911,11.2622,11.3867,1219725.0],["2002-12-20",11.3689,11.6,11.3333,11.5822,1204875.0],["2002-12-23",11.5778,11.9022,11.4933,11.8622,1148400.0],["2002-12-24",11.8533,12.0844,11.8533,12.0,911925.0],["2002-12-26",12.0,12.04,11.9289,12.0044,654525.0],["2002-12-27",12.0178,12.1822,11.9244,11.9733,671400.0],["2002-12-30",11.9778,11.9778,11.6444,11.68,1056375.0],["2002-12-31",11.5911,12.1111,11.5689,12.0,1262700.0],["2003-01-02",11.9556,12.2178,11.9556,12.1778,825525.0],["2003-01-03",12.2222,12.4089,12.1289,12.3822,612225.0],["2003-01-06",12.3422,12.7022,12.3378,12.6889,1737225.0],["2003-01-07",12.7111,13.0089,12.6356,12.8844,2048175.0],["2003-01-08",12.8667,12.9778,12.5733,12.8578,1145025.0],["2003-01-09",12.8889,12.9822,12.2756,12.2978,1954350.0],["2003-01-10",12.3467,12.3689,12.2044,12.2533,739350.0],["2003-01-13",12.4178,12.7822,12.4044,12.7244,1852200.0],["2003-01-14",12.6756,12.8667,12.6311,12.8667,642150.0],["2003-01-15",12.8267,13.0489,12.8089,13.0489,841050.0],["2003-01-16",13.0,13.3156,12.9333,13.1378,1482525.0],["2003-01-17",13.0889,13.2889,12.9911,13.0178,1432350.0],["2003-01-21",13.0222,13.1333,12.7333,12.9778,943425.0],["2003-01-22",12.92,12.96,12.1778,12.2222,2061000.0],["2003-01-23",12.7778,13.1111,12.6844,13.0,2960100.0],["2003-01-24",13.0533,13.0578,12.5956,12.6578,999000.0],["2003-01-27",12.5867,12.6267,12.04,12.3556,1373625.0],["2003-01-28",12.3956,12.9244,12.28,12.8933,1606275.0],["2003-01-29",12.6933,12.7289,12.3689,12.5556,1490850.0],["2003-01-30",12.9156,13.1556,12.6933,12.8578,2673225.0],["2003-01-31",12.7956,12.8,12.4222,12.5778,1135575.0],["2003-02-03",12.5333,12.5778,12.2533,12.3111,1081575.0],["2003-02-04",12.1289,12.1333,11.72,11.9289,2517075.0],["2003-02-05",11.9867,12.1778,11.9111,11.96,1207575.0],["2003-02-06",11.8889,12.1111,11.72,11.8978,1203525.0],["2003-02-07",11.9378,12.0578,11.4667,11.5333,1234350.0],["2003-02-10",11.6,11.7067,11.3422,11.5511,922050.0],["2003-02-11",11.6978,12.0444,11.6222,11.8667,806850.0],["2003-02-12",11.7111,11.8489,11.56,11.8044,766350.0],["2003-02-13",11.7556,11.76,11.2089,11.5822,1560825.0],["2003-02-14",11.76,11.8356,11.3778,11.7022,866025.0],["2003-02-18",11.7333,11.76,11.4222,11.6711,915975.0],["2003-02-19",11.5911,11.6267,11.3778,11.3956,606150.0],["2003-02-20",11.3111,11.5378,11.2311,11.4267,848250.0],["2003-02-21",11.4444,11.9156,11.4222,11.8,866700.0],["2003-02-24",11.8622,12.0311,11.1244,11.2444,1657575.0],["2003-02-25",11.1822,11.6222,10.8667,11.6178,2009475.0],["2003-02-26",11.4844,11.6089,11.3556,11.5156,613350.0],["2003-02-27",11.4444,11.5556,11.3556,11.4222,448650.0],["2003-02-28",11.4889,11.7333,11.4356,11.7156,377325.0],["2003-03-03",11.7556,11.8667,11.5467,11.8667,673200.0],["2003-03-04",11.5156,11.5156,10.5911,11.2267,8247150.0],["2003-03-05",11.2844,11.2844,10.9022,11.12,1132200.0],["2003-03-06",10.9556,11.1778,10.8889,10.9733,926100.0],["2003-03-07",10.8667,11.6089,10.7067,11.4222,2469150.0],["2003-03-10",11.4178,11.4222,11.2133,11.2667,869625.0],["2003-03-11",11.2667,11.2667,10.7511,10.8222,1419300.0],["2003-03-12",10.8044,10.8533,10.2889,10.5867,1736325.0],["2003-03-13",10.5778,10.8133,10.3867,10.7778,1772550.0],["2003-03-14",11.0889,11.6667,10.9911,11.12,3972375.0],["2003-03-17",11.1378,11.9333,10.9822,11.8356,2284875.0],["2003-03-18",11.8533,12.32,11.7422,12.28,4247775.0],["2003-03-19",12.1911,12.3778,11.8844,12.1911,1556550.0],["2003-03-20",12.0622,12.32,11.8667,12.1644,1209825.0],["2003-03-21",12.2267,13.1378,12.2089,12.9378,3781575.0],["2003-03-24",12.7778,13.0,12.4222,12.4222,1748025.0],["2003-03-25",12.4444,13.0133,12.4,12.7111,2032425.0],["2003-03-26",12.7733,12.9511,12.3022,12.4622,2177325.0],["2003-03-27",12.4222,12.4933,12.2222,12.2622,816075.0],["2003-03-28",12.2622,12.3022,12.0933,12.2044,1050750.0],["2003-03-31",12.04,12.5511,11.9378,12.3156,1592775.0],["2003-04-01",12.3289,12.5156,12.1067,12.1111,1493775.0],["2003-04-02",12.2089,13.0578,12.1956,12.8978,3566475.0],["2003-04-03",13.0222,13.0444,12.4444,12.4489,1319400.0],["2003-04-04",12.6044,12.7733,12.5156,12.5822,1322100.0],["2003-04-07",13.0578,13.2,12.9156,13.0667,2584575.0],["2003-04-08",12.9289,13.1111,12.8622,12.9733,988650.0],["2003-04-09",12.8311,13.1422,12.8311,13.0089,796725.0],["2003-04-10",12.9422,13.1067,12.4444,12.8711,2007450.0],["2003-04-11",12.8444,13.1111,12.8178,12.9067,1349325.0],["2003-04-14",12.9156,13.0667,12.8889,13.0178,764550.0],["2003-04-15",13.0711,13.12,12.7778,13.0533,953775.0],["2003-04-16",13.0356,13.1111,12.8489,12.8933,826200.0],["2003-04-17",12.8978,13.0044,12.7333,12.9733,460575.0],["2003-04-21",12.9778,12.9778,12.7111,12.8667,399375.0],["2003-04-22",12.8889,12.9244,12.6044,12.9022,1164825.0],["2003-04-23",12.9511,13.4667,12.8533,13.4089,2182950.0],["2003-04-24",13.5911,14.0,13.5644,13.9733,3130200.0],["2003-04-25",13.9733,14.1244,13.6889,13.7333,1971675.0],["2003-04-28",13.7867,14.4089,13.7156,14.1911,2068650.0],["2003-04-29",14.2578,14.4222,14.1067,14.1111,1575000.0],["2003-04-30",14.1467,14.2178,13.9244,13.9733,884250.0],["2003-05-01",13.8667,14.0,13.7111,13.8,963450.0],["2003-05-02",13.7467,14.32,13.7467,14.3111,1867500.0],["2003-05-05",14.3289,14.5822,14.2222,14.5556,2281950.0],["2003-05-06",14.6089,14.8622,14.5556,14.8089,3002400.0],["2003-05-07",14.7644,14.7644,14.4844,14.5467,1510200.0],["2003-05-08",14.4533,14.4844,14.1333,14.1956,1278225.0],["2003-05-09",14.2133,14.2222,13.9511,14.0178,1062450.0],["2003-05-12",14.1022,14.5778,14.0222,14.4444,1073025.0],["2003-05-13",14.4089,14.5956,14.2756,14.4444,889875.0],["2003-05-14",14.5333,14.6844,14.3111,14.56,661050.0],["2003-05-15",14.4489,14.7778,14.4,14.5378,1107000.0],["2003-05-16",14.5333,14.5333,14.2667,14.4444,1474875.0],["2003-05-19",14.4,14.4,14.0889,14.1067,944325.0],["2003-05-20",14.1422,14.2,14.0089,14.1911,1910475.0],["2003-05-21",14.1378,14.2578,14.0356,14.2578,709650.0],["2003-05-22",14.5333,14.9733,14.4622,14.9289,3938850.0],["2003-05-23",14.9556,15.4667,14.68,15.4133,1717875.0],["2003-05-27",15.3333,15.6222,15.1111,15.5156,1905525.0],["2003-05-28",15.5511,15.9778,15.3778,15.6756,1174950.0],["2003-05-29",15.3333,15.3333,15.0311,15.2311,2042550.0],["2003-05-30",15.1867,15.4444,14.9333,15.0578,2425950.0],["2003-06-02",15.1378,15.4267,15.0622,15.1111,972900.0],["2003-06-03",15.1022,15.1778,15.0,15.1067,782100.0],["2003-06-04",15.1333,15.5733,15.0444,15.4267,1961325.0],["2003-06-05",15.2889,15.8444,15.28,15.7333,2578500.0],["2003-06-06",15.96,16.5956,15.4089,15.9822,4131675.0],["2003-06-09",15.88,15.9511,15.0933,15.3822,2562525.0],["2003-06-10",14.6222,14.8889,14.2311,14.6578,7641450.0],["2003-06-11",14.8133,15.5911,14.7956,15.4,3463200.0],["2003-06-12",15.5156,15.7733,15.2222,15.7378,4606425.0],["2003-06-13",15.7556,15.96,15.6889,15.8444,1397025.0],["2003-06-16",15.9956,16.3956,15.92,16.2044,2652975.0],["2003-06-17",16.3289,16.7378,16.2222,16.7111,2591550.0],["2003-06-18",16.72,17.3156,16.4889,17.0933,2811600.0],["2003-06-19",17.1733,17.6711,16.9556,17.6489,5086350.0],["2003-06-20",17.4,17.8444,17.0444,17.3111,3650625.0],["2003-06-23",17.1378,17.2222,16.6667,16.8933,2520675.0],["2003-06-24",16.8889,17.5556,16.8267,17.4533,2535525.0],["2003-06-25",17.9289,18.2578,17.6889,17.8978,4243725.0],["2003-06-26",18.0178,18.8267,18.0044,18.7778,3157875.0],["2003-06-27",18.8267,19.0222,18.4889,18.4889,1851300.0],["2003-06-30",18.72,19.0267,18.3333,18.6578,3373425.0],["2003-07-01",18.5956,19.1111,18.5556,19.1067,2630700.0],["2003-07-02",19.0978,19.3156,18.84,19.3022,1957500.0],["2003-07-03",18.9333,19.5378,18.9289,19.0044,1621800.0],["2003-07-07",19.3778,19.4222,18.8222,19.0756,1512675.0],["2003-07-08",19.2,19.2889,18.9556,19.16,2298600.0],["2003-07-09",19.1867,19.4222,19.0844,19.3689,1006875.0],["2003-07-10",19.0311,19.6178,18.9244,19.0222,2820150.0],["2003-07-11",18.9556,19.2756,18.8222,19.2489,8066700.0],["2003-07-14",19.24,19.7378,19.2222,19.5689,2636775.0],["2003-07-15",19.5778,19.7778,19.3822,19.5333,2617200.0],["2003-07-16",19.4889,19.5556,18.8444,19.3156,2684025.0],["2003-07-17",19.2311,19.3778,18.5556,18.6356,1758825.0],["2003-07-18",18.8178,18.8933,18.3644,18.7333,1449450.0],["2003-07-21",18.7644,19.2044,18.6356,19.0267,1471725.0],["2003-07-22",19.1067,19.7467,19.0267,19.6933,2204775.0],["2003-07-23",19.6889,19.9911,19.4933,19.6178,1480725.0],["2003-07-24",20.0044,20.3022,19.3378,19.5067,3296700.0],["2003-07-25",19.5556,20.2178,19.4222,20.1467,2236725.0],["2003-07-28",20.24,20.8533,20.1333,20.6978,2607750.0],["2003-07-29",20.8133,21.0889,20.3644,20.4178,2855925.0],["2003-07-30",20.4133,20.5067,19.9467,19.9778,1614825.0],["2003-07-31",19.9911,20.2756,19.8889,20.2622,1706850.0],["2003-08-01",20.3422,20.5511,20.2222,20.5111,2324925.0],["2003-08-04",20.6711,20.8756,20.3333,20.8667,1847475.0],["2003-08-05",20.8889,20.9511,20.6222,20.6844,1449225.0],["2003-08-06",20.8222,20.8844,20.4622,20.5956,1290825.0],["2003-08-07",20.5644,20.6978,20.52,20.6978,1309275.0],["2003-08-08",20.64,20.9022,20.5822,20.8089,1129950.0],["2003-08-11",20.92,21.4933,20.8667,21.3511,2062125.0],["2003-08-12",21.4044,21.4044,21.1156,21.2311,1137825.0],["2003-08-13",21.1689,22.0889,21.1378,22.0711,2683575.0],["2003-08-14",21.8889,22.0533,21.68,21.8667,2190600.0],["2003-08-15",21.9111,21.9111,21.7156,21.7733,1059750.0],["2003-08-18",21.6933,22.0222,21.6933,21.7911,1203750.0],["2003-08-19",21.8444,22.0578,21.6933,21.9867,1385100.0],["2003-08-20",22.0889,22.7822,22.0311,22.7422,2663325.0],["2003-08-21",22.7778,23.4178,22.7556,23.3556,2301525.0],["2003-08-22",23.4444,23.5822,22.96,23.0444,2428425.0],["2003-08-25",23.2622,23.2756,22.7822,22.9333,1250100.0],["2003-08-26",22.8489,23.2622,22.8222,23.04,1674900.0],["2003-08-27",23.0844,23.2844,23.0222,23.2089,1156050.0],["2003-08-28",23.2889,23.5333,23.16,23.4711,942525.0],["2003-08-29",23.5556,23.9556,23.4667,23.9556,1306125.0],["2003-09-02",23.9822,24.2489,23.7867,24.1778,2158650.0],["2003-09-03",24.2711,25.6444,24.2222,25.4667,4115925.0],["2003-09-04",25.4222,25.8089,25.2356,25.4622,2766825.0],["2003-09-05",25.3867,26.5111,25.2222,26.4978,3399525.0],["2003-09-08",26.4889,26.5556,25.6756,25.7333,3840525.0],["2003-09-09",25.6578,25.7778,25.1644,25.4178,3107250.0],["2003-09-10",25.3467,25.7333,25.2444,25.3778,1611900.0],["2003-09-11",25.2889,25.4356,25.0533,25.4,2922075.0],["2003-09-12",25.4356,25.8711,25.4044,25.84,1279575.0],["2003-09-15",25.8178,25.9867,25.6889,25.8444,1092375.0],["2003-09-16",25.7956,26.1022,25.7644,26.0667,1239525.0],["2003-09-17",26.0889,26.28,25.9956,26.2311,1106325.0],["2003-09-18",26.4222,26.4533,26.0444,26.28,1778400.0],["2003-09-19",26.1422,26.2222,25.7911,26.1867,2281050.0],["2003-09-22",25.6489,25.8756,25.6089,25.76,1851975.0],["2003-09-23",26.5689,26.8889,26.1689,26.7822,21460725.0],["2003-09-24",26.7556,27.2,26.6889,26.8667,4263075.0],["2003-09-25",26.8711,26.9333,26.5378,26.8133,3488625.0],["2003-09-26",26.8222,26.8756,26.3156,26.3378,4040550.0],["2003-09-29",26.1733,27.7778,26.1644,27.6133,4467825.0],["2003-09-30",27.4667,27.8222,26.9422,27.0578,4522050.0],["2003-10-01",27.0667,28.0489,27.04,27.9644,5149350.0],["2003-10-02",28.0622,28.2844,27.6089,27.8133,3293100.0],["2003-10-03",28.0711,28.8889,28.0711,28.5822,3630150.0],["2003-10-06",28.9067,30.1822,28.7778,30.0133,4098825.0],["2003-10-07",30.2622,30.8311,29.8178,30.0889,6905250.0],["2003-10-08",29.9556,30.5067,29.5556,30.3778,5533875.0],["2003-10-09",30.5956,31.4311,30.4444,31.2267,4099950.0],["2003-10-10",30.32,30.4,29.6222,30.0044,7530525.0],["2003-10-13",29.9067,30.3867,29.9067,30.1733,3963150.0],["2003-10-14",30.0889,30.3333,29.8222,29.9956,2914425.0],["2003-10-15",30.0711,30.4,29.0978,29.1822,3188925.0],["2003-10-16",28.9956,29.9778,28.9289,29.5733,3966750.0],["2003-10-17",29.6622,30.0756,29.1244,29.2044,3814200.0],["2003-10-20",29.2578,30.28,29.1422,30.0933,3480750.0],["2003-10-21",30.3956,31.0978,30.1733,30.9156,3654000.0],["2003-10-22",30.9422,30.9778,29.7556,30.2044,4025025.0],["2003-10-23",28.6756,28.8622,27.12,27.4667,11052000.0],["2003-10-24",26.7289,26.7733,24.5867,25.0667,12869100.0],["2003-10-27",25.32,25.7333,25.0,25.2489,5052150.0],["2003-10-28",25.2444,25.8311,25.1644,25.6444,3120975.0],["2003-10-29",25.3378,26.2667,25.3378,26.2089,2732400.0],["2003-10-30",26.4622,26.8889,26.0356,26.3867,2864250.0],["2003-10-31",26.3156,26.4133,25.2489,25.6311,3518325.0],["2003-11-03",25.4133,25.6,24.0889,24.1156,6575625.0],["2003-11-04",24.2044,24.9822,23.9422,24.6667,5174325.0],["2003-11-05",24.6444,25.0133,24.3556,24.7289,2841975.0],["2003-11-06",24.6667,25.0222,24.36,24.5333,2252025.0],["2003-11-07",24.5778,24.9067,24.4711,24.5289,3026700.0],["2003-11-10",24.5289,24.5556,23.1378,23.2311,4467600.0],["2003-11-11",23.2311,23.5378,22.8444,22.9467,4159575.0],["2003-11-12",22.8933,23.7156,22.8933,23.6889,3201075.0],["2003-11-13",23.6,24.7244,23.5733,24.5556,2704275.0],["2003-11-14",24.6578,25.2,24.2,24.3556,2462625.0],["2003-11-17",24.1111,24.1733,23.5556,23.9333,2148975.0],["2003-11-18",24.0844,24.0889,23.2,23.3111,2101500.0],["2003-11-19",23.4978,23.5378,22.7644,23.2667,2728575.0],["2003-11-20",22.9911,23.5111,22.5244,22.72,3249000.0],["2003-11-21",23.0,23.3267,22.7333,23.3133,1729350.0],["2003-11-24",23.6267,24.2667,23.3333,24.1733,1759650.0],["2003-11-25",24.3333,24.5933,23.5,23.88,2840550.0],["2003-11-26",23.8867,24.0333,23.0067,23.7867,2928300.0],["2003-11-28",23.6333,24.3333,23.5333,24.2533,716550.0],["2003-12-01",24.4867,24.6267,23.8533,24.14,1348650.0],["2003-12-02",24.2333,24.2533,22.92,23.1,2245950.0],["2003-12-03",23.2,23.2133,21.66,21.8333,4457850.0],["2003-12-04",21.82,22.0,20.2467,20.92,7150500.0],["2003-12-05",18.6467,18.8333,16.96,17.24,37204350.0],["2003-12-08",17.8133,18.5933,17.6667,18.5333,16082550.0],["2003-12-09",18.6867,19.2267,18.3733,18.44,7700700.0],["2003-12-10",18.88,18.88,17.8667,18.1267,5269350.0],["2003-12-11",17.9,18.4867,17.7333,18.2733,3184200.0],["2003-12-12",18.5733,18.8,18.1667,18.2733,2151750.0],["2003-12-15",19.2533,19.3067,17.86,18.02,3986700.0],["2003-12-16",17.8267,18.6667,17.52,18.1933,3257100.0],["2003-12-17",17.9933,18.1533,17.8333,18.0733,2350800.0],["2003-12-18",18.2,18.2533,17.74,17.88,2939550.0],["2003-12-19",17.82,17.94,17.2933,17.8667,3508500.0],["2003-12-22",17.6733,17.7467,17.2333,17.44,3550950.0],["2003-12-23",17.54,17.8667,17.2933,17.8267,2163150.0],["2003-12-24",17.7933,17.94,17.54,17.6533,720000.0],["2003-12-26",17.7267,18.24,17.6667,17.9,554400.0],["2003-12-29",17.8333,18.0667,17.5667,17.78,1640250.0],["2003-12-30",17.68,17.8933,17.3067,17.4333,2202150.0],["2003-12-31",17.5667,17.7,17.46,17.68,1966350.0],["2004-01-02",17.76,18.0467,17.6,17.8,1970250.0],["2004-01-05",17.8667,18.0,17.5,17.66,2124000.0],["2004-01-06",17.6667,19.04,17.5267,18.96,5161500.0],["2004-01-07",19.3133,19.58,18.6667,19.28,6437250.0],["2004-01-08",19.16,19.2,16.6667,17.1133,18595950.0],["2004-01-09",17.28,17.3,16.28,16.3867,9310950.0],["2004-01-12",16.5,16.5,16.0467,16.2933,4523400.0],["2004-01-13",16.28,16.76,16.1867,16.6333,3989400.0],["2004-01-14",16.5867,16.9933,16.4133,16.74,3303600.0],["2004-01-15",16.6467,16.8733,16.34,16.5267,2515350.0],["2004-01-16",16.7533,17.0333,16.5267,16.9067,3674850.0],["2004-01-20",17.0933,17.34,16.9867,17.34,4500600.0],["2004-01-21",17.1067,17.6333,17.1,17.5667,2798700.0],["2004-01-22",17.8,18.2267,17.64,18.0,5748900.0],["2004-01-23",18.24,18.3333,17.4667,17.7533,4629150.0],["2004-01-26",17.7,17.7,17.2533,17.56,3623850.0],["2004-01-27",17.64,17.7333,17.4667,17.62,4190100.0],["2004-01-28",16.66,16.7667,15.8533,16.0,10754700.0],["2004-01-29",16.1333,16.1667,14.8667,15.66,11615400.0],["2004-01-30",15.1667,15.5267,14.8933,15.1067,5430300.0],["2004-02-02",15.1133,15.58,15.0333,15.2,3609750.0],["2004-02-03",15.2333,15.3733,14.7667,14.8467,3606600.0],["2004-02-04",14.6667,15.3067,14.5667,14.84,3609000.0],["2004-02-05",15.7,16.0733,15.3333,15.4933,6573300.0],["2004-02-06",15.4,15.4933,15.1667,15.4667,2748900.0],["2004-02-09",15.6133,16.0267,15.5333,15.6667,3232800.0],["2004-02-10",15.6467,16.0333,15.52,15.6133,3236250.0],["2004-02-11",15.88,15.9,15.5467,15.7333,2297250.0],["2004-02-12",16.3333,17.12,16.1133,16.9733,8448150.0],["2004-02-13",17.06,17.1,16.2667,16.5,3173250.0],["2004-02-17",16.5667,16.9,16.4667,16.7933,1845300.0],["2004-02-18",16.76,16.9333,16.3733,16.4067,2276100.0],["2004-02-19",16.1933,16.6533,15.96,16.16,2493600.0],["2004-02-20",16.1667,16.3933,15.5267,15.7267,3097050.0],["2004-02-23",16.5333,16.5333,15.1,15.16,4372200.0],["2004-02-24",15.4933,15.6067,15.1933,15.48,2550000.0],["2004-02-25",15.72,15.7533,15.4533,15.7533,1588500.0],["2004-02-26",15.6867,15.9333,15.66,15.7467,1534050.0],["2004-02-27",15.9933,16.0533,15.5933,15.8667,2429100.0],["2004-03-01",16.1667,17.0667,15.8667,17.0467,5633100.0],["2004-03-02",16.98,17.0,16.2667,16.4,4510950.0],["2004-03-03",16.2733,16.6667,16.0733,16.3333,2274150.0],["2004-03-04",16.4067,16.7467,16.3333,16.6133,3278550.0],["2004-03-05",16.5133,16.7067,16.1733,16.5333,2107650.0],["2004-03-08",16.6533,16.6667,16.0,16.0667,2415450.0],["2004-03-09",16.0,16.2,15.5,15.5667,2616600.0],["2004-03-10",15.7067,15.8,15.34,15.4667,2196300.0],["2004-03-11",15.22,15.6333,15.1,15.1267,1766400.0],["2004-03-12",15.3,15.5667,15.0933,15.5133,2166000.0],["2004-03-15",15.3,15.36,14.6533,14.7067,3265800.0],["2004-03-16",14.94,14.9867,14.0,14.36,4917300.0],["2004-03-17",14.32,14.7467,14.3067,14.68,1981800.0],["2004-03-18",14.6733,14.76,14.0,14.2533,2758200.0],["2004-03-19",14.12,14.4667,14.1,14.2333,2480250.0],["2004-03-22",13.9067,13.9067,13.5267,13.74,3793650.0],["2004-03-23",13.9333,14.7667,13.92,14.3333,4313400.0],["2004-03-24",14.2933,15.0667,14.04,15.0133,4695750.0],["2004-03-25",15.14,15.5733,15.12,15.4,4406700.0],["2004-03-26",15.5533,16.18,15.4133,15.9,3797700.0],["2004-03-29",15.8733,16.6333,15.8667,16.6267,3659100.0],["2004-03-30",16.52,16.62,16.0067,16.4067,2833800.0],["2004-03-31",16.4,17.0333,16.2867,16.8333,4388850.0],["2004-04-01",16.9267,17.2267,16.66,17.04,4271700.0],["2004-04-02",17.4,17.7867,17.2667,17.7333,3908100.0],["2004-04-05",17.7267,17.8,17.2667,17.4933,1983000.0],["2004-04-06",17.16,18.8,16.9533,18.1933,7648200.0],["2004-04-07",18.1333,18.3667,17.1667,17.6933,4146450.0],["2004-04-08",17.9667,17.98,17.2667,17.3267,1733100.0],["2004-04-12",17.2933,17.5,17.0,17.06,1583550.0],["2004-04-13",17.0067,17.4667,16.6,16.76,2709450.0],["2004-04-14",16.3467,17.3867,16.3333,16.9133,3181950.0],["2004-04-15",16.8933,16.92,16.3467,16.56,2140050.0],["2004-04-16",16.3933,16.5933,16.1333,16.4,2152200.0],["2004-04-19",16.4,16.5533,16.0067,16.2133,4387950.0],["2004-04-20",16.4667,16.8533,16.3333,16.6067,2374500.0],["2004-04-21",16.5867,17.2267,16.3667,17.14,2908200.0],["2004-04-22",17.18,19.8667,16.9,19.2133,17644650.0],["2004-04-23",18.9067,19.1667,18.42,19.0267,4511250.0],["2004-04-26",19.2667,19.4333,18.9667,19.02,2127000.0],["2004-04-27",19.02,20.3733,19.02,19.46,5395500.0],["2004-04-28",19.6,19.7067,19.0,19.18,3103350.0],["2004-04-29",18.8467,19.42,18.6067,19.0733,2723250.0],["2004-04-30",19.1133,19.1333,18.3867,18.4667,4190400.0],["2004-05-03",18.4533,19.3933,18.3,19.1933,2601900.0],["2004-05-04",18.8867,19.1933,18.44,18.7933,2415900.0],["2004-05-05",18.6933,19.2,18.5667,18.98,1954650.0],["2004-05-06",18.7467,18.86,18.4667,18.5267,1894650.0],["2004-05-07",18.4133,18.7933,17.74,17.8333,2735250.0],["2004-05-10",17.84,18.26,17.3,17.3667,2922300.0],["2004-05-11",17.7333,17.9133,17.52,17.6333,1513950.0],["2004-05-12",17.42,17.58,16.9,17.58,3100200.0],["2004-05-13",17.36,18.2,17.2067,17.82,1997250.0],["2004-05-14",17.9333,18.2533,17.1933,17.28,2378400.0],["2004-05-17",16.9867,17.7733,16.7,17.4733,3031350.0],["2004-05-18",17.6133,18.1333,17.5,17.9867,2567250.0],["2004-05-19",18.2667,19.32,18.1267,18.14,4760850.0],["2004-05-20",17.9533,18.6933,17.9333,18.28,1741500.0],["2004-05-21",18.3333,18.94,18.0667,18.92,3072600.0],["2004-05-24",19.1067,19.1867,18.4,18.98,2372850.0],["2004-05-25",18.5133,19.4933,18.4,19.3867,2324700.0],["2004-05-26",19.1,19.4933,19.0133,19.2867,1653600.0],["2004-05-27",19.4533,19.8,19.2467,19.4467,2873700.0],["2004-05-28",19.58,19.6667,19.1667,19.2133,979200.0],["2004-06-01",18.9333,19.0667,18.6667,18.8533,1623900.0],["2004-06-02",18.94,19.8,18.7267,19.6133,2799150.0],["2004-06-03",19.34,19.5267,18.6667,18.7733,3499500.0],["2004-06-04",19.1067,19.4267,18.64,18.7467,2472450.0],["2004-06-07",18.8333,18.9333,18.4,18.64,2679150.0],["2004-06-08",18.3933,19.2867,18.3933,19.1867,2628000.0],["2004-06-09",19.0133,19.4333,18.64,18.6733,2109600.0],["2004-06-10",18.5933,18.78,17.7333,18.0667,2623350.0],["2004-06-14",17.92,18.6067,17.92,18.0,1965600.0],["2004-06-15",18.3267,18.5467,17.7933,18.1133,2859900.0],["2004-06-16",18.0133,18.6467,17.8467,18.1933,3389400.0],["2004-06-17",18.2333,18.76,17.9667,18.5067,3117150.0],["2004-06-18",18.38,18.88,18.2867,18.5,2253900.0],["2004-06-21",18.7667,18.8333,18.4,18.62,1254750.0],["2004-06-22",18.8,18.9133,18.5733,18.9133,1494750.0],["2004-06-23",18.92,19.3,18.7333,19.2733,1923300.0],["2004-06-24",19.3267,19.4267,19.1,19.2733,1662300.0],["2004-06-25",19.04,19.5733,19.0067,19.2667,1363650.0],["2004-06-28",19.6333,20.6667,19.56,20.2267,4951650.0],["2004-06-29",20.1067,20.6,19.54,19.7933,3623550.0],["2004-06-30",19.6267,19.88,19.42,19.5867,2718000.0],["2004-07-01",19.4333,19.58,18.9,19.1,2534100.0],["2004-07-02",19.16,19.22,18.96,19.1467,1806000.0],["2004-07-06",18.8333,18.8667,18.3733,18.46,2169300.0],["2004-07-07",18.0067,18.1733,17.68,17.74,4059900.0],["2004-07-08",17.6,17.8533,17.1667,17.3,2665200.0],["2004-07-09",17.5467,17.6067,16.9,17.0733,1817850.0],["2004-07-12",17.1933,17.9733,16.9867,17.8067,2316300.0],["2004-07-13",17.84,17.9267,16.9133,17.0133,3943500.0],["2004-07-14",16.9133,17.02,16.3667,16.48,3637050.0],["2004-07-15",16.4,16.9733,16.2333,16.6667,2767500.0],["2004-07-16",16.6267,16.8933,16.0067,16.0733,2726700.0],["2004-07-19",16.18,16.36,15.6933,16.0467,2877300.0],["2004-07-20",16.24,16.8133,16.06,16.7333,2401350.0],["2004-07-21",16.8267,17.2667,15.62,15.7,3164550.0],["2004-07-22",14.6533,16.06,14.5467,15.9267,7910400.0],["2004-07-23",15.66,15.84,15.3733,15.5133,2656650.0],["2004-07-26",15.6,15.8333,15.2067,15.5067,2073300.0],["2004-07-27",15.4667,15.6667,15.18,15.56,2060700.0],["2004-07-28",15.4133,15.6667,15.0533,15.5067,1823700.0],["2004-07-29",15.4267,16.3667,15.4267,16.0333,2703300.0],["2004-07-30",15.86,16.0267,15.5,15.8733,1368000.0],["2004-08-02",15.5533,15.8733,15.2667,15.3267,2342400.0],["2004-08-03",15.4267,15.4533,15.1,15.1667,2950350.0],["2004-08-04",15.1267,15.76,15.02,15.6467,4326750.0],["2004-08-05",15.4,15.5733,15.0667,15.3,2714400.0],["2004-08-06",15.24,15.46,14.92,15.06,2705400.0],["2004-08-09",15.0,15.2667,14.58,14.6333,1578300.0],["2004-08-10",14.7,15.4867,14.6667,15.42,2752800.0],["2004-08-11",15.1667,16.2933,15.1333,16.0333,5469150.0],["2004-08-12",15.9,16.28,15.9,16.0133,2989800.0],["2004-08-13",16.08,16.2333,15.6667,15.84,1691550.0],["2004-08-16",15.8,16.82,15.7733,16.7267,3318900.0],["2004-08-17",16.72,17.1933,16.32,16.36,2990700.0],["2004-08-18",16.3333,16.9933,16.02,16.8467,2658300.0],["2004-08-19",16.68,16.68,16.1667,16.58,2272350.0],["2004-08-20",16.5667,17.0933,16.3533,16.74,2066100.0],["2004-08-23",16.9333,17.3267,16.6867,17.0,1615500.0],["2004-08-24",17.2133,17.6,17.1,17.3067,3281850.0],["2004-08-25",17.4267,17.4267,16.8933,17.3333,1969650.0],["2004-08-26",17.1933,17.5067,16.8533,16.9,2465700.0],["2004-08-27",16.8,16.9533,16.1533,16.1867,3632250.0],["2004-08-30",16.2533,16.3667,15.9,16.1667,2269050.0],["2004-08-31",16.24,16.36,15.7,15.9,1759350.0],["2004-09-01",15.8267,16.2,15.4333,15.5933,2251050.0],["2004-09-02",15.6,15.8333,15.2467,15.7867,1859250.0],["2004-09-03",15.8,15.8333,15.3667,15.5467,1420200.0],["2004-09-07",15.7533,15.8933,15.1667,15.38,2752500.0],["2004-09-08",14.7533,15.4533,14.6667,15.4267,5854200.0],["2004-09-09",15.2733,15.72,15.2733,15.6133,2500050.0],["2004-09-10",15.66,16.2533,15.2533,16.2467,3459750.0],["2004-09-13",16.1867,16.5267,16.0533,16.2,2061750.0],["2004-09-14",15.9667,16.2467,15.7667,15.9333,1508850.0],["2004-09-15",15.8333,16.0333,15.5333,15.8467,1503000.0],["2004-09-16",15.78,16.04,15.78,16.0067,1811700.0],["2004-09-17",15.9933,16.0333,15.42,15.5333,2452500.0],["2004-09-20",15.4,15.4933,15.1733,15.2133,2631150.0],["2004-09-21",15.4,15.42,15.0467,15.1067,2204400.0],["2004-09-22",14.9733,15.44,14.92,15.18,2604900.0],["2004-09-23",15.08,15.44,14.62,14.6867,4126200.0],["2004-09-24",14.7467,14.7467,14.2133,14.58,3238350.0],["2004-09-27",14.0333,14.1733,13.6867,13.7067,6368400.0],["2004-09-28",13.7267,14.1533,13.4,13.98,4016550.0],["2004-09-29",14.0067,14.4733,13.74,14.1,3565800.0],["2004-09-30",14.2333,14.2933,13.7533,13.9467,1729950.0],["2004-10-01",14.2,14.6133,14.0,14.4333,2902350.0],["2004-10-04",14.8,14.86,14.3333,14.4,2193150.0],["2004-10-05",14.32,14.3667,14.0133,14.0667,2011500.0],["2004-10-06",14.0,14.3067,13.8733,14.18,1843800.0],["2004-10-07",14.2133,14.2133,13.78,13.8267,2993400.0],["2004-10-08",13.7267,13.98,13.6533,13.6867,2157300.0],["2004-10-11",13.6,13.7467,13.3467,13.7067,2135400.0],["2004-10-12",13.4667,14.2267,13.4333,13.9867,3790500.0],["2004-10-13",14.2533,14.8133,14.1067,14.3067,4640550.0],["2004-10-14",14.6133,14.66,14.26,14.4267,3039750.0],["2004-10-15",14.3867,14.7067,14.3,14.4067,2389500.0],["2004-10-18",14.3067,14.4667,13.9267,14.16,3269250.0],["2004-10-19",14.4667,14.4733,13.68,13.84,3606450.0],["2004-10-20",13.6667,13.7733,13.2467,13.6867,3733950.0],["2004-10-21",13.56,13.9933,13.5,13.92,1926600.0],["2004-10-22",13.8467,14.1333,13.5333,13.5933,2337900.0],["2004-10-25",13.4933,13.92,13.4133,13.8,2969250.0],["2004-10-26",13.9333,14.08,13.6267,13.86,3561300.0],["2004-10-27",13.7667,15.1867,13.54,14.96,7566000.0],["2004-10-28",14.3,15.9733,14.3,15.2333,9470850.0],["2004-10-29",15.12,15.2867,14.6,14.7,3138750.0],["2004-11-01",14.7,15.3667,14.46,14.8733,3297000.0],["2004-11-02",14.9267,15.96,14.9267,15.7933,5128050.0],["2004-11-03",16.06,16.18,15.28,15.3533,5103000.0],["2004-11-04",15.2667,15.7533,15.0933,15.6467,3080700.0],["2004-11-05",15.8,15.9933,15.4667,15.7667,2644350.0],["2004-11-08",15.5867,15.9867,15.5667,15.6733,2191500.0],["2004-11-09",15.9067,16.0533,15.6267,15.7467,2834100.0],["2004-11-10",15.6667,15.8,14.96,15.1067,4186050.0],["2004-11-11",15.0667,15.4867,15.0667,15.3667,2722050.0],["2004-11-12",15.3333,15.5733,15.0733,15.5333,2872500.0],["2004-11-15",15.4333,16.28,15.4333,15.9267,3470100.0],["2004-11-16",15.7667,15.8667,15.3467,15.62,2539800.0],["2004-11-17",15.7667,15.9667,15.3,15.5267,2829450.0],["2004-11-18",15.48,15.7533,15.2067,15.58,1839900.0],["2004-11-19",15.32,15.4733,14.9533,14.9867,2781300.0],["2004-11-22",15.14,15.3067,14.8333,15.24,1941600.0],["2004-11-23",15.1867,15.64,15.08,15.46,2155050.0],["2004-11-24",15.36,15.9333,15.36,15.86,1766850.0],["2004-11-26",15.8533,15.8667,15.7467,15.7667,637200.0],["2004-11-29",15.8533,16.0933,15.7667,15.8733,2324250.0],["2004-11-30",15.8333,16.1667,15.7333,16.0067,2105100.0],["2004-12-01",16.2,17.4,16.0333,16.9933,7429050.0],["2004-12-02",16.94,17.5467,16.8867,17.2,5140200.0],["2004-12-03",16.8667,16.9733,16.3067,16.5467,5263800.0],["2004-12-06",16.54,16.7133,16.0133,16.2067,2759250.0],["2004-12-07",15.9667,16.5,15.8333,16.2,4082250.0],["2004-12-08",16.2,16.7667,15.8867,15.94,2437200.0],["2004-12-09",15.7267,16.3333,15.6667,16.3067,3987600.0],["2004-12-10",16.2533,16.3333,15.8933,16.1733,2872050.0],["2004-12-13",16.3,16.3,15.8,15.9333,2651400.0],["2004-12-14",15.9,16.0667,15.82,15.9133,2865900.0],["2004-12-15",15.9467,15.9467,15.5333,15.5733,3279600.0],["2004-12-16",15.5333,15.72,15.4267,15.5133,2590050.0],["2004-12-17",15.36,15.5133,15.2467,15.4267,2438400.0],["2004-12-20",15.4,15.6,14.9667,15.02,3307800.0],["2004-12-21",15.0333,15.2867,14.86,15.14,2987550.0],["2004-12-22",15.1667,15.82,15.08,15.46,3423900.0],["2004-12-23",15.4667,15.5733,15.2333,15.32,2220300.0],["2004-12-27",15.58,15.6667,15.4,15.44,2840700.0],["2004-12-28",15.3533,15.5333,15.2467,15.48,2325450.0],["2004-12-29",15.3333,15.6333,15.3333,15.5133,1607400.0],["2004-12-30",15.5933,15.8,15.4733,15.7467,2453400.0],["2004-12-31",15.7333,15.7333,15.4067,15.48,2088450.0],["2005-01-03",15.56,15.64,15.22,15.3133,3351000.0],["2005-01-04",15.3133,15.4333,14.38,14.4333,5857800.0],["2005-01-05",14.3333,14.48,13.9,14.1467,5057700.0],["2005-01-06",14.1733,14.3333,13.8467,13.94,3288300.0],["2005-01-07",14.1333,14.1667,13.84,13.9,2690700.0],["2005-01-10",14.0,14.14,13.76,13.8667,2301750.0],["2005-01-11",13.7867,14.1,13.7867,14.0,1890750.0],["2005-01-12",14.04,14.3333,13.8333,14.1933,3473250.0],["2005-01-13",14.2667,14.3333,13.7867,13.86,2456400.0],["2005-01-14",14.0867,14.4667,13.9667,14.14,2338500.0],["2005-01-18",14.3,14.5,14.1333,14.4067,3249450.0],["2005-01-19",14.42,14.4533,13.6733,13.7267,3608850.0],["2005-01-20",13.7133,13.8467,13.3333,13.5333,3230850.0],["2005-01-21",13.6133,13.7333,12.6333,12.76,6831450.0],["2005-01-24",12.76,12.9267,12.26,12.32,6493050.0],["2005-01-25",12.4733,12.9533,12.4733,12.8733,6710250.0],["2005-01-26",13.12,13.38,12.9667,13.2867,4545600.0],["2005-01-27",13.84,14.0733,12.9333,13.2933,6834300.0],["2005-01-28",13.28,13.3867,12.84,13.06,3026550.0],["2005-01-31",13.34,13.4333,13.1267,13.1933,2531400.0],["2005-02-01",13.2933,13.3,12.9333,13.16,1527600.0],["2005-02-02",13.2,13.86,13.2,13.7,3717450.0],["2005-02-03",13.7733,13.82,13.3,13.46,2348550.0],["2005-02-04",13.44,13.6667,13.4133,13.5467,1858500.0],["2005-02-07",13.62,14.1133,13.6,13.8467,2333400.0],["2005-02-08",13.94,14.0867,13.3467,13.4667,2617350.0],["2005-02-09",13.4733,13.5667,13.1667,13.2067,1858350.0],["2005-02-10",13.1533,13.28,12.84,12.9667,2050800.0],["2005-02-11",12.9333,13.1667,12.7333,13.06,1570950.0],["2005-02-14",13.1333,13.1333,12.7067,12.8133,2185500.0],["2005-02-15",12.8133,12.9,12.6933,12.78,2331450.0],["2005-02-16",12.8,12.88,12.6333,12.66,2282850.0],["2005-02-17",12.7933,12.8,12.4867,12.56,2642850.0],["2005-02-18",12.5667,12.5733,12.0667,12.28,5534700.0],["2005-02-22",12.0467,12.2867,11.9733,11.9867,3172050.0],["2005-02-23",12.04,12.1333,11.9333,12.0333,1648050.0],["2005-02-24",12.1267,12.2733,11.94,12.0667,2075400.0],["2005-02-25",12.0733,12.3333,12.0333,12.2467,2135700.0],["2005-02-28",12.24,12.24,11.9733,12.0133,2978250.0],["2005-03-01",12.12,12.6667,12.04,12.56,5382900.0],["2005-03-02",12.4733,12.7,12.2333,12.3,2700000.0],["2005-03-03",12.2867,12.62,12.28,12.42,3020400.0],["2005-03-04",12.72,13.12,12.6333,12.9,4521300.0],["2005-03-07",12.9933,13.2267,12.7267,12.9467,1836450.0],["2005-03-08",12.9733,13.2,12.68,12.76,2059950.0],["2005-03-09",12.72,12.7933,12.3867,12.42,3474300.0],["2005-03-10",11.8333,12.4467,11.8333,12.0,9684750.0],["2005-03-11",12.1,12.2267,11.9133,12.12,6396300.0],["2005-03-14",12.2267,12.4267,12.1,12.3267,3731550.0],["2005-03-15",12.3267,12.4267,11.9267,12.0,4898850.0],["2005-03-16",11.9333,12.0933,11.5067,11.62,5452500.0],["2005-03-17",11.6533,11.6533,11.4333,11.52,3270300.0],["2005-03-18",11.5333,11.6667,11.3733,11.58,3090900.0],["2005-03-21",11.5,11.6467,11.38,11.6,2304000.0],["2005-03-22",11.62,11.8333,11.5933,11.6733,3078450.0],["2005-03-23",11.7067,12.36,11.6867,12.2333,7722450.0],["2005-03-24",12.22,12.2933,11.88,11.9067,2388750.0],["2005-03-28",12.06,12.32,11.9267,12.2733,3112200.0],["2005-03-29",12.18,12.2667,12.0267,12.12,2424000.0],["2005-03-30",12.3333,12.9067,12.3,12.9,7783050.0],["2005-03-31",12.7933,12.8,12.56,12.6933,2983200.0],["2005-04-01",12.64,12.7333,12.04,12.2667,3021900.0],["2005-04-04",12.1667,12.5533,12.0533,12.3867,2855700.0],["2005-04-05",12.38,13.18,12.38,12.96,4474650.0],["2005-04-06",13.0933,13.4133,12.9533,13.0133,4983900.0],["2005-04-07",12.9667,13.3333,12.8,13.28,2888400.0],["2005-04-08",13.4667,13.7667,13.4333,13.5733,5098050.0],["2005-04-11",13.5133,13.6867,13.5,13.56,2501400.0],["2005-04-12",13.5,13.6,13.1,13.5467,2473500.0],["2005-04-13",13.42,13.5533,13.2267,13.3533,3487800.0],["2005-04-14",13.3333,13.5067,12.6,12.74,3348900.0],["2005-04-15",12.64,13.1267,12.5667,12.7467,1996800.0],["2005-04-18",12.7667,13.1933,12.6667,13.0267,2562300.0],["2005-04-19",13.3333,13.3333,12.8267,13.0133,2175000.0],["2005-04-20",13.1667,13.2667,12.82,12.98,2658450.0],["2005-04-21",13.3333,13.8667,13.1933,13.8333,6078750.0],["2005-04-22",13.7133,13.8867,13.1667,13.32,3699900.0],["2005-04-25",13.5467,13.6,13.12,13.2467,3071700.0],["2005-04-26",13.08,13.26,12.8333,12.8533,2423550.0],["2005-04-27",12.8333,13.3,12.7467,13.1533,2909250.0],["2005-04-28",13.3333,13.8733,13.1333,13.2667,4582050.0],["2005-04-29",13.26,13.4867,12.9333,13.3667,3245850.0],["2005-05-02",13.5,13.7933,13.3667,13.42,3575700.0],["2005-05-03",13.4533,13.9867,13.4333,13.9,4522650.0],["2005-05-04",13.86,14.1333,13.78,13.9733,3577200.0],["2005-05-05",13.84,14.2067,13.8333,13.9267,1843500.0],["2005-05-06",13.9333,14.04,13.5667,13.8,1363800.0],["2005-05-09",13.92,14.1067,13.7533,13.9733,1479900.0],["2005-05-10",13.9867,14.0667,13.7333,13.8,1886100.0],["2005-05-11",14.0667,14.0667,13.38,13.7667,2384250.0],["2005-05-12",13.8,14.0667,13.68,13.94,2221050.0],["2005-05-13",13.9467,14.08,13.6067,13.7867,1728000.0],["2005-05-16",13.6733,14.06,13.6733,14.0067,1889100.0],["2005-05-17",13.9733,14.36,13.8067,14.1667,3292950.0],["2005-05-18",14.44,15.0667,14.4333,14.9333,9291750.0],["2005-05-19",14.8733,15.2667,14.7467,15.2267,4089000.0],["2005-05-20",15.5533,15.6333,14.9667,15.06,3882900.0],["2005-05-23",14.9933,15.0667,14.6,14.6733,3800400.0],["2005-05-24",14.6333,14.6333,14.3333,14.4333,2526900.0],["2005-05-25",14.3333,14.52,14.08,14.1267,2628150.0],["2005-05-26",14.3267,14.68,14.1667,14.6533,4483650.0],["2005-05-27",14.56,14.7667,14.3867,14.5,2252850.0],["2005-05-31",14.4933,14.6667,14.3,14.4867,1907700.0],["2005-06-01",14.48,14.5,14.0933,14.1533,1825050.0],["2005-06-02",14.0933,15.1333,14.0933,15.0467,5632200.0],["2005-06-03",14.9733,14.9733,14.62,14.7133,2923950.0],["2005-06-06",14.7267,15.0667,14.6333,14.9,2649600.0],["2005-06-07",15.0533,15.5667,14.8867,15.3133,5131500.0],["2005-06-08",15.2933,15.5267,15.0733,15.28,2674200.0],["2005-06-09",15.2,15.3333,15.0533,15.1,1463850.0],["2005-06-10",15.3333,15.4067,14.7333,14.8867,1646550.0],["2005-06-13",14.88,14.96,14.68,14.8333,1240800.0],["2005-06-14",14.78,15.0933,14.7733,14.8933,1024800.0],["2005-06-15",14.92,15.0067,14.3867,14.6267,1798800.0],["2005-06-16",14.5067,14.96,14.5067,14.62,1512600.0],["2005-06-17",14.5067,14.7067,14.2,14.3467,2424750.0],["2005-06-20",14.18,14.8133,14.18,14.54,1866600.0],["2005-06-21",14.7067,14.7067,14.38,14.6267,1378500.0],["2005-06-22",14.6,14.7533,14.44,14.6,1384200.0],["2005-06-23",14.4667,14.7667,13.9333,14.1133,1977600.0],["2005-06-24",14.0067,14.1267,13.44,13.48,2820450.0],["2005-06-27",13.4667,13.4667,13.1733,13.24,2412150.0],["2005-06-28",13.3,13.84,13.3,13.78,2680950.0],["2005-06-29",13.84,14.1667,13.7533,13.9933,2422950.0],["2005-06-30",14.0,14.12,13.5933,13.6267,2233200.0],["2005-07-01",13.6733,13.72,13.3533,13.5533,1098000.0],["2005-07-05",13.4333,13.6,13.28,13.4067,1271400.0],["2005-07-06",13.3533,13.6333,13.2267,13.3533,1595850.0],["2005-07-07",13.1267,13.46,12.9667,13.3733,2315250.0],["2005-07-08",13.3667,13.8133,13.3467,13.78,1536300.0],["2005-07-11",13.8333,13.9867,13.6867,13.82,1534650.0],["2005-07-12",13.6733,13.7667,13.3733,13.4867,2821050.0],["2005-07-13",13.4733,14.2133,13.4667,14.1467,3741450.0],["2005-07-14",14.3067,14.8667,14.24,14.6533,4441950.0],["2005-07-15",14.6267,14.7067,14.3667,14.58,1015200.0],["2005-07-18",14.5267,14.8667,14.5267,14.6733,1312650.0],["2005-07-19",14.7667,15.08,14.5467,14.8867,2731350.0],["2005-07-20",14.9467,15.2333,14.6667,15.2,2169600.0],["2005-07-21",14.96,15.1533,13.96,14.0467,7855350.0],["2005-07-22",14.1133,14.1133,13.9,13.9733,2093550.0],["2005-07-25",13.8667,14.0,13.6,13.66,1759800.0],["2005-07-26",13.6333,13.8267,13.5333,13.7533,2088300.0],["2005-07-27",13.74,13.82,13.42,13.6133,1747950.0],["2005-07-28",13.6067,13.9267,13.6067,13.8267,2057400.0],["2005-07-29",13.7533,14.1,13.7133,14.0,1992600.0],["2005-08-01",14.0,14.0333,13.7333,13.7933,1199100.0],["2005-08-02",13.6867,13.7067,13.2667,13.4,5024850.0],["2005-08-03",13.2733,13.56,13.0667,13.5067,2945100.0],["2005-08-04",13.34,13.5267,13.0667,13.1133,3062400.0],["2005-08-05",13.1933,13.3667,13.1133,13.1933,1645350.0],["2005-08-08",13.2133,13.2933,12.9467,12.9533,1578450.0],["2005-08-09",12.98,13.0267,12.6333,12.7067,2771400.0],["2005-08-10",12.76,13.0067,12.6333,12.74,2536200.0],["2005-08-11",12.6667,12.82,12.6067,12.68,2089650.0],["2005-08-12",12.6667,12.8267,12.5867,12.7667,1186350.0],["2005-08-15",12.8267,12.9667,12.6067,12.8467,1451550.0],["2005-08-16",12.8933,13.1867,12.66,12.7333,1908450.0],["2005-08-17",12.7733,13.2467,12.58,13.22,2603700.0],["2005-08-18",13.2,13.2133,12.8867,12.9133,1221750.0],["2005-08-19",12.88,13.0,12.7533,12.8533,811350.0],["2005-08-22",12.8067,12.9333,12.74,12.88,1367550.0],["2005-08-23",12.8333,12.9667,12.78,12.8333,903600.0],["2005-08-24",12.7667,12.96,12.66,12.6667,1304700.0],["2005-08-25",12.66,12.9,12.64,12.8,712950.0],["2005-08-26",12.8867,12.8867,12.64,12.76,959250.0],["2005-08-29",12.5933,12.8533,12.4733,12.7333,1978800.0],["2005-08-30",12.68,12.7333,12.3733,12.58,3496050.0],["2005-08-31",12.5067,12.74,12.3733,12.7,1998450.0],["2005-09-01",12.6667,12.7,11.98,12.0333,6105000.0],["2005-09-02",12.0333,12.3867,12.0333,12.3467,3913350.0],["2005-09-06",12.3733,12.4867,12.18,12.3533,3286950.0],["2005-09-07",12.3533,12.6333,12.28,12.6,2077350.0],["2005-09-08",12.4667,12.6,12.3,12.3467,2928900.0],["2005-09-09",12.26,12.5467,12.1733,12.4,2405400.0],["2005-09-12",12.42,13.1667,12.34,13.0,3336600.0],["2005-09-13",12.9267,13.0,12.54,12.6533,3153450.0],["2005-09-14",12.6267,12.8533,12.3533,12.5533,2496150.0],["2005-09-15",12.6867,12.94,12.5667,12.7,2335650.0],["2005-09-16",12.8,12.88,12.6067,12.7333,2012700.0],["2005-09-19",12.5933,12.74,12.3333,12.4467,2426700.0],["2005-09-20",12.4133,12.6267,11.9333,12.2667,4309800.0],["2005-09-21",12.1667,12.2,11.7867,11.8533,3666300.0],["2005-09-22",11.54,12.1333,11.3933,11.9933,4556700.0],["2005-09-23",12.0333,12.0333,11.78,11.94,3718350.0],["2005-09-26",12.1733,12.3333,12.0267,12.0867,2234850.0],["2005-09-27",12.06,12.1733,11.92,12.0867,1332450.0],["2005-09-28",12.0867,12.14,11.9133,12.0733,1298700.0],["2005-09-29",12.0067,12.04,11.56,11.6867,3740850.0],["2005-09-30",11.68,11.8333,11.62,11.7333,2760000.0],["2005-10-03",11.66,11.9067,11.64,11.7867,1494900.0],["2005-10-04",11.84,12.3,11.7133,12.0667,2616150.0],["2005-10-05",12.12,12.32,11.8933,12.0333,2734200.0],["2005-10-06",12.2333,12.9467,12.12,12.78,4137750.0],["2005-10-07",12.8267,12.9133,12.3333,12.6333,1844100.0],["2005-10-10",12.54,12.8067,12.5133,12.5467,1403850.0],["2005-10-11",12.78,12.78,12.1933,12.2933,1339050.0],["2005-10-12",12.36,12.5,12.1333,12.2933,1959600.0],["2005-10-13",12.22,12.7133,12.0667,12.6,1567950.0],["2005-10-14",12.6733,13.1667,12.6467,13.04,4635150.0],["2005-10-17",12.86,13.2867,12.8333,13.18,2157300.0],["2005-10-18",13.1933,13.5,13.0,13.0333,3202050.0],["2005-10-19",12.9533,13.26,12.7733,13.0267,3223200.0],["2005-10-20",12.86,13.2133,11.7733,12.0333,9484500.0],["2005-10-21",12.0667,12.4,11.8533,11.9533,3928200.0],["2005-10-24",12.02,12.2867,12.02,12.1467,3060000.0],["2005-10-25",12.08,12.34,11.5867,11.7867,4688250.0],["2005-10-26",11.8,11.94,11.6,11.74,4034850.0],["2005-10-27",11.6533,11.8733,11.34,11.5267,4341900.0],["2005-10-28",11.66,12.82,11.6267,12.0333,12984000.0],["2005-10-31",12.2667,12.5867,12.0667,12.4067,5223300.0],["2005-11-01",12.4533,12.48,11.9667,12.1333,3429600.0],["2005-11-02",12.0867,12.48,12.0867,12.4533,2680650.0],["2005-11-03",12.4667,12.4667,12.14,12.2333,1681350.0],["2005-11-04",12.3,12.3467,12.0733,12.2133,2049750.0],["2005-11-07",12.02,12.38,12.0,12.3467,5915100.0],["2005-11-08",12.28,12.3933,12.1067,12.16,2886450.0],["2005-11-09",12.18,12.4467,12.0733,12.3867,2840400.0],["2005-11-10",12.4667,13.0533,12.4667,12.9933,5014200.0],["2005-11-11",13.0333,13.3867,12.86,13.2,3636300.0],["2005-11-14",13.3067,13.4333,13.0667,13.1667,3067050.0],["2005-11-15",13.1333,13.2667,12.6933,12.8467,2280600.0],["2005-11-16",12.86,12.94,12.58,12.82,1287150.0],["2005-11-17",12.8733,12.9733,12.62,12.86,4652850.0],["2005-11-18",12.9733,12.9933,12.5533,12.8467,2800500.0],["2005-11-21",12.7533,12.7667,12.58,12.6533,2410650.0],["2005-11-22",12.52,12.5333,12.1667,12.4333,4051350.0],["2005-11-23",12.36,12.62,12.3133,12.5333,2059500.0],["2005-11-25",12.5067,12.54,12.4467,12.4933,466650.0],["2005-11-28",12.6133,12.76,12.5067,12.5333,2242050.0],["2005-11-29",12.5533,12.62,12.3667,12.4333,2425350.0],["2005-11-30",12.5333,12.5667,12.2333,12.2933,2015400.0],["2005-12-01",12.2267,12.6933,12.2267,12.4467,2427450.0],["2005-12-02",12.42,12.7267,12.42,12.6333,2595750.0],["2005-12-05",12.42,12.5667,12.32,12.3667,1852200.0],["2005-12-06",12.4533,12.8933,12.12,12.7867,4580700.0],["2005-12-07",12.7,12.9867,12.5133,12.9067,3243900.0],["2005-12-08",12.8333,12.9867,12.3933,12.4467,3734100.0],["2005-12-09",12.44,12.72,12.3733,12.6333,3063000.0],["2005-12-12",12.6333,12.6667,12.4333,12.58,1729350.0],["2005-12-13",12.66,12.66,12.4,12.5467,2225850.0],["2005-12-14",12.5467,12.7133,12.4667,12.56,2996400.0],["2005-12-15",12.58,13.06,12.5333,13.0133,4833600.0],["2005-12-16",13.1333,13.9933,13.1333,13.8133,9009150.0],["2005-12-19",13.8467,14.2867,13.5733,14.2333,6076200.0],["2005-12-20",14.3333,14.3333,13.9333,14.0,3444750.0],["2005-12-21",14.14,14.8267,13.9733,14.7733,5218650.0],["2005-12-22",14.78,15.0867,14.68,15.02,3141750.0],["2005-12-23",15.04,15.4267,14.9667,15.0733,2226750.0],["2005-12-27",15.75,16.85,15.48,15.69,7962200.0],["2005-12-28",16.0,16.01,15.05,15.51,5050400.0],["2005-12-29",15.7,15.98,15.46,15.67,3109400.0],["2005-12-30",15.69,15.75,15.32,15.38,2286900.0],["2006-01-03",14.72,14.75,14.16,14.43,6328400.0],["2006-01-04",14.45,14.75,14.36,14.65,2293800.0],["2006-01-05",14.6,14.91,14.4,14.56,2124300.0],["2006-01-06",14.34,14.8,14.34,14.63,1721100.0],["2006-01-09",14.63,14.74,14.45,14.74,2724700.0],["2006-01-10",14.7,14.7,14.13,14.28,1936100.0],["2006-01-11",14.24,14.39,13.95,14.07,3771000.0],["2006-01-12",13.96,14.0,13.48,13.75,4549300.0],["2006-01-13",13.74,13.79,13.28,13.59,3283900.0],["2006-01-17",13.46,13.49,12.93,13.22,5144000.0],["2006-01-18",13.1,13.86,12.97,13.73,4782700.0],["2006-01-19",13.61,13.91,13.4,13.6,2359700.0],["2006-01-20",13.6,13.73,13.11,13.23,3217700.0],["2006-01-23",13.21,13.43,13.15,13.24,3363600.0],["2006-01-24",13.35,13.7,13.34,13.57,2282500.0],["2006-01-25",13.75,13.79,13.31,13.44,2432800.0],["2006-01-26",13.45,13.59,12.82,12.9,4512700.0],["2006-01-27",12.92,12.94,12.42,12.77,5897300.0],["2006-01-30",12.78,13.28,12.73,13.01,4358700.0],["2006-01-31",13.19,13.29,12.84,13.04,2951700.0],["2006-02-01",12.19,12.39,11.1,11.18,27024100.0],["2006-02-02",11.25,11.95,11.15,11.9,14643600.0],["2006-02-03",11.88,11.91,11.5,11.75,5195700.0],["2006-02-06",11.59,11.68,11.05,11.07,5511300.0],["2006-02-07",10.63,10.76,10.27,10.59,10086100.0],["2006-02-08",10.68,10.97,10.61,10.81,3853600.0],["2006-02-09",10.84,10.9,10.57,10.78,4081300.0],["2006-02-10",10.82,10.82,10.53,10.62,4017100.0],["2006-02-13",10.63,10.8,10.45,10.73,2749600.0],["2006-02-14",10.7,11.37,10.7,11.14,5693100.0],["2006-02-15",11.15,11.36,11.02,11.25,3382200.0],["2006-02-16",11.25,11.3,10.96,10.98,2319500.0],["2006-02-17",10.98,11.37,10.95,11.28,3796000.0],["2006-02-21",11.26,11.28,11.0,11.16,2350900.0],["2006-02-22",11.22,11.25,10.82,11.06,3376800.0],["2006-02-23",11.07,11.36,11.01,11.08,3454900.0],["2006-02-24",11.4,11.96,11.18,11.82,9815100.0],["2006-02-27",11.98,12.02,11.4,11.41,6771000.0],["2006-02-28",11.45,11.54,11.23,11.4,5024800.0],["2006-03-01",11.54,12.06,11.46,12.03,5238000.0],["2006-03-02",12.03,12.17,11.86,12.0,4122100.0],["2006-03-03",12.02,12.04,11.89,11.93,2837300.0],["2006-03-06",11.96,11.98,11.89,11.96,2881300.0],["2006-03-07",11.85,11.85,11.62,11.68,3585400.0],["2006-03-08",11.63,11.65,11.18,11.41,7143200.0],["2006-03-09",11.39,11.41,10.95,11.11,4996500.0],["2006-03-10",10.69,10.7,10.04,10.27,13709800.0],["2006-03-13",10.35,10.43,9.65,9.72,9648100.0],["2006-03-14",9.73,10.16,9.7,10.05,8187900.0],["2006-03-15",10.1,10.18,10.0,10.17,3522400.0],["2006-03-16",10.25,10.33,10.14,10.28,3951700.0],["2006-03-17",10.29,10.31,10.06,10.27,3785200.0],["2006-03-20",10.32,10.47,10.19,10.3,3936000.0],["2006-03-21",10.41,10.89,10.35,10.72,6440100.0],["2006-03-22",10.77,10.86,10.39,10.81,4739300.0],["2006-03-23",10.77,11.1,10.51,10.53,4596000.0],["2006-03-24",10.52,10.78,10.52,10.54,3023500.0],["2006-03-27",10.76,10.86,10.56,10.59,1938200.0],["2006-03-28",10.68,10.74,10.45,10.54,2460100.0],["2006-03-29",10.65,10.75,10.46,10.71,2230300.0],["2006-03-30",10.77,10.78,10.33,10.47,2789400.0],["2006-03-31",10.43,10.72,10.43,10.72,3981500.0],["2006-04-03",10.77,10.8,10.57,10.67,2353500.0],["2006-04-04",10.7,10.9,10.56,10.78,3463200.0],["2006-04-05",10.8,10.97,10.45,10.94,4280300.0],["2006-04-06",10.94,10.94,10.65,10.76,2971800.0],["2006-04-07",10.83,10.86,10.57,10.68,1945300.0],["2006-04-10",10.68,10.72,10.55,10.57,2295600.0],["2006-04-11",10.63,10.66,10.15,10.2,4551500.0],["2006-04-12",10.2,10.27,9.9,10.18,5073200.0],["2006-04-13",10.25,10.44,10.13,10.4,2100600.0],["2006-04-17",10.29,10.34,9.27,9.47,9099000.0],["2006-04-18",9.55,9.72,9.37,9.51,6789000.0],["2006-04-19",9.51,9.71,9.26,9.43,7215300.0],["2006-04-20",9.47,9.54,9.14,9.29,5827000.0],["2006-04-21",9.3,9.32,8.93,8.95,8219200.0],["2006-04-24",8.98,9.42,8.95,9.4,8794000.0],["2006-04-25",9.72,10.97,9.3,10.64,26295700.0],["2006-04-26",10.64,10.9,10.22,10.72,12545600.0],["2006-04-27",10.77,11.33,10.44,10.6,7749300.0],["2006-04-28",10.58,10.58,10.18,10.26,4272800.0],["2006-05-01",10.28,10.34,9.97,10.21,4791300.0],["2006-05-02",9.87,10.01,9.64,9.69,7412800.0],["2006-05-03",9.73,9.85,9.5,9.77,5801200.0],["2006-05-04",9.77,10.12,9.69,9.9,6212100.0],["2006-05-05",9.96,10.0,9.71,9.82,3756400.0],["2006-05-08",9.94,10.08,9.73,9.8,2651500.0],["2006-05-09",9.86,9.9,9.64,9.8,2098000.0],["2006-05-10",9.81,9.9,9.57,9.74,2129900.0],["2006-05-11",9.63,9.82,9.6,9.72,2202700.0],["2006-05-12",9.82,9.82,9.48,9.5,1742000.0],["2006-05-15",9.95,10.07,9.76,9.9,5628300.0],["2006-05-16",9.95,9.95,9.74,9.87,5102000.0],["2006-05-17",9.8,10.1,9.72,10.02,5692200.0],["2006-05-18",10.07,11.2,10.03,10.52,11044700.0],["2006-05-19",10.66,10.75,10.46,10.71,3144400.0],["2006-05-22",10.54,11.0,10.5,10.83,4073600.0],["2006-05-23",10.98,10.98,10.25,10.35,3634000.0],["2006-05-24",10.41,10.49,10.01,10.11,2732700.0],["2006-05-25",10.29,10.29,10.07,10.23,3623500.0],["2006-05-26",10.17,10.43,10.12,10.29,1791300.0],["2006-05-30",10.55,10.85,10.16,10.26,3784900.0],["2006-05-31",10.38,10.65,10.23,10.42,3271100.0],["2006-06-01",10.5,11.0,10.45,10.97,5859600.0],["2006-06-02",11.1,11.15,10.55,10.75,3778200.0],["2006-06-05",11.12,11.17,10.73,10.79,3977400.0],["2006-06-06",10.93,10.99,10.31,10.89,3901300.0],["2006-06-07",10.91,11.17,10.72,10.72,2992100.0],["2006-06-08",10.71,10.87,10.04,10.68,6268600.0],["2006-06-09",10.66,11.0,10.61,10.78,2616700.0],["2006-06-12",10.78,10.94,10.32,10.59,3497000.0],["2006-06-13",10.58,10.93,10.48,10.56,4104800.0],["2006-06-14",10.65,10.9,10.54,10.87,3330300.0],["2006-06-15",10.99,11.56,10.98,11.49,6502000.0],["2006-06-16",11.49,11.98,11.45,11.58,5654700.0],["2006-06-19",11.6,11.64,11.29,11.53,4534100.0],["2006-06-20",11.94,12.26,11.65,12.23,12865900.0],["2006-06-21",12.3,12.64,12.19,12.44,7212600.0],["2006-06-22",12.47,12.55,12.22,12.43,3614600.0],["2006-06-23",12.32,12.88,12.31,12.69,4466800.0],["2006-06-26",12.72,12.85,12.45,12.85,2769200.0],["2006-06-27",12.8,12.92,12.42,12.43,4424300.0],["2006-06-28",12.4,12.46,11.85,11.98,5385900.0],["2006-06-29",12.0,12.6,12.0,12.53,3643400.0],["2006-06-30",12.54,12.88,12.14,12.14,16323600.0],["2006-07-03",12.3,12.5,12.12,12.31,1781000.0],["2006-07-05",12.17,12.31,11.9,11.94,4158400.0],["2006-07-06",11.96,12.35,11.96,12.0,2739400.0],["2006-07-07",11.98,12.4,11.71,12.1,4647200.0],["2006-07-10",12.23,12.65,12.0,12.24,4238900.0],["2006-07-11",12.12,12.12,11.75,11.98,3657000.0],["2006-07-12",11.93,12.04,11.84,11.95,3981100.0],["2006-07-13",11.9,11.92,10.51,10.72,8438500.0],["2006-07-14",10.92,10.92,10.35,10.65,5952700.0],["2006-07-17",10.7,11.17,10.65,10.98,3350800.0],["2006-07-18",10.98,11.05,10.43,10.79,4148300.0],["2006-07-19",10.87,11.94,10.86,11.79,10156800.0],["2006-07-20",11.8,11.92,11.5,11.6,5112200.0],["2006-07-21",11.54,11.58,11.0,11.3,4701700.0],["2006-07-24",11.65,12.25,11.6,12.24,5891300.0],["2006-07-25",11.82,12.18,11.22,11.46,6819100.0],["2006-07-26",11.37,11.57,11.04,11.24,4081200.0],["2006-07-27",11.24,11.4,10.78,10.82,3741000.0],["2006-07-28",10.91,11.21,10.76,11.21,4350500.0],["2006-07-31",11.26,11.26,10.63,10.69,3833600.0],["2006-08-01",10.63,10.79,10.36,10.44,2976600.0],["2006-08-02",10.52,10.6,10.3,10.42,3899700.0],["2006-08-03",10.38,10.94,10.29,10.92,3294800.0],["2006-08-04",11.1,11.23,10.6,10.99,4653200.0],["2006-08-07",10.73,11.12,10.56,10.8,2811700.0],["2006-08-08",10.78,11.01,10.59,10.65,2424600.0],["2006-08-09",10.81,10.83,10.09,10.15,5519500.0],["2006-08-10",10.0,10.42,9.99,10.15,5485200.0],["2006-08-11",10.16,10.19,9.67,9.83,4159700.0],["2006-08-14",10.19,10.31,9.96,10.06,2933500.0],["2006-08-15",10.27,10.3,9.88,10.12,2655000.0],["2006-08-16",10.21,10.56,10.17,10.45,2388000.0],["2006-08-17",10.55,10.65,10.26,10.38,1806700.0],["2006-08-18",10.43,10.43,10.16,10.31,1516900.0],["2006-08-21",10.24,10.34,10.04,10.09,1780800.0],["2006-08-22",10.1,10.23,10.04,10.14,1386000.0],["2006-08-23",10.19,10.27,10.05,10.18,2018600.0],["2006-08-24",10.17,10.25,10.01,10.09,1520500.0],["2006-08-25",10.01,10.14,9.97,10.06,1461200.0],["2006-08-28",10.16,10.48,10.07,10.26,2951900.0],["2006-08-29",10.44,10.6,10.3,10.41,2714800.0],["2006-08-30",10.25,10.35,10.1,10.26,2749000.0],["2006-08-31",10.33,10.45,10.16,10.26,2328900.0],["2006-09-01",10.3,10.41,10.1,10.24,1397400.0],["2006-09-05",10.31,10.55,10.24,10.36,3174700.0],["2006-09-06",10.29,10.31,9.75,9.93,8008900.0],["2006-09-07",9.9,10.01,9.8,9.9,3931600.0],["2006-09-08",9.92,10.0,9.55,9.64,5568100.0],["2006-09-11",9.6,9.75,9.44,9.71,3101900.0],["2006-09-12",9.67,10.11,9.67,10.07,7050300.0],["2006-09-13",10.25,10.26,9.98,10.04,7903600.0],["2006-09-14",10.0,10.29,9.92,10.25,5908400.0],["2006-09-15",10.24,10.39,9.92,10.09,12787300.0],["2006-09-18",10.05,10.05,9.9,9.94,3657700.0],["2006-09-19",9.94,10.26,9.91,10.24,5322700.0],["2006-09-20",10.34,10.4,10.07,10.21,4897400.0],["2006-09-21",10.2,10.25,9.84,9.86,5175600.0],["2006-09-22",9.75,10.1,9.68,9.72,4656800.0],["2006-09-25",9.9,9.97,9.49,9.74,5589700.0],["2006-09-26",9.8,9.9,9.59,9.67,4106800.0],["2006-09-27",9.58,9.75,9.4,9.51,3430100.0],["2006-09-28",9.48,9.59,9.3,9.36,4068000.0],["2006-09-29",9.45,9.46,9.23,9.24,5407700.0],["2006-10-02",9.26,9.56,9.15,9.27,4494700.0],["2006-10-03",9.27,9.47,9.25,9.35,4462400.0],["2006-10-04",9.36,9.76,9.3,9.63,7559700.0],["2006-10-05",9.55,9.83,9.49,9.8,6497000.0],["2006-10-06",9.75,9.86,9.57,9.75,4200400.0],["2006-10-09",9.79,9.84,9.54,9.66,2874500.0],["2006-10-10",9.7,9.87,9.64,9.78,6866600.0],["2006-10-11",9.73,10.19,9.73,10.17,7671700.0],["2006-10-12",10.22,10.41,10.15,10.36,3698900.0],["2006-10-13",10.36,10.36,10.03,10.14,3482900.0],["2006-10-16",10.17,10.35,10.1,10.16,3297100.0],["2006-10-17",10.63,10.77,10.39,10.66,6690500.0],["2006-10-18",10.9,10.9,10.49,10.72,5450900.0],["2006-10-19",10.72,10.87,10.51,10.66,2686100.0],["2006-10-20",10.71,11.14,10.57,10.92,4876500.0],["2006-10-23",10.76,11.25,10.73,11.14,7148600.0],["2006-10-24",11.45,12.0,11.33,11.67,10538600.0],["2006-10-25",11.93,11.99,11.15,11.66,9004000.0],["2006-10-26",11.66,12.14,11.52,12.05,8050400.0],["2006-10-27",11.97,12.48,11.89,12.25,5477800.0],["2006-10-30",12.17,12.65,12.16,12.57,7078100.0],["2006-10-31",12.61,12.95,12.35,12.56,8609400.0],["2006-11-01",12.52,12.81,12.13,12.16,4647300.0],["2006-11-02",12.08,12.22,11.94,11.95,4610600.0],["2006-11-03",11.99,12.11,11.86,12.0,3421300.0],["2006-11-06",12.0,12.61,11.9,12.43,6120300.0],["2006-11-07",12.75,13.24,12.73,13.09,11676700.0],["2006-11-08",13.03,13.05,12.66,12.88,4144300.0],["2006-11-09",12.74,13.03,12.62,12.99,3490300.0],["2006-11-10",12.94,13.33,12.88,13.27,3042700.0],["2006-11-13",13.32,13.97,13.2,13.92,7929800.0],["2006-11-14",13.81,14.09,13.63,14.09,5087700.0],["2006-11-15",15.25,15.6,14.93,15.13,16641000.0],["2006-11-16",14.86,15.02,14.57,14.82,6509300.0],["2006-11-17",14.74,14.8,14.4,14.58,3585400.0],["2006-11-20",14.39,14.71,14.18,14.32,3979300.0],["2006-11-21",14.25,14.92,13.95,14.87,5127700.0],["2006-11-22",14.89,14.94,14.6,14.74,2671000.0],["2006-11-24",14.71,14.74,14.47,14.71,852400.0],["2006-11-27",14.71,14.75,13.77,13.79,5626300.0],["2006-11-28",13.55,13.96,13.3,13.96,4528500.0],["2006-11-29",14.0,14.1,13.56,13.7,3325900.0],["2006-11-30",13.9,13.94,13.6,13.66,3444900.0],["2006-12-01",13.74,13.88,13.3,13.38,3358400.0],["2006-12-04",13.42,13.84,13.41,13.83,3200600.0],["2006-12-05",14.0,14.05,13.49,13.59,3509100.0],["2006-12-06",13.69,14.02,13.66,13.94,4707800.0],["2006-12-07",14.04,14.18,13.85,13.86,2965200.0],["2006-12-08",13.73,13.84,13.58,13.8,2633900.0],["2006-12-11",14.2,14.56,14.1,14.18,4425700.0],["2006-12-12",14.14,14.14,13.49,13.77,4166300.0],["2006-12-13",14.11,14.35,13.74,14.15,3449300.0],["2006-12-14",14.15,14.16,13.72,13.82,2951300.0],["2006-12-15",13.87,14.1,13.77,13.77,5060600.0],["2006-12-18",13.85,14.06,13.68,13.81,3527300.0],["2006-12-19",13.71,13.87,13.53,13.78,2549600.0],["2006-12-20",13.75,14.29,13.61,14.29,9100500.0],["2006-12-21",14.35,14.5,13.82,13.92,2946400.0],["2006-12-22",13.96,14.2,13.86,13.97,2095600.0],["2006-12-26",13.97,14.26,13.88,14.25,2134800.0],["2006-12-27",14.34,14.66,14.28,14.62,3163400.0],["2006-12-28",14.58,14.75,14.25,14.38,2006700.0],["2006-12-29",14.4,14.63,14.16,14.2,2465300.0],["2007-01-03",14.34,15.24,14.33,15.2,6240200.0],["2007-01-04",15.19,15.53,14.92,15.38,5690200.0],["2007-01-05",15.29,15.32,14.93,14.99,5095600.0],["2007-01-08",14.89,15.45,14.83,15.14,6401200.0],["2007-01-09",15.55,15.7,15.16,15.21,5695400.0],["2007-01-10",15.36,15.94,15.33,15.87,5419600.0],["2007-01-11",15.97,16.22,15.75,16.09,7412800.0],["2007-01-12",16.0,16.63,15.87,16.57,5658400.0],["2007-01-16",16.63,17.02,16.48,16.62,10557400.0],["2007-01-17",16.39,16.5,15.64,15.71,8033600.0],["2007-01-18",15.66,16.1,15.36,15.47,5562400.0],["2007-01-19",15.47,15.8,15.31,15.76,3342700.0],["2007-01-22",15.71,15.89,15.24,15.46,4756100.0],["2007-01-23",15.2,15.43,14.98,15.08,5496100.0],["2007-01-24",15.15,15.44,14.88,15.04,3739000.0],["2007-01-25",15.01,15.1,14.66,14.78,4292700.0],["2007-01-26",14.83,14.83,14.24,14.38,4691200.0],["2007-01-29",14.42,14.78,14.29,14.5,5222100.0],["2007-01-30",14.11,14.49,13.55,13.85,9172200.0],["2007-01-31",13.81,14.0,13.48,13.68,6044400.0],["2007-02-01",13.88,13.88,13.61,13.83,5195200.0],["2007-02-02",13.75,13.94,13.56,13.65,3846400.0],["2007-02-05",13.75,13.75,13.36,13.57,3035300.0],["2007-02-06",13.45,13.78,13.33,13.69,5139800.0],["2007-02-07",13.63,13.68,13.29,13.42,6377800.0],["2007-02-08",13.42,13.58,13.19,13.3,4520300.0],["2007-02-09",13.32,13.4,12.82,12.92,6476900.0],["2007-02-12",13.09,13.25,12.95,13.13,5240600.0],["2007-02-13",13.15,13.21,12.89,12.99,3399100.0],["2007-02-14",12.98,13.23,12.82,13.23,5200400.0],["2007-02-15",13.67,14.02,13.5,13.85,10592700.0],["2007-02-16",13.82,13.84,13.5,13.56,5226400.0],["2007-02-20",12.57,12.99,12.51,12.9,30940700.0],["2007-02-21",13.3,13.56,13.1,13.19,26329000.0],["2007-02-22",13.3,13.35,12.99,13.16,10674500.0],["2007-02-23",13.14,13.2,12.93,13.08,6713100.0],["2007-02-26",13.0,13.0,12.63,12.75,9714400.0],["2007-02-27",12.58,12.65,12.07,12.29,9767400.0],["2007-02-28",12.39,12.47,12.12,12.31,7308600.0],["2007-03-01",12.12,12.42,12.0,12.21,6633700.0],["2007-03-02",12.16,12.41,11.9,11.91,6973000.0],["2007-03-05",11.77,11.97,11.58,11.58,8285600.0],["2007-03-06",11.73,11.93,11.6,11.82,5530000.0],["2007-03-07",11.8,11.91,11.65,11.74,4321200.0],["2007-03-08",11.89,12.04,11.76,11.83,5046600.0],["2007-03-09",11.91,11.95,11.61,11.62,3715600.0],["2007-03-12",11.67,11.96,11.66,11.87,4680300.0],["2007-03-13",11.73,12.1,11.71,11.87,12544900.0],["2007-03-14",11.98,12.0,11.57,11.75,7021800.0],["2007-03-15",11.78,11.98,11.7,11.9,10839900.0],["2007-03-16",11.87,11.9,11.61,11.69,7650800.0],["2007-03-19",11.76,11.85,11.68,11.8,4284400.0],["2007-03-20",11.76,12.05,11.73,11.97,6878800.0],["2007-03-21",12.26,12.32,12.05,12.21,7369500.0],["2007-03-22",12.14,12.26,11.56,11.7,10722400.0],["2007-03-23",11.76,11.78,11.57,11.69,4843400.0],["2007-03-26",12.11,12.11,11.71,11.84,7890600.0],["2007-03-27",11.83,11.92,11.67,11.71,5811800.0],["2007-03-28",11.6,11.85,11.45,11.75,5992400.0],["2007-03-29",11.84,11.84,11.33,11.59,3934400.0],["2007-03-30",11.66,11.82,11.47,11.51,4421700.0],["2007-04-02",11.55,11.6,11.31,11.45,5447500.0],["2007-04-03",11.67,12.01,11.61,11.86,6945900.0],["2007-04-04",11.93,12.08,11.67,11.7,4343300.0],["2007-04-05",11.69,11.86,11.66,11.75,3386200.0],["2007-04-09",11.75,11.95,11.6,11.91,3988600.0],["2007-04-10",11.88,11.89,11.68,11.73,3642600.0],["2007-04-11",11.77,11.77,11.41,11.51,4833000.0],["2007-04-12",11.4,11.42,11.15,11.24,6588800.0],["2007-04-13",11.29,11.33,11.1,11.19,5839000.0],["2007-04-16",11.13,11.33,11.13,11.18,4648800.0],["2007-04-17",11.15,11.28,11.1,11.22,3810600.0],["2007-04-18",11.4,11.65,11.3,11.53,6733700.0],["2007-04-19",11.4,11.46,11.23,11.27,5634000.0],["2007-04-20",11.4,11.4,11.16,11.23,3069600.0],["2007-04-23",11.25,11.4,10.9,10.99,10171400.0],["2007-04-24",11.05,11.3,10.47,10.71,16768800.0],["2007-04-25",10.63,10.63,10.17,10.31,32768300.0],["2007-04-26",10.38,10.69,10.31,10.37,11812400.0],["2007-04-27",10.2,10.23,9.99,10.0,10832600.0],["2007-04-30",10.07,10.1,9.85,9.91,10297400.0],["2007-05-01",9.92,10.01,9.72,9.9,10586700.0],["2007-05-02",9.89,10.25,9.82,10.11,8651100.0],["2007-05-03",10.17,10.44,10.17,10.27,9261500.0],["2007-05-04",10.33,10.5,10.27,10.36,7035900.0],["2007-05-07",10.44,10.55,10.36,10.47,7582900.0],["2007-05-08",10.47,10.56,10.31,10.45,5250900.0],["2007-05-09",10.36,10.56,10.36,10.4,3874900.0],["2007-05-10",10.64,11.21,10.5,10.89,13435400.0],["2007-05-11",11.05,11.18,10.62,10.73,6048000.0],["2007-05-14",10.71,10.81,10.5,10.71,4966700.0],["2007-05-15",10.66,10.75,10.5,10.55,3560000.0],["2007-05-16",10.6,10.81,10.55,10.72,3799000.0],["2007-05-17",10.68,11.0,10.61,10.83,3377900.0],["2007-05-18",10.78,10.83,10.54,10.69,4092400.0],["2007-05-21",10.7,10.75,10.35,10.46,5384400.0],["2007-05-22",10.58,11.13,10.53,11.1,7514800.0],["2007-05-23",11.16,11.2,10.86,10.9,5451700.0],["2007-05-24",10.95,11.05,10.71,10.83,4368200.0],["2007-05-25",10.94,11.0,10.75,10.84,1727900.0],["2007-05-29",10.96,11.12,10.85,10.88,7348900.0],["2007-05-30",10.81,10.92,10.73,10.87,2392400.0],["2007-05-31",10.89,11.0,10.7,10.78,5263100.0],["2007-06-01",10.84,10.88,10.57,10.7,3618000.0],["2007-06-04",10.62,10.62,10.3,10.44,4932100.0],["2007-06-05",10.39,10.42,10.14,10.38,6052200.0],["2007-06-06",10.3,10.35,10.16,10.31,3554500.0],["2007-06-07",10.24,10.34,10.05,10.06,3510300.0],["2007-06-08",10.1,10.31,10.1,10.22,2560800.0],["2007-06-11",10.19,10.28,10.13,10.21,2086600.0],["2007-06-12",10.21,10.27,10.1,10.19,6777500.0],["2007-06-13",10.2,10.43,10.09,10.33,6048900.0],["2007-06-14",10.3,10.64,10.24,10.6,9654400.0],["2007-06-15",10.65,10.73,10.48,10.51,5498300.0],["2007-06-18",10.59,10.62,10.39,10.46,2781200.0],["2007-06-19",10.48,10.96,10.35,10.83,6724100.0],["2007-06-20",11.0,11.23,10.84,11.11,9466400.0],["2007-06-21",11.03,11.42,10.93,11.27,6421100.0],["2007-06-22",11.24,11.44,11.2,11.37,7712000.0],["2007-06-25",11.4,11.44,11.11,11.16,3351500.0],["2007-06-26",11.16,11.24,10.95,11.03,4842800.0],["2007-06-27",10.98,11.12,10.91,11.09,3545800.0],["2007-06-28",11.23,11.47,11.18,11.45,10769000.0],["2007-06-29",11.5,11.91,11.47,11.75,7736300.0],["2007-07-02",11.84,11.9,11.66,11.77,3204500.0],["2007-07-03",11.7,11.91,11.7,11.88,1679000.0],["2007-07-05",11.85,11.99,11.75,11.92,2425300.0],["2007-07-06",11.81,11.95,11.81,11.92,2087900.0],["2007-07-09",11.9,11.97,11.8,11.9,3418300.0],["2007-07-10",11.82,11.89,11.46,11.51,3823700.0],["2007-07-11",11.51,11.61,11.35,11.45,3991400.0],["2007-07-12",11.41,11.6,11.23,11.56,6405700.0],["2007-07-13",11.48,11.6,11.34,11.45,2460000.0],["2007-07-16",11.39,11.49,11.3,11.37,2782200.0],["2007-07-17",11.5,11.52,11.26,11.34,3432100.0],["2007-07-18",11.26,11.6,11.18,11.53,6256500.0],["2007-07-19",11.58,11.75,11.54,11.61,3483300.0],["2007-07-20",11.61,11.63,11.25,11.33,3941600.0],["2007-07-23",11.27,11.38,11.17,11.3,4725800.0],["2007-07-24",11.16,11.36,10.97,11.01,7088000.0],["2007-07-25",11.17,11.17,10.68,10.91,5996600.0],["2007-07-26",10.66,10.66,10.05,10.27,10829700.0],["2007-07-27",10.2,10.22,9.97,10.05,6708900.0],["2007-07-30",10.1,10.25,9.92,10.0,6664400.0],["2007-07-31",10.1,10.24,9.77,9.85,6798500.0],["2007-08-01",9.85,9.87,9.41,9.65,7476300.0],["2007-08-02",9.74,9.96,9.71,9.94,5578900.0],["2007-08-03",9.97,9.97,9.42,9.44,6216000.0],["2007-08-06",9.48,9.54,8.98,9.46,9035200.0],["2007-08-07",9.05,9.3,9.0,9.13,9567500.0],["2007-08-08",9.2,9.98,9.17,9.79,11081700.0],["2007-08-09",9.55,10.37,9.51,9.94,13003800.0],["2007-08-10",9.96,10.0,9.52,9.53,9402600.0],["2007-08-13",9.66,9.69,9.2,9.48,5724100.0],["2007-08-14",9.45,9.54,9.23,9.28,3342600.0],["2007-08-15",9.35,9.35,8.7,8.86,6046800.0],["2007-08-16",8.86,9.17,8.53,9.17,6012500.0],["2007-08-17",9.45,9.53,9.11,9.42,4307200.0],["2007-08-20",9.5,9.56,9.27,9.4,2207700.0],["2007-08-21",9.39,9.75,9.28,9.58,3144600.0],["2007-08-22",9.75,9.75,9.49,9.61,2795000.0],["2007-08-23",9.65,9.65,9.37,9.45,1990500.0],["2007-08-24",9.46,9.5,9.32,9.5,1724100.0],["2007-08-27",9.45,9.48,9.3,9.37,1429400.0],["2007-08-28",9.32,9.35,9.18,9.22,2496200.0],["2007-08-29",9.26,9.44,9.25,9.36,2099800.0],["2007-08-30",9.25,9.7,9.25,9.59,5324700.0],["2007-08-31",9.66,9.67,9.32,9.52,3385000.0],["2007-09-04",9.63,9.73,9.54,9.67,3547800.0],["2007-09-05",9.65,9.72,9.55,9.59,2489100.0],["2007-09-06",9.62,9.74,9.35,9.7,3919200.0],["2007-09-07",9.54,9.94,9.5,9.8,5181900.0],["2007-09-10",9.87,9.87,9.47,9.58,4589000.0],["2007-09-11",9.64,9.88,9.55,9.85,4002700.0],["2007-09-12",9.84,9.9,9.59,9.62,3042600.0],["2007-09-13",9.74,9.78,9.65,9.68,2618800.0],["2007-09-14",9.7,9.83,9.65,9.67,2876700.0],["2007-09-17",9.65,9.71,9.51,9.55,2883800.0],["2007-09-18",9.6,9.66,9.31,9.54,6151400.0],["2007-09-19",9.62,9.78,9.55,9.65,3887300.0],["2007-09-20",9.56,9.63,9.45,9.47,3418800.0],["2007-09-21",9.61,9.63,9.42,9.45,3164900.0],["2007-09-24",9.45,9.6,9.13,9.24,5694600.0],["2007-09-25",9.22,9.23,8.97,9.03,8609400.0],["2007-09-26",9.1,9.29,9.05,9.13,3814400.0],["2007-09-27",9.17,9.29,9.12,9.22,2750900.0],["2007-09-28",9.2,9.28,9.13,9.22,2486500.0],["2007-10-01",9.23,9.46,9.2,9.41,3628500.0],["2007-10-02",9.44,9.87,9.42,9.69,6589600.0],["2007-10-03",9.62,9.9,9.59,9.74,3788200.0],["2007-10-04",9.81,9.98,9.09,9.27,12032700.0],["2007-10-05",9.35,9.44,9.23,9.35,6291900.0],["2007-10-08",9.35,9.51,9.32,9.39,2541100.0],["2007-10-09",9.23,9.38,9.22,9.26,4149500.0],["2007-10-10",9.24,9.34,9.22,9.28,2517900.0],["2007-10-11",9.36,9.36,9.16,9.28,3496100.0],["2007-10-12",9.12,9.25,9.1,9.17,3734000.0],["2007-10-15",9.11,9.2,9.11,9.17,3187600.0],["2007-10-16",9.05,9.25,9.03,9.12,2971300.0],["2007-10-17",9.23,9.27,9.13,9.27,3097300.0],["2007-10-18",9.22,9.35,9.17,9.19,2967900.0],["2007-10-19",9.23,9.28,8.99,9.07,3995400.0],["2007-10-22",9.05,9.32,8.97,9.08,5152600.0],["2007-10-23",9.46,9.77,9.32,9.45,15033100.0],["2007-10-24",9.45,9.65,9.28,9.46,6844700.0],["2007-10-25",9.54,9.55,9.13,9.27,5727200.0],["2007-10-26",9.29,9.36,9.08,9.18,4450000.0],["2007-10-29",9.2,9.26,9.05,9.16,3078200.0],["2007-10-30",9.17,9.38,9.17,9.27,5030300.0],["2007-10-31",9.29,9.31,9.08,9.13,7271800.0],["2007-11-01",9.1,9.11,8.88,8.88,4824000.0],["2007-11-02",9.01,9.03,8.65,8.74,4594800.0],["2007-11-05",8.65,8.83,8.48,8.55,5995300.0],["2007-11-06",8.5,8.66,8.28,8.36,5813800.0],["2007-11-07",8.18,8.29,8.05,8.08,6099100.0],["2007-11-08",8.09,8.17,7.51,7.72,7517100.0],["2007-11-09",7.51,7.51,6.68,7.03,18355800.0],["2007-11-12",7.13,7.39,7.07,7.24,11738700.0],["2007-11-13",7.41,7.77,7.35,7.76,8880200.0],["2007-11-14",7.85,8.1,7.48,7.67,13455200.0],["2007-11-15",7.58,7.75,7.33,7.41,4856800.0],["2007-11-16",7.4,7.52,7.11,7.44,7717400.0],["2007-11-19",7.31,7.31,6.99,7.01,7286900.0],["2007-11-20",7.02,7.07,6.65,6.89,5689200.0],["2007-11-21",6.75,7.09,6.57,6.85,4233800.0],["2007-11-23",7.0,7.21,6.97,7.1,1887700.0],["2007-11-26",7.14,7.24,6.75,6.78,6136400.0],["2007-11-27",6.93,7.1,6.64,6.77,6256400.0],["2007-11-28",6.87,7.04,6.7,6.92,7615700.0],["2007-11-29",6.82,6.88,6.67,6.79,6020200.0],["2007-11-30",6.95,7.07,6.91,7.0,4608900.0],["2007-12-03",7.02,7.05,6.9,6.93,3570200.0],["2007-12-04",6.85,6.9,6.66,6.72,3402000.0],["2007-12-05",6.82,6.86,6.54,6.57,4786300.0],["2007-12-06",6.55,6.77,6.54,6.63,5088800.0],["2007-12-07",6.74,7.04,6.71,6.94,4799800.0],["2007-12-10",6.95,7.05,6.8,7.0,4308300.0],["2007-12-11",6.95,7.07,6.66,6.66,3970000.0],["2007-12-12",6.75,6.88,6.15,6.25,10925100.0],["2007-12-13",6.18,8.83,5.99,7.15,32499300.0],["2007-12-14",7.3,7.59,7.05,7.09,11431100.0],["2007-12-17",7.23,7.29,6.88,6.89,6262600.0],["2007-12-18",6.91,6.96,6.56,6.89,5127800.0],["2007-12-19",6.86,6.91,6.62,6.67,2961700.0],["2007-12-20",6.6,6.7,6.22,6.33,7963200.0],["2007-12-21",6.5,6.5,6.27,6.4,8127600.0],["2007-12-24",6.31,6.43,6.28,6.3,1699300.0],["2007-12-26",6.25,6.33,6.15,6.26,2770900.0],["2007-12-27",6.21,6.25,6.05,6.09,3812300.0],["2007-12-28",6.07,6.11,5.95,6.0,3688000.0],["2007-12-31",5.94,6.03,5.9,5.9,3886800.0],["2008-01-02",5.94,6.03,5.43,5.44,7595600.0],["2008-01-03",5.49,5.72,5.39,5.44,5818000.0],["2008-01-04",5.41,5.42,5.13,5.32,5410900.0],["2008-01-07",5.25,5.33,5.07,5.17,9336000.0],["2008-01-08",5.12,5.23,4.95,4.96,5558800.0],["2008-01-09",4.95,5.03,4.53,4.8,7326900.0],["2008-01-10",4.87,5.23,4.83,4.89,11981600.0],["2008-01-11",4.89,4.91,4.7,4.74,6093700.0],["2008-01-14",4.83,4.83,4.54,4.67,5898600.0],["2008-01-15",4.58,4.87,4.53,4.57,7026900.0],["2008-01-16",4.6,5.02,4.48,4.78,6817500.0],["2008-01-17",4.93,5.07,4.72,4.84,4802900.0],["2008-01-18",4.83,4.92,4.55,4.63,4608500.0],["2008-01-22",4.43,4.85,4.3,4.7,5779800.0],["2008-01-23",4.55,5.2,4.52,5.18,6228700.0],["2008-01-24",5.15,5.18,4.88,4.95,3781800.0],["2008-01-25",5.05,5.14,4.75,4.75,4285800.0],["2008-01-28",4.8,4.96,4.69,4.94,3505500.0],["2008-01-29",5.34,6.05,5.16,5.94,16103400.0],["2008-01-30",5.9,6.5,5.78,6.36,14983100.0],["2008-01-31",6.42,7.0,6.28,6.91,14338900.0],["2008-02-01",7.04,7.16,6.59,6.89,7064200.0],["2008-02-04",6.99,6.99,6.51,6.6,5285900.0],["2008-02-05",6.44,6.69,6.32,6.32,5317900.0],["2008-02-06",6.43,6.82,6.24,6.57,7586300.0],["2008-02-07",6.84,7.29,6.77,7.23,12482700.0],["2008-02-08",7.27,7.33,6.8,6.9,6736300.0],["2008-02-11",6.9,7.05,6.64,6.86,4201000.0],["2008-02-12",6.86,7.03,6.62,6.72,4217800.0],["2008-02-13",6.8,6.92,6.67,6.82,3169700.0],["2008-02-14",6.81,6.83,6.33,6.35,5361400.0],["2008-02-15",6.48,6.49,6.19,6.26,4813900.0],["2008-02-19",6.34,6.39,6.07,6.11,3895200.0],["2008-02-20",6.06,6.27,6.05,6.24,2703600.0],["2008-02-21",6.26,6.52,6.04,6.08,3108500.0],["2008-02-22",6.07,6.16,5.9,6.06,2753700.0],["2008-02-25",6.02,6.18,5.85,6.17,3593800.0],["2008-02-26",6.15,6.24,6.02,6.11,3840700.0],["2008-02-27",6.08,6.1,5.76,5.8,5018700.0],["2008-02-28",5.89,5.89,5.65,5.68,3868600.0],["2008-02-29",5.63,5.72,5.43,5.45,3544400.0],["2008-03-03",5.48,5.5,5.13,5.22,3587900.0],["2008-03-04",5.15,5.3,5.03,5.29,5097200.0],["2008-03-05",5.29,5.37,5.02,5.29,7691500.0],["2008-03-06",5.19,5.26,5.04,5.15,5728200.0],["2008-03-07",5.03,5.27,4.95,5.01,3886100.0],["2008-03-10",4.98,5.1,4.7,4.71,4577900.0],["2008-03-11",4.94,5.01,4.78,5.0,6188400.0],["2008-03-12",4.97,5.07,4.75,4.76,5549300.0],["2008-03-13",4.73,4.91,4.58,4.79,5331600.0],["2008-03-14",4.89,4.89,4.52,4.67,5206500.0],["2008-03-17",4.5,4.83,4.42,4.69,5234100.0],["2008-03-18",4.81,5.0,4.7,5.0,4044800.0],["2008-03-19",4.97,5.22,4.82,5.0,5431600.0],["2008-03-20",5.23,5.67,5.0,5.56,9203100.0],["2008-03-24",5.61,5.97,5.56,5.97,5156500.0],["2008-03-25",5.93,6.0,5.72,5.86,5935300.0],["2008-03-26",5.86,5.98,5.5,5.57,7455600.0],["2008-03-27",5.6,5.93,5.56,5.65,4547600.0],["2008-03-28",5.8,5.86,5.44,5.45,4262500.0],["2008-03-31",5.45,5.8,5.39,5.8,6010300.0],["2008-04-01",5.9,5.99,5.74,5.79,5584400.0],["2008-04-02",5.81,5.84,5.61,5.71,3347000.0],["2008-04-03",5.56,5.83,5.5,5.66,2527800.0],["2008-04-04",5.66,5.81,5.53,5.67,2819500.0],["2008-04-07",5.65,5.8,5.6,5.72,2114000.0],["2008-04-08",5.64,5.74,5.56,5.61,7140400.0],["2008-04-09",5.62,5.7,5.22,5.25,8381200.0],["2008-04-10",5.22,5.44,5.22,5.35,4007600.0],["2008-04-11",5.4,5.5,5.28,5.32,6973600.0],["2008-04-14",5.3,5.48,5.14,5.18,4954000.0],["2008-04-15",5.29,5.37,4.95,4.98,4526800.0],["2008-04-16",5.03,5.1,4.86,4.94,7179200.0],["2008-04-17",4.92,4.98,4.77,4.91,4213500.0],["2008-04-18",5.07,5.09,4.94,5.0,3558400.0],["2008-04-21",4.97,5.05,4.82,4.93,6515300.0],["2008-04-22",5.1,5.11,4.5,4.65,12757100.0],["2008-04-23",4.86,4.86,4.63,4.65,5390500.0],["2008-04-24",4.75,5.02,4.65,4.92,6566900.0],["2008-04-25",5.02,5.1,4.77,5.01,5367200.0],["2008-04-28",4.96,5.09,4.91,4.97,5839400.0],["2008-04-29",5.05,5.21,5.01,5.1,5819700.0],["2008-04-30",5.14,5.18,5.0,5.04,8198700.0],["2008-05-01",5.03,5.12,4.98,5.06,9416800.0],["2008-05-02",5.06,5.06,4.81,4.91,4038300.0],["2008-05-05",4.94,4.94,4.76,4.79,3323000.0],["2008-05-06",4.8,4.81,4.56,4.75,4456100.0],["2008-05-07",4.74,4.85,4.6,4.63,3707600.0],["2008-05-08",4.62,4.68,4.52,4.58,3477100.0],["2008-05-09",4.51,4.68,4.5,4.58,2656200.0],["2008-05-12",4.61,4.85,4.61,4.82,4721700.0],["2008-05-13",4.82,4.97,4.72,4.74,5993800.0],["2008-05-14",4.77,4.86,4.75,4.82,1971900.0],["2008-05-15",4.78,5.0,4.71,4.88,4101700.0],["2008-05-16",4.93,5.05,4.78,4.88,5404300.0],["2008-05-19",5.04,5.1,4.85,4.87,5982500.0],["2008-05-20",4.85,4.91,4.64,4.72,4996500.0],["2008-05-21",4.73,4.76,4.31,4.36,9430100.0],["2008-05-22",4.54,4.58,4.4,4.45,5383300.0],["2008-05-23",4.43,4.43,4.2,4.2,5086500.0],["2008-05-27",4.35,4.43,4.26,4.41,4955500.0],["2008-05-28",4.27,4.35,4.08,4.11,8877500.0],["2008-05-29",4.14,4.17,3.96,4.15,11550800.0],["2008-05-30",3.96,4.11,3.9,3.97,33621100.0],["2008-06-02",3.98,4.02,3.78,3.87,9059600.0],["2008-06-03",3.94,4.05,3.9,4.02,9292600.0],["2008-06-04",4.01,4.24,3.99,4.16,11409200.0],["2008-06-05",4.16,4.37,4.16,4.32,10145000.0],["2008-06-06",4.05,4.19,3.96,4.04,7796000.0],["2008-06-09",4.14,4.15,3.93,3.97,4561400.0],["2008-06-10",3.82,4.0,3.81,3.89,7280800.0],["2008-06-11",3.89,3.91,3.67,3.67,4310600.0],["2008-06-12",3.78,3.97,3.71,3.8,7538400.0],["2008-06-13",3.86,3.98,3.81,3.88,3568100.0],["2008-06-16",3.86,3.93,3.73,3.89,6500300.0],["2008-06-17",4.0,4.15,3.95,4.09,5628800.0],["2008-06-18",4.02,4.09,3.81,3.95,7342800.0],["2008-06-19",3.91,4.3,3.9,4.3,6297900.0],["2008-06-20",4.03,4.05,3.83,3.95,7869500.0],["2008-06-23",3.98,4.0,3.65,3.69,6979400.0],["2008-06-24",3.69,3.84,3.58,3.72,5380500.0],["2008-06-25",3.78,4.0,3.75,3.78,5743000.0],["2008-06-26",3.63,3.79,3.56,3.7,4641300.0],["2008-06-27",3.73,3.73,3.52,3.64,5360200.0],["2008-06-30",3.59,3.84,3.57,3.73,4310800.0],["2008-07-01",3.63,3.7,3.57,3.68,5334100.0],["2008-07-02",3.67,3.72,3.4,3.4,8093700.0],["2008-07-03",3.46,3.46,3.28,3.34,3403000.0],["2008-07-07",3.5,3.54,3.3,3.38,6470800.0],["2008-07-08",3.53,3.56,3.38,3.52,8631000.0],["2008-07-09",3.49,3.67,3.42,3.44,5110700.0],["2008-07-10",3.4,3.52,3.36,3.42,4843800.0],["2008-07-11",3.28,3.3,3.06,3.14,8960500.0],["2008-07-14",3.25,3.25,3.12,3.21,5805100.0],["2008-07-15",3.15,3.45,3.04,3.18,9001900.0],["2008-07-16",3.27,3.95,3.2,3.86,11322100.0],["2008-07-17",3.87,4.11,3.71,4.07,9996400.0],["2008-07-18",4.09,4.28,3.96,4.22,7567700.0],["2008-07-21",4.2,4.24,3.88,3.89,6829900.0],["2008-07-22",4.16,4.74,4.01,4.5,20072200.0],["2008-07-23",4.83,5.28,4.71,5.25,25952500.0],["2008-07-24",5.04,5.23,4.69,4.86,16195200.0],["2008-07-25",4.97,5.39,4.94,5.04,11199200.0],["2008-07-28",5.03,5.22,4.86,4.9,8284300.0],["2008-07-29",5.08,5.3,5.01,5.28,11968100.0],["2008-07-30",5.37,5.6,4.96,5.18,12560900.0],["2008-07-31",5.12,5.51,5.12,5.27,10003500.0],["2008-08-01",5.42,5.49,5.09,5.26,7215400.0],["2008-08-04",5.38,5.57,5.18,5.45,8275600.0],["2008-08-05",5.51,5.79,5.4,5.77,10556700.0],["2008-08-06",5.65,5.81,5.45,5.61,8600500.0],["2008-08-07",5.41,5.7,5.35,5.48,5813300.0],["2008-08-08",5.65,5.74,5.59,5.68,8419000.0],["2008-08-11",5.68,6.18,5.61,5.83,14759800.0],["2008-08-12",5.87,6.1,5.84,5.87,8686100.0],["2008-08-13",5.84,5.86,5.35,5.58,5379900.0],["2008-08-14",5.53,5.84,5.52,5.74,5959200.0],["2008-08-15",5.94,6.05,5.83,5.96,4985300.0],["2008-08-18",5.94,6.14,5.76,5.93,4546600.0],["2008-08-19",5.9,6.05,5.63,5.66,6315600.0],["2008-08-20",5.52,5.76,5.31,5.46,6020600.0],["2008-08-21",5.24,5.44,5.18,5.36,4560200.0],["2008-08-22",5.49,5.65,5.39,5.63,3025500.0],["2008-08-25",5.56,5.77,5.44,5.5,3958600.0],["2008-08-26",5.5,5.54,5.31,5.37,3175000.0],["2008-08-27",5.26,5.5,5.18,5.39,5766700.0],["2008-08-28",5.46,6.1,5.31,6.05,6505300.0],["2008-08-29",5.95,6.13,5.84,6.07,4059600.0],["2008-09-02",6.46,6.75,6.18,6.32,9730400.0],["2008-09-03",6.48,6.65,6.2,6.24,6628900.0],["2008-09-04",6.2,6.4,6.11,6.18,4819000.0],["2008-09-05",6.09,6.24,6.02,6.04,7829600.0],["2008-09-08",6.06,6.23,5.25,6.14,7769500.0],["2008-09-09",6.25,6.34,5.9,5.99,8256700.0],["2008-09-10",6.03,6.12,5.58,5.78,5209800.0],["2008-09-11",5.62,6.09,5.55,6.07,6996000.0],["2008-09-12",5.91,6.09,5.83,6.0,6595000.0],["2008-09-15",5.87,6.2,5.77,5.89,9945100.0],["2008-09-16",6.08,6.44,5.99,6.21,13472200.0],["2008-09-17",5.95,6.03,5.64,5.84,31519500.0],["2008-09-18",5.86,6.06,5.0,5.44,13174500.0],["2008-09-19",5.62,5.9,5.54,5.78,10639400.0],["2008-09-22",5.74,5.75,5.26,5.29,6572900.0],["2008-09-23",5.46,5.56,5.21,5.27,6748200.0],["2008-09-24",5.29,5.34,5.07,5.08,5383900.0],["2008-09-25",5.21,5.26,5.07,5.11,5934700.0],["2008-09-26",4.95,5.12,4.8,4.89,6951800.0],["2008-09-29",4.81,4.97,4.52,4.58,6208800.0],["2008-09-30",4.7,4.95,4.55,4.95,5177200.0],["2008-10-01",4.99,5.12,4.8,5.05,4473100.0],["2008-10-02",5.13,5.18,4.6,4.65,4157800.0],["2008-10-03",4.89,5.0,4.45,4.52,4822900.0],["2008-10-06",4.43,4.56,4.04,4.41,7093900.0],["2008-10-07",4.49,4.64,3.87,3.89,6949900.0],["2008-10-08",3.87,4.04,3.62,3.71,7599800.0],["2008-10-09",3.81,4.07,3.43,3.44,8482100.0],["2008-10-10",3.32,3.98,3.09,3.86,8769600.0],["2008-10-13",4.02,4.42,3.91,4.41,4850000.0],["2008-10-14",4.74,4.85,4.23,4.41,4973100.0],["2008-10-15",4.35,4.74,4.25,4.26,3307500.0],["2008-10-16",4.4,5.0,4.14,5.0,7632100.0],["2008-10-17",4.74,5.03,4.7,4.83,5455700.0],["2008-10-20",4.99,5.01,4.64,5.0,2869500.0],["2008-10-21",5.0,5.24,4.86,4.99,5783300.0],["2008-10-22",4.85,5.25,4.85,5.01,9199600.0],["2008-10-23",5.08,5.15,4.68,5.02,9567400.0],["2008-10-24",4.75,5.27,4.7,4.88,7343700.0],["2008-10-27",4.86,5.0,4.45,4.46,4797700.0],["2008-10-28",4.68,4.84,4.33,4.81,5984000.0],["2008-10-29",4.84,4.89,4.5,4.51,4283100.0],["2008-10-30",4.65,5.21,4.56,5.21,9146400.0],["2008-10-31",5.32,5.91,5.2,5.55,8136400.0],["2008-11-03",5.61,6.0,5.57,5.79,5002500.0],["2008-11-04",5.83,5.87,5.6,5.85,5290900.0],["2008-11-05",5.74,6.15,5.74,5.84,6084300.0],["2008-11-06",5.78,5.92,5.56,5.65,6935000.0],["2008-11-07",5.73,5.85,5.45,5.74,3737600.0],["2008-11-10",5.71,5.72,5.38,5.47,3116900.0],["2008-11-11",5.48,5.76,5.25,5.49,3078700.0],["2008-11-12",5.49,5.55,4.85,4.89,4654400.0],["2008-11-13",4.91,5.79,4.69,5.77,7808900.0],["2008-11-14",5.51,5.9,5.38,5.42,5686400.0],["2008-11-17",5.31,5.75,5.3,5.49,5033700.0],["2008-11-18",5.53,5.74,5.27,5.5,7183900.0],["2008-11-19",5.52,5.58,4.41,4.45,7496500.0],["2008-11-20",4.46,4.65,3.88,3.99,6984600.0],["2008-11-21",4.12,4.35,3.63,3.97,8289100.0],["2008-11-24",4.02,4.36,3.98,4.32,7916400.0],["2008-11-25",4.43,5.0,4.32,4.96,7874400.0],["2008-11-26",4.9,5.32,4.75,5.1,4439900.0],["2008-11-28",5.1,5.26,5.0,5.24,1356600.0],["2008-12-01",5.12,5.23,4.73,4.76,4555500.0],["2008-12-02",4.95,5.01,4.63,5.0,4305800.0],["2008-12-03",4.86,5.2,4.78,5.18,4634100.0],["2008-12-04",5.05,5.64,4.91,5.44,6217000.0],["2008-12-05",5.32,5.75,5.25,5.65,9119400.0],["2008-12-08",5.85,5.99,5.61,5.9,6227000.0],["2008-12-09",6.0,6.0,5.53,5.57,3772800.0],["2008-12-10",5.36,5.57,5.25,5.53,3732400.0],["2008-12-11",5.45,5.48,5.2,5.29,4117300.0],["2008-12-12",5.12,5.6,5.11,5.55,3434700.0],["2008-12-15",5.56,5.6,5.23,5.36,3002000.0],["2008-12-16",5.4,5.94,5.37,5.92,3796700.0],["2008-12-17",5.8,6.08,5.74,6.04,7154900.0],["2008-12-18",6.1,6.39,6.09,6.19,5719200.0],["2008-12-19",6.35,6.48,6.16,6.37,5523300.0],["2008-12-22",6.38,6.42,6.1,6.27,3358600.0],["2008-12-23",6.34,6.46,6.2,6.26,4692900.0],["2008-12-24",6.25,6.66,6.25,6.6,1867500.0],["2008-12-26",6.6,6.67,6.47,6.59,1571200.0],["2008-12-29",6.49,6.62,6.41,6.59,2956300.0],["2008-12-30",6.7,6.82,6.6,6.82,3768500.0],["2008-12-31",6.8,7.2,6.69,7.1,4849600.0],["2009-01-02",6.92,7.4,6.92,7.23,3931200.0],["2009-01-05",7.03,7.14,6.75,7.12,6972700.0],["2009-01-06",7.12,7.34,7.0,7.3,4546000.0],["2009-01-07",7.16,7.74,7.15,7.61,9572700.0],["2009-01-08",7.6,7.74,7.39,7.73,7802300.0],["2009-01-09",7.26,7.29,6.92,6.97,7719100.0],["2009-01-12",6.99,7.09,6.78,7.05,4608000.0],["2009-01-13",7.05,7.32,7.0,7.05,6091900.0],["2009-01-14",6.86,7.02,6.38,6.44,6023600.0],["2009-01-15",6.45,7.04,6.1,6.77,9627000.0],["2009-01-16",7.0,7.11,6.72,6.96,6353800.0],["2009-01-20",6.93,7.29,6.68,7.09,10834300.0],["2009-01-21",7.15,7.25,6.01,6.34,13149800.0],["2009-01-22",6.38,6.9,6.33,6.78,6672200.0],["2009-01-23",6.34,6.86,6.34,6.64,5290600.0],["2009-01-26",6.65,6.93,6.5,6.7,4689500.0],["2009-01-27",6.69,6.77,6.16,6.25,5137300.0],["2009-01-28",6.33,6.62,6.24,6.56,9332500.0],["2009-01-29",6.38,7.02,6.31,6.38,7329300.0],["2009-01-30",6.41,6.44,5.47,5.63,11128800.0],["2009-02-02",5.54,5.69,5.26,5.59,6066300.0],["2009-02-03",5.62,5.66,5.35,5.6,5558300.0],["2009-02-04",5.61,5.89,5.51,5.53,4859700.0],["2009-02-05",5.51,5.99,5.4,5.78,5969500.0],["2009-02-06",5.8,6.3,5.8,6.21,6118700.0],["2009-02-09",6.25,6.35,5.95,6.0,4927500.0],["2009-02-10",5.99,6.17,5.8,5.85,5450600.0],["2009-02-11",5.9,6.03,5.51,5.63,5796700.0],["2009-02-12",5.56,5.79,5.51,5.78,4046800.0],["2009-02-13",5.8,6.0,5.58,5.84,2756400.0],["2009-02-17",5.56,5.71,5.5,5.6,3920700.0],["2009-02-18",5.58,5.84,4.77,4.81,7491600.0],["2009-02-19",4.88,4.98,4.51,4.53,6980000.0],["2009-02-20",4.5,4.55,3.84,4.25,10541200.0],["2009-02-23",4.34,4.55,4.24,4.28,4796100.0],["2009-02-24",4.33,4.6,4.25,4.56,5985000.0],["2009-02-25",4.49,4.49,4.04,4.26,3639500.0],["2009-02-26",4.3,4.36,4.06,4.16,2698900.0],["2009-02-27",4.06,4.08,3.77,3.81,5075300.0],["2009-03-02",3.69,3.72,3.26,3.29,9086500.0],["2009-03-03",3.44,3.44,2.97,3.02,6769000.0],["2009-03-04",3.07,3.28,3.06,3.19,6677700.0],["2009-03-05",3.29,3.29,2.81,2.84,7102100.0],["2009-03-06",2.87,3.02,2.87,2.96,6864000.0],["2009-03-09",3.06,3.22,2.98,3.06,8370400.0],["2009-03-10",3.16,3.52,3.16,3.45,8769800.0],["2009-03-11",3.8,3.94,3.63,3.84,12759100.0],["2009-03-12",3.95,4.25,3.66,4.18,6760100.0],["2009-03-13",4.17,4.49,4.12,4.29,4348300.0],["2009-03-16",4.37,4.49,3.88,3.92,5707100.0],["2009-03-17",3.96,4.16,3.7,4.15,3715600.0],["2009-03-18",4.05,4.34,3.97,4.24,5787600.0],["2009-03-19",4.28,4.32,3.76,3.77,4623800.0],["2009-03-20",3.82,3.84,3.51,3.56,3625600.0],["2009-03-23",3.67,3.98,3.5,3.98,6484700.0],["2009-03-24",3.78,4.03,3.75,3.85,3718100.0],["2009-03-25",3.94,4.17,3.84,4.07,5634200.0],["2009-03-26",4.14,4.45,4.1,4.36,7054200.0],["2009-03-27",4.26,4.37,4.13,4.16,2198700.0],["2009-03-30",4.07,4.07,3.5,3.84,2775500.0],["2009-03-31",3.88,3.92,3.41,3.65,8814900.0],["2009-04-01",3.51,3.69,3.44,3.64,8732400.0],["2009-04-02",3.74,4.38,3.7,4.35,8797100.0],["2009-04-03",4.36,4.44,4.14,4.41,5478900.0],["2009-04-06",4.22,4.63,4.21,4.41,6306100.0],["2009-04-07",4.2,4.32,4.06,4.16,5427200.0],["2009-04-08",4.25,4.43,4.13,4.41,4347300.0],["2009-04-09",4.55,4.96,4.54,4.93,5578200.0],["2009-04-13",4.6,4.97,4.6,4.93,7276600.0],["2009-04-14",4.96,4.99,4.42,4.59,6386700.0],["2009-04-15",4.56,5.25,4.36,5.15,8664500.0],["2009-04-16",5.18,5.41,4.73,5.36,8786200.0],["2009-04-17",5.38,5.49,5.17,5.41,3855100.0],["2009-04-20",5.21,5.28,4.92,5.1,4541600.0],["2009-04-21",5.01,5.56,4.8,5.47,4884300.0],["2009-04-22",5.56,6.01,5.53,5.58,6972200.0],["2009-04-23",6.03,6.06,5.5,5.65,6376100.0],["2009-04-24",5.74,5.75,5.41,5.53,6865000.0],["2009-04-27",4.91,5.16,4.48,4.98,13230400.0],["2009-04-28",4.8,5.39,4.78,4.94,10071900.0],["2009-04-29",5.1,5.32,5.01,5.15,5771600.0],["2009-04-30",5.28,5.32,4.9,4.93,14798100.0],["2009-05-01",4.91,5.07,4.91,5.03,4724100.0],["2009-05-04",5.14,5.51,5.12,5.5,6979100.0],["2009-05-05",5.52,6.31,5.43,6.05,12292200.0],["2009-05-06",6.11,6.4,5.78,6.04,9197600.0],["2009-05-07",6.1,6.19,5.8,5.85,6663500.0],["2009-05-08",5.9,6.28,5.74,6.23,8598000.0],["2009-05-11",6.1,6.1,5.8,5.96,5084100.0],["2009-05-12",5.91,6.09,5.3,5.37,9479800.0],["2009-05-13",5.27,5.3,5.01,5.09,6995600.0],["2009-05-14",5.0,5.39,4.8,5.2,8225600.0],["2009-05-15",5.29,5.39,5.05,5.06,3730700.0],["2009-05-18",5.16,5.18,4.97,5.16,4721800.0],["2009-05-19",5.21,5.26,5.04,5.1,6102400.0],["2009-05-20",5.14,5.24,4.93,4.95,4068100.0],["2009-05-21",4.94,5.0,4.82,4.91,5021500.0],["2009-05-22",4.92,4.97,4.5,4.57,7697300.0],["2009-05-26",4.56,4.68,4.55,4.66,6509100.0],["2009-05-27",4.61,4.64,4.38,4.39,10246100.0],["2009-05-28",4.46,4.51,4.22,4.3,8044900.0],["2009-05-29",4.33,4.53,4.22,4.53,5704600.0],["2009-06-01",4.58,4.93,4.57,4.86,5964700.0],["2009-06-02",4.84,5.2,4.75,5.03,7252300.0],["2009-06-03",4.67,4.69,4.25,4.29,28690700.0],["2009-06-04",4.28,4.42,4.22,4.42,53988300.0],["2009-06-05",4.43,4.47,4.28,4.36,19516000.0],["2009-06-08",4.36,4.36,4.13,4.26,15127300.0],["2009-06-09",4.34,4.54,4.23,4.49,15958100.0],["2009-06-10",4.54,4.55,4.22,4.32,14187100.0],["2009-06-11",4.28,4.36,4.21,4.26,9393200.0],["2009-06-12",4.24,4.32,4.16,4.2,6524200.0],["2009-06-15",4.12,4.16,4.01,4.14,10900300.0],["2009-06-16",4.1,4.2,4.01,4.02,10713200.0],["2009-06-17",4.04,4.2,3.96,4.13,8518000.0],["2009-06-18",4.16,4.2,4.02,4.2,5308100.0],["2009-06-19",4.25,4.25,4.04,4.1,7402800.0],["2009-06-22",4.03,4.06,3.85,3.88,8573000.0],["2009-06-23",3.9,3.94,3.72,3.78,9372300.0],["2009-06-24",3.85,4.01,3.79,3.97,5815400.0],["2009-06-25",3.94,4.21,3.9,4.14,8855500.0],["2009-06-26",4.12,4.33,4.04,4.31,20353100.0],["2009-06-29",4.3,4.35,4.2,4.32,4817700.0],["2009-06-30",4.26,4.35,4.02,4.27,8983800.0],["2009-07-01",4.32,4.47,4.25,4.36,7712300.0],["2009-07-02",4.23,4.3,4.12,4.19,6586700.0],["2009-07-06",4.17,4.27,4.08,4.14,8573600.0],["2009-07-07",4.15,4.16,4.08,4.1,6733800.0],["2009-07-08",4.09,4.29,4.09,4.18,10389200.0],["2009-07-09",4.25,4.4,4.19,4.29,6285100.0],["2009-07-10",4.24,4.4,4.21,4.36,5044100.0],["2009-07-13",4.45,4.5,4.36,4.5,8253100.0],["2009-07-14",4.5,4.63,4.43,4.63,5870700.0],["2009-07-15",4.72,4.82,4.62,4.8,10636200.0],["2009-07-16",4.76,4.8,4.58,4.68,5557900.0],["2009-07-17",4.72,4.74,4.53,4.61,4549900.0],["2009-07-20",4.59,4.87,4.52,4.75,6440500.0],["2009-07-21",4.8,4.83,4.45,4.57,4902200.0],["2009-07-22",4.53,4.9,4.45,4.78,7818700.0],["2009-07-23",4.95,4.96,4.67,4.92,7355700.0],["2009-07-24",4.9,5.14,4.8,5.03,7335900.0],["2009-07-27",5.03,5.11,4.92,5.1,3890800.0],["2009-07-28",5.04,5.24,5.0,5.19,14780300.0],["2009-07-29",5.16,5.23,5.11,5.18,5268600.0],["2009-07-30",5.25,5.25,5.07,5.14,5690600.0],["2009-07-31",5.12,5.2,5.06,5.11,3651000.0],["2009-08-03",5.16,5.2,5.01,5.11,6930900.0],["2009-08-04",5.1,5.25,5.06,5.25,6280000.0],["2009-08-05",5.27,5.36,5.12,5.31,6658800.0],["2009-08-06",5.35,5.37,5.17,5.23,4445800.0],["2009-08-07",5.34,5.4,5.21,5.25,6362500.0],["2009-08-10",5.21,5.24,5.04,5.11,5999000.0],["2009-08-11",5.25,5.44,5.02,5.33,9815600.0],["2009-08-12",5.29,5.55,5.29,5.48,5428500.0],["2009-08-13",5.55,5.63,5.4,5.48,5398600.0],["2009-08-14",5.5,5.53,5.21,5.39,4668800.0],["2009-08-17",5.19,5.23,5.09,5.1,5046400.0],["2009-08-18",5.19,5.22,5.13,5.17,4206300.0],["2009-08-19",5.12,5.18,5.05,5.08,4635400.0],["2009-08-20",5.08,5.32,5.08,5.24,7100600.0],["2009-08-21",5.32,5.51,5.24,5.5,8401000.0],["2009-08-24",5.55,5.75,5.48,5.5,5267300.0],["2009-08-25",5.61,5.82,5.57,5.69,10987300.0],["2009-08-26",5.71,5.94,5.64,5.74,9384900.0],["2009-08-27",5.7,5.86,5.52,5.61,5885300.0],["2009-08-28",5.58,5.83,5.58,5.75,6763500.0],["2009-08-31",5.91,5.91,5.76,5.81,11103300.0],["2009-09-01",5.83,6.0,5.41,5.5,12180300.0],["2009-09-02",5.5,5.82,5.49,5.75,9634600.0],["2009-09-03",5.8,5.97,5.73,5.84,7634900.0],["2009-09-04",5.86,5.98,5.79,5.95,5785100.0],["2009-09-08",5.91,5.99,5.73,5.85,5581400.0],["2009-09-09",6.05,6.15,5.93,6.06,10926800.0],["2009-09-10",6.05,6.22,5.97,6.19,9768500.0],["2009-09-11",6.21,6.22,6.08,6.14,5462900.0],["2009-09-14",6.06,6.23,6.03,6.19,6761400.0],["2009-09-15",6.2,6.67,6.18,6.55,11993200.0],["2009-09-16",6.83,6.87,6.47,6.51,7800000.0],["2009-09-17",6.65,6.85,6.32,6.47,9562600.0],["2009-09-18",6.55,6.55,6.1,6.46,12386500.0],["2009-09-21",6.39,6.62,6.3,6.59,6409000.0],["2009-09-22",6.63,6.66,6.4,6.44,10367800.0],["2009-09-23",6.46,6.5,6.16,6.18,8433900.0],["2009-09-24",6.24,6.37,6.01,6.07,9509700.0],["2009-09-25",6.09,6.3,5.89,6.01,9375200.0],["2009-09-28",6.15,6.15,5.92,6.0,7655100.0],["2009-09-29",5.97,6.05,5.77,5.92,10618000.0],["2009-09-30",5.92,6.02,5.73,5.98,14894900.0],["2009-10-01",5.96,5.97,5.46,5.47,9149600.0],["2009-10-02",5.36,5.74,5.25,5.63,11624300.0],["2009-10-05",5.71,5.77,5.54,5.66,5356300.0],["2009-10-06",5.73,5.83,5.63,5.71,5185900.0],["2009-10-07",5.76,5.76,5.54,5.6,5493300.0],["2009-10-08",5.62,5.79,5.58,5.65,5319000.0],["2009-10-09",5.67,5.74,5.57,5.67,2132900.0],["2009-10-12",5.67,5.73,5.58,5.66,3119400.0],["2009-10-13",5.67,5.77,5.61,5.68,3816000.0],["2009-10-14",5.71,5.76,5.52,5.76,7307100.0],["2009-10-15",5.64,5.82,5.61,5.75,4764700.0],["2009-10-16",5.68,5.82,5.64,5.76,6442300.0],["2009-10-19",5.79,6.0,5.75,5.94,10748200.0],["2009-10-20",6.09,6.14,5.98,6.02,8042100.0],["2009-10-21",6.04,6.39,5.71,5.74,9400700.0],["2009-10-22",5.83,5.84,5.32,5.61,12155100.0],["2009-10-23",5.63,5.78,5.36,5.38,8796800.0],["2009-10-26",5.43,5.53,5.27,5.32,7170600.0],["2009-10-27",5.29,5.39,5.17,5.28,5665500.0],["2009-10-28",5.27,5.33,5.08,5.09,6319500.0],["2009-10-29",5.14,5.3,5.14,5.18,5847900.0],["2009-10-30",5.14,5.22,4.87,4.96,7548300.0],["2009-11-02",4.97,5.15,4.87,4.97,6111000.0],["2009-11-03",4.92,4.97,4.83,4.89,7502400.0],["2009-11-04",4.92,4.97,4.74,4.76,5967400.0],["2009-11-05",4.8,4.9,4.75,4.83,5399200.0],["2009-11-06",4.8,5.3,4.76,5.24,7314800.0],["2009-11-09",5.25,5.35,5.15,5.2,4777700.0],["2009-11-10",5.14,5.22,5.07,5.16,4968700.0],["2009-11-11",5.24,5.39,5.21,5.35,3839900.0],["2009-11-12",5.33,5.48,5.29,5.3,6654600.0],["2009-11-13",5.35,5.45,5.3,5.39,2932100.0],["2009-11-16",5.47,5.56,5.4,5.45,4019900.0],["2009-11-17",5.6,5.6,5.36,5.5,3830700.0],["2009-11-18",5.46,5.62,5.43,5.47,14210600.0],["2009-11-19",5.4,5.45,5.17,5.21,5174100.0],["2009-11-20",5.19,5.26,5.15,5.2,2703100.0],["2009-11-23",5.3,5.35,5.26,5.3,2667000.0],["2009-11-24",5.32,5.35,5.16,5.29,4832100.0],["2009-11-25",5.3,5.42,5.26,5.42,3018000.0],["2009-11-27",5.23,5.46,5.19,5.4,1784200.0],["2009-11-30",5.37,5.54,5.32,5.51,8378200.0],["2009-12-01",5.6,5.66,5.49,5.64,14971300.0],["2009-12-02",5.71,5.82,5.6,5.64,11923800.0],["2009-12-03",5.69,5.78,5.68,5.7,4410200.0],["2009-12-04",5.8,5.97,5.7,5.83,10796600.0],["2009-12-07",5.83,5.88,5.65,5.74,4742900.0],["2009-12-08",5.7,5.83,5.6,5.75,6699900.0],["2009-12-09",5.72,5.79,5.53,5.7,3660500.0],["2009-12-10",5.73,5.75,5.65,5.71,5126900.0],["2009-12-11",5.73,6.03,5.71,5.92,17108400.0],["2009-12-14",6.0,6.05,5.79,5.81,7365800.0],["2009-12-15",5.78,5.83,5.66,5.7,7656200.0],["2009-12-16",5.74,5.79,5.63,5.72,5980100.0],["2009-12-17",5.64,5.69,5.5,5.59,5831200.0],["2009-12-18",5.58,5.58,5.22,5.47,10901200.0],["2009-12-21",5.4,5.58,5.4,5.51,7179900.0],["2009-12-22",5.55,5.86,5.54,5.74,6270900.0],["2009-12-23",5.75,5.8,5.56,5.72,3090200.0],["2009-12-24",5.75,5.78,5.61,5.64,1423400.0],["2009-12-28",5.57,5.6,5.46,5.53,5518500.0],["2009-12-29",5.53,5.59,5.39,5.53,5462500.0],["2009-12-30",5.48,5.51,5.39,5.5,6562000.0],["2009-12-31",5.48,5.54,5.43,5.45,5399400.0],["2010-01-04",5.54,5.59,5.42,5.56,8940400.0],["2010-01-05",5.52,6.03,5.51,5.86,11472100.0],["2010-01-06",5.84,5.91,5.66,5.73,8904700.0],["2010-01-07",5.73,5.98,5.73,5.86,5537300.0],["2010-01-08",5.9,5.98,5.72,5.8,5756100.0],["2010-01-11",5.8,5.86,5.55,5.61,7162700.0],["2010-01-12",5.54,5.59,5.48,5.55,8851700.0],["2010-01-13",5.57,5.8,5.52,5.7,11177900.0],["2010-01-14",5.72,5.79,5.68,5.74,4512900.0],["2010-01-15",5.76,5.8,5.58,5.63,4618900.0],["2010-01-19",5.65,5.79,5.61,5.7,4707000.0],["2010-01-20",5.66,5.76,5.58,5.73,8412400.0],["2010-01-21",5.77,5.95,5.62,5.63,7295300.0],["2010-01-22",5.63,5.79,5.56,5.58,6146800.0],["2010-01-25",5.63,5.72,5.58,5.62,8320700.0],["2010-01-26",5.59,5.67,5.43,5.49,6979700.0],["2010-01-27",5.47,5.6,5.41,5.55,10434900.0],["2010-01-28",5.69,5.69,5.06,5.11,22970000.0],["2010-01-29",5.19,5.25,4.9,4.94,20523500.0],["2010-02-01",5.02,5.06,4.95,5.02,9097000.0],["2010-02-02",5.08,5.11,5.0,5.07,4691700.0],["2010-02-03",5.04,5.1,4.95,4.98,8433300.0],["2010-02-04",4.97,4.97,4.71,4.72,8667600.0],["2010-02-05",4.75,4.83,4.64,4.78,5272300.0],["2010-02-08",4.78,4.88,4.7,4.73,7060100.0],["2010-02-09",4.84,5.17,4.84,5.16,10834400.0],["2010-02-10",5.12,5.13,4.86,4.96,6047100.0],["2010-02-11",4.94,5.1,4.94,5.09,4080300.0],["2010-02-12",5.03,5.17,4.95,5.17,5019100.0],["2010-02-16",5.2,5.38,5.16,5.32,12174300.0],["2010-02-17",5.36,5.36,5.23,5.28,9709800.0],["2010-02-18",5.25,5.29,5.21,5.26,5302700.0],["2010-02-19",5.26,5.44,5.22,5.4,4716400.0],["2010-02-22",5.4,5.49,5.33,5.35,5219500.0],["2010-02-23",5.32,5.37,5.19,5.27,4330000.0],["2010-02-24",5.26,5.35,5.22,5.26,3005900.0],["2010-02-25",5.18,5.26,5.14,5.21,3446300.0],["2010-02-26",5.2,5.34,5.2,5.28,3921300.0],["2010-03-01",5.26,5.41,5.24,5.31,7955100.0],["2010-03-02",5.32,5.35,5.17,5.19,4469800.0],["2010-03-03",5.22,5.23,5.12,5.2,3610100.0],["2010-03-04",5.17,5.22,5.08,5.13,2773700.0],["2010-03-05",5.14,5.2,5.08,5.12,7378400.0],["2010-03-08",5.14,5.21,5.11,5.14,7049900.0],["2010-03-09",5.14,5.45,5.14,5.28,11789200.0],["2010-03-10",5.35,5.47,5.22,5.27,11990200.0],["2010-03-11",5.25,5.32,5.18,5.28,9608400.0],["2010-03-12",5.37,5.42,5.26,5.41,8037800.0],["2010-03-15",5.38,5.53,5.29,5.45,9020000.0],["2010-03-16",5.5,5.52,5.35,5.42,5805900.0],["2010-03-17",5.35,5.59,5.35,5.45,9775700.0],["2010-03-18",5.47,5.53,5.37,5.39,5281700.0],["2010-03-19",5.38,5.43,5.25,5.34,10183500.0],["2010-03-22",5.28,5.52,5.24,5.49,5459800.0],["2010-03-23",5.5,5.51,5.37,5.47,3864800.0],["2010-03-24",5.46,5.52,5.41,5.47,4751700.0],["2010-03-25",5.51,5.7,5.45,5.45,9161100.0],["2010-03-26",5.46,5.63,5.46,5.52,3385300.0],["2010-03-29",5.52,5.56,5.48,5.51,3268100.0],["2010-03-30",5.5,5.55,5.47,5.5,3354700.0],["2010-03-31",5.46,5.68,5.46,5.58,4732600.0],["2010-04-01",5.65,5.85,5.61,5.73,11838300.0],["2010-04-05",5.77,5.78,5.58,5.66,5859000.0],["2010-04-06",5.66,5.8,5.62,5.76,5134200.0],["2010-04-07",5.77,5.83,5.69,5.73,7689500.0],["2010-04-08",5.92,5.94,5.73,5.85,7203600.0],["2010-04-09",5.92,5.92,5.76,5.84,4870100.0],["2010-04-12",5.89,5.93,5.83,5.88,5496500.0],["2010-04-13",5.85,6.4,5.77,6.35,23575800.0],["2010-04-14",6.37,6.74,6.35,6.71,20736900.0],["2010-04-15",6.65,6.83,6.51,6.66,13543000.0],["2010-04-16",6.66,6.7,6.43,6.63,7932700.0],["2010-04-19",6.6,6.85,6.5,6.7,10638200.0],["2010-04-20",6.75,6.84,6.62,6.71,7251600.0],["2010-04-21",6.7,6.78,6.42,6.5,6076700.0],["2010-04-22",6.42,6.68,6.3,6.45,8548700.0],["2010-04-23",6.46,6.57,6.4,6.52,8980200.0],["2010-04-26",6.54,6.67,6.43,6.65,10288300.0],["2010-04-27",6.61,6.72,6.45,6.52,13493800.0],["2010-04-28",6.35,6.45,5.7,5.77,41516900.0],["2010-04-29",5.81,5.93,5.61,5.68,11896200.0],["2010-04-30",5.65,5.8,5.56,5.59,7992200.0],["2010-05-03",5.63,5.79,5.55,5.7,8068500.0],["2010-05-04",5.6,5.65,5.41,5.54,12310500.0],["2010-05-05",5.48,5.78,5.41,5.59,8095700.0],["2010-05-06",5.61,5.7,5.14,5.47,13036200.0],["2010-05-07",5.46,5.65,5.22,5.32,9847300.0],["2010-05-10",5.61,5.7,5.48,5.68,7278500.0],["2010-05-11",5.69,5.78,5.55,5.7,6514700.0],["2010-05-12",5.73,5.89,5.73,5.89,8543200.0],["2010-05-13",5.89,5.98,5.78,5.81,5555400.0],["2010-05-14",5.78,5.81,5.65,5.71,5111900.0],["2010-05-17",5.67,5.89,5.65,5.88,5845900.0],["2010-05-18",5.92,5.97,5.72,5.73,5092700.0],["2010-05-19",5.69,5.86,5.62,5.78,5773300.0],["2010-05-20",5.63,5.65,5.45,5.45,7928800.0],["2010-05-21",5.36,5.72,5.3,5.62,6800200.0],["2010-05-24",5.59,5.81,5.55,5.73,6003500.0],["2010-05-25",5.53,5.92,5.51,5.9,5952300.0],["2010-05-26",5.94,6.25,5.9,6.06,7489000.0],["2010-05-27",6.22,6.35,6.14,6.33,5429900.0],["2010-05-28",6.29,6.3,6.1,6.2,5799600.0],["2010-06-01",6.16,6.37,6.08,6.17,6048000.0],["2010-06-02",6.23,6.48,6.23,6.48,6668300.0],["2010-06-03",6.48,6.57,6.37,6.54,5040100.0],["2010-06-04",6.38,6.47,6.23,6.25,5061500.0],["2010-06-07",6.27,6.36,6.06,6.07,11617400.0],["2010-06-08",6.12,6.21,5.97,6.12,7838200.0],["2010-06-09",6.18,6.24,6.05,6.13,7934800.0],["2010-06-10",6.24,6.37,6.2,6.36,6087300.0],["2010-06-11",6.29,6.5,6.2,6.5,3650300.0],["2010-06-14",6.84,6.95,6.61,6.63,11674600.0],["2010-06-15",6.74,6.79,6.55,6.6,12255300.0],["2010-06-16",6.51,6.69,6.45,6.5,9377700.0],["2010-06-17",6.56,6.61,6.34,6.4,7987000.0],["2010-06-18",6.44,6.54,6.34,6.51,5560100.0],["2010-06-21",6.61,6.65,6.19,6.24,6922400.0],["2010-06-22",6.25,6.32,5.99,5.99,5833900.0],["2010-06-23",6.12,6.16,5.88,6.02,5280200.0],["2010-06-24",5.97,6.11,5.95,5.95,4631100.0],["2010-06-25",5.99,5.99,5.74,5.82,7257000.0],["2010-06-28",5.89,5.9,5.76,5.8,3767900.0],["2010-06-29",5.7,5.7,5.52,5.56,4772500.0],["2010-06-30",5.55,5.73,5.49,5.49,5003800.0],["2010-07-01",5.52,5.67,5.27,5.48,4764500.0],["2010-07-02",5.51,5.53,5.21,5.38,3177500.0],["2010-07-06",5.48,5.6,5.42,5.46,5620200.0],["2010-07-07",5.47,5.73,5.41,5.72,4046500.0],["2010-07-08",5.79,5.84,5.6,5.67,3849300.0],["2010-07-09",5.67,5.96,5.63,5.95,4819100.0],["2010-07-12",5.94,6.02,5.76,5.89,3218200.0],["2010-07-13",5.97,6.23,5.97,6.2,4665500.0],["2010-07-14",6.19,6.41,6.12,6.2,9111800.0],["2010-07-15",6.22,6.25,5.86,6.03,5934100.0],["2010-07-16",5.97,6.04,5.82,5.87,4192500.0],["2010-07-19",5.85,5.94,5.57,5.86,5659200.0],["2010-07-20",5.78,5.9,5.71,5.9,2282200.0],["2010-07-21",5.95,5.97,5.81,5.88,4910800.0],["2010-07-22",6.03,6.38,6.0,6.38,8579300.0],["2010-07-23",6.43,6.5,6.32,6.4,6644600.0],["2010-07-26",6.33,6.49,6.14,6.48,9448000.0],["2010-07-27",6.52,6.57,6.31,6.35,4212900.0],["2010-07-28",6.31,6.43,6.28,6.36,2313500.0],["2010-07-29",6.42,6.45,6.17,6.33,2984100.0],["2010-07-30",6.21,6.44,6.14,6.43,2333000.0],["2010-08-02",6.5,6.55,6.38,6.55,4263100.0],["2010-08-03",6.51,6.53,6.33,6.37,3032900.0],["2010-08-04",6.4,6.41,6.18,6.31,3987900.0],["2010-08-05",6.25,6.43,6.21,6.32,3582700.0],["2010-08-06",6.26,6.38,6.13,6.24,2810400.0],["2010-08-09",6.27,6.51,6.26,6.5,2707200.0],["2010-08-10",6.39,6.46,6.31,6.43,1909000.0],["2010-08-11",6.28,6.29,6.05,6.06,3417100.0],["2010-08-12",5.91,6.1,5.82,5.97,4749100.0],["2010-08-13",5.95,6.02,5.83,5.98,2396900.0],["2010-08-16",5.92,6.04,5.87,5.96,2469700.0],["2010-08-17",6.02,6.15,5.99,6.04,4123300.0],["2010-08-18",6.05,6.07,5.97,6.02,1926800.0],["2010-08-19",5.97,6.06,5.76,5.8,3632800.0],["2010-08-20",5.77,5.86,5.56,5.74,2563200.0],["2010-08-23",5.77,5.89,5.6,5.62,3343200.0],["2010-08-24",5.55,5.7,5.49,5.53,4172300.0],["2010-08-25",5.5,5.7,5.47,5.66,4796300.0],["2010-08-26",5.7,5.71,5.49,5.5,2680700.0],["2010-08-27",5.55,5.6,5.31,5.5,4515500.0],["2010-08-30",5.48,5.56,5.44,5.53,5261100.0],["2010-08-31",5.55,5.84,5.52,5.71,5803800.0],["2010-09-01",5.83,6.08,5.8,5.99,7678100.0],["2010-09-02",5.91,6.06,5.91,6.0,3254800.0],["2010-09-03",6.09,6.13,6.0,6.11,3013100.0],["2010-09-07",6.1,6.1,5.93,5.98,3494500.0],["2010-09-08",6.0,6.0,5.88,5.88,2465900.0],["2010-09-09",5.97,5.97,5.67,5.73,3765500.0],["2010-09-10",5.78,5.84,5.52,5.69,6613200.0],["2010-09-13",5.78,5.8,5.67,5.76,3665100.0],["2010-09-14",5.77,5.89,5.64,5.77,4127600.0],["2010-09-15",5.76,5.9,5.72,5.84,2439900.0],["2010-09-16",5.81,5.88,5.75,5.81,2130900.0],["2010-09-17",5.89,5.89,5.74,5.74,3469900.0],["2010-09-20",5.76,5.92,5.76,5.87,2805900.0],["2010-09-21",5.84,6.03,5.8,5.93,5077300.0],["2010-09-22",5.85,5.9,5.72,5.76,4939700.0],["2010-09-23",5.73,5.78,5.64,5.66,6506200.0],["2010-09-24",5.76,5.98,5.7,5.94,5785700.0],["2010-09-27",6.31,6.43,6.23,6.36,13312400.0],["2010-09-28",6.48,6.59,6.26,6.53,9973400.0],["2010-09-29",6.55,6.71,6.45,6.66,7234300.0],["2010-09-30",6.75,6.75,6.62,6.69,5751700.0],["2010-10-01",6.66,6.75,6.61,6.64,3826200.0],["2010-10-04",6.65,6.7,6.34,6.35,4787200.0],["2010-10-05",6.42,6.63,6.41,6.59,5353200.0],["2010-10-06",6.6,6.66,6.5,6.54,2188800.0],["2010-10-07",6.6,6.64,6.41,6.55,3221400.0],["2010-10-08",6.51,6.75,6.41,6.72,6274300.0],["2010-10-11",6.72,6.73,6.39,6.47,7565800.0],["2010-10-12",6.47,6.56,6.38,6.47,4356100.0],["2010-10-13",6.57,6.64,6.5,6.6,3824100.0],["2010-10-14",6.62,6.66,6.53,6.58,3888100.0],["2010-10-15",6.62,6.64,6.55,6.59,2362800.0],["2010-10-18",6.62,6.64,6.52,6.63,3708900.0],["2010-10-19",6.63,6.65,6.41,6.51,4854500.0],["2010-10-20",6.65,7.24,6.59,6.95,16625500.0],["2010-10-21",7.15,7.15,6.55,6.62,15411400.0],["2010-10-22",6.78,6.84,6.6,6.84,7321500.0],["2010-10-25",7.08,7.15,7.0,7.07,7029200.0],["2010-10-26",7.03,7.3,6.97,7.22,6201500.0],["2010-10-27",7.15,7.24,7.11,7.14,5372000.0],["2010-10-28",7.2,7.23,6.98,7.05,5330400.0],["2010-10-29",7.16,7.16,6.9,6.98,6617100.0],["2010-11-01",7.04,7.15,7.04,7.13,5946400.0],["2010-11-02",7.15,7.21,7.04,7.16,3148600.0],["2010-11-03",7.17,7.34,7.15,7.3,6231200.0],["2010-11-04",7.38,7.45,7.22,7.29,9004100.0],["2010-11-05",7.34,7.55,7.25,7.54,5873200.0],["2010-11-08",7.54,7.59,7.45,7.59,6877100.0],["2010-11-09",7.58,7.6,7.06,7.14,12936300.0],["2010-11-10",7.14,7.17,6.94,6.99,7647300.0],["2010-11-11",6.73,6.98,6.73,6.87,5702100.0],["2010-11-12",6.78,6.89,6.75,6.81,3104900.0],["2010-11-15",6.87,6.91,6.75,6.76,2493400.0],["2010-11-16",6.7,6.8,6.56,6.57,5515100.0],["2010-11-17",6.62,6.73,6.56,6.65,4103400.0],["2010-11-18",6.79,6.87,6.69,6.71,7169800.0],["2010-11-19",6.72,6.82,6.67,6.78,2722300.0],["2010-11-22",6.81,6.85,6.69,6.79,2751700.0],["2010-11-23",6.7,6.73,6.55,6.6,3535500.0],["2010-11-24",6.69,6.93,6.62,6.88,5710100.0],["2010-11-26",6.87,7.01,6.82,6.88,1617600.0],["2010-11-29",6.92,6.96,6.75,6.9,2260100.0],["2010-11-30",6.8,6.89,6.75,6.8,2970300.0],["2010-12-01",6.94,6.97,6.85,6.96,2872200.0],["2010-12-02",6.94,6.95,6.78,6.86,2950800.0],["2010-12-03",6.81,6.92,6.79,6.9,2014600.0],["2010-12-06",6.99,7.24,6.9,7.1,5513900.0],["2010-12-07",7.2,7.23,6.86,6.96,4828100.0],["2010-12-08",6.63,6.71,6.31,6.69,17300000.0],["2010-12-09",6.7,6.78,6.59,6.71,4334800.0],["2010-12-10",6.74,6.85,6.67,6.75,3702500.0],["2010-12-13",6.8,6.85,6.73,6.77,4429300.0],["2010-12-14",6.76,6.84,6.66,6.69,3082000.0],["2010-12-15",6.68,6.76,6.55,6.62,5072900.0],["2010-12-16",6.61,6.73,6.52,6.71,5444500.0],["2010-12-17",6.7,6.74,6.6,6.6,6288900.0],["2010-12-20",6.6,6.71,6.6,6.65,2146600.0],["2010-12-21",6.69,6.71,6.63,6.68,3012400.0],["2010-12-22",6.68,6.69,6.6,6.64,2450200.0],["2010-12-23",6.66,6.66,6.56,6.58,1813500.0],["2010-12-27",6.48,6.64,6.46,6.62,1849900.0],["2010-12-28",6.65,6.66,6.56,6.62,2254800.0],["2010-12-29",6.63,6.7,6.56,6.67,2099500.0],["2010-12-30",6.68,6.72,6.61,6.71,1829800.0],["2010-12-31",6.72,6.8,6.61,6.61,3431000.0],["2011-01-03",6.71,6.97,6.67,6.93,4465200.0],["2011-01-04",6.97,7.02,6.76,6.86,4459300.0],["2011-01-05",6.85,7.13,6.85,7.1,3587900.0],["2011-01-06",7.08,7.09,6.92,6.95,4499800.0],["2011-01-07",6.95,7.12,6.87,7.08,3496000.0],["2011-01-10",7.01,7.05,6.84,6.99,4656600.0],["2011-01-11",6.92,6.93,6.75,6.85,3577600.0],["2011-01-12",6.89,6.96,6.79,6.96,2889100.0],["2011-01-13",6.95,6.98,6.85,6.89,2737800.0],["2011-01-14",6.86,6.89,6.78,6.8,4065800.0],["2011-01-18",6.71,6.78,6.52,6.62,8187900.0],["2011-01-19",6.6,6.64,6.41,6.45,7856100.0],["2011-01-20",6.39,6.63,6.39,6.49,5725300.0],["2011-01-21",6.5,6.54,6.3,6.35,5741600.0],["2011-01-24",6.33,6.43,6.22,6.39,5414300.0],["2011-01-25",6.43,6.43,6.25,6.35,3270000.0],["2011-01-26",6.4,6.53,6.35,6.48,5553200.0],["2011-01-27",6.31,6.52,6.31,6.4,9602900.0],["2011-01-28",6.29,6.37,5.71,5.88,26149400.0],["2011-01-31",5.96,6.16,5.93,6.0,10614800.0],["2011-02-01",5.95,6.03,5.75,5.83,16163400.0],["2011-02-02",5.8,5.89,5.75,5.85,11514500.0],["2011-02-03",5.82,5.97,5.79,5.93,6839600.0],["2011-02-04",5.83,5.87,5.78,5.8,8553100.0],["2011-02-07",5.81,5.86,5.78,5.8,4795700.0],["2011-02-08",5.78,5.92,5.78,5.92,4048800.0],["2011-02-09",5.95,5.99,5.85,5.87,4576900.0],["2011-02-10",5.85,5.96,5.81,5.86,5586200.0],["2011-02-11",5.88,6.1,5.81,6.07,5164900.0],["2011-02-14",6.09,6.1,5.94,5.94,3621400.0],["2011-02-15",5.95,6.06,5.93,5.98,4711500.0],["2011-02-16",6.0,6.09,5.96,6.03,4444200.0],["2011-02-17",6.03,6.1,6.02,6.08,5599300.0],["2011-02-18",6.08,6.12,6.04,6.1,5006600.0],["2011-02-22",5.86,6.01,5.69,5.78,11548100.0],["2011-02-23",5.78,5.85,5.55,5.7,8651000.0],["2011-02-24",5.7,5.77,5.57,5.65,7354600.0],["2011-02-25",5.69,5.82,5.69,5.76,6750700.0],["2011-02-28",5.78,5.79,5.61,5.7,5792900.0],["2011-03-01",5.66,5.7,5.54,5.59,6053500.0],["2011-03-02",5.5,5.6,5.44,5.45,9754300.0],["2011-03-03",5.53,5.68,5.53,5.63,5695400.0],["2011-03-04",5.56,5.59,5.48,5.55,5388400.0],["2011-03-07",5.58,5.62,5.44,5.54,6317700.0],["2011-03-08",5.55,5.88,5.54,5.86,6418400.0],["2011-03-09",5.8,5.82,5.69,5.76,3709300.0],["2011-03-10",5.68,6.06,5.65,6.0,10429400.0],["2011-03-11",6.04,6.19,6.01,6.08,4533000.0],["2011-03-14",5.98,6.04,5.9,5.93,2985400.0],["2011-03-15",5.81,5.97,5.72,5.88,3616100.0],["2011-03-16",5.85,5.94,5.73,5.73,4821700.0],["2011-03-17",5.81,5.89,5.62,5.63,3728300.0],["2011-03-18",5.71,5.82,5.62,5.68,5923000.0],["2011-03-21",5.83,5.99,5.65,5.99,5586200.0],["2011-03-22",6.02,6.04,5.79,5.87,4356400.0],["2011-03-23",5.84,6.0,5.74,5.9,5115200.0],["2011-03-24",5.95,6.08,5.92,6.03,3870700.0],["2011-03-25",6.17,6.4,6.13,6.34,9656600.0],["2011-03-28",6.35,6.44,6.24,6.32,5717700.0],["2011-03-29",6.3,6.44,6.27,6.36,4514800.0],["2011-03-30",6.4,6.45,6.27,6.3,5865100.0],["2011-03-31",6.28,6.35,6.2,6.27,3972400.0],["2011-04-01",6.32,6.36,6.2,6.24,3924900.0],["2011-04-04",6.25,6.29,6.18,6.26,4600900.0],["2011-04-05",6.27,6.27,6.14,6.15,3481100.0],["2011-04-06",6.17,6.25,6.05,6.21,4362200.0],["2011-04-07",6.21,6.22,6.11,6.12,3753100.0],["2011-04-08",6.13,6.13,5.77,5.86,5452300.0],["2011-04-11",5.72,5.91,5.69,5.88,6611600.0],["2011-04-12",5.87,6.07,5.87,5.92,5446800.0],["2011-04-13",5.93,5.99,5.73,5.75,5754000.0],["2011-04-14",5.72,5.75,5.59,5.62,6585100.0],["2011-04-15",5.6,5.68,5.51,5.54,6887500.0],["2011-04-18",5.54,5.58,5.47,5.53,7182000.0],["2011-04-19",5.58,5.59,5.4,5.48,5956000.0],["2011-04-20",5.55,5.57,5.45,5.5,5564500.0],["2011-04-21",5.65,5.65,5.38,5.39,8014300.0],["2011-04-25",5.4,5.53,5.35,5.48,5397700.0],["2011-04-26",5.48,5.6,5.48,5.56,6000000.0],["2011-04-27",5.59,5.64,5.53,5.57,5168900.0],["2011-04-28",5.57,5.64,5.48,5.63,4000000.0],["2011-04-29",5.62,5.75,5.56,5.66,5856500.0],["2011-05-02",5.73,5.8,5.64,5.71,5227500.0],["2011-05-03",5.62,5.82,5.62,5.81,4500000.0],["2011-05-04",5.79,5.91,5.73,5.9,5664300.0],["2011-05-05",5.9,6.12,5.86,5.96,7500000.0],["2011-05-06",6.06,6.07,5.81,5.9,5727100.0],["2011-05-09",5.85,5.93,5.72,5.86,2787000.0],["2011-05-10",5.89,5.97,5.81,5.84,4514200.0],["2011-05-11",5.85,5.97,5.78,5.96,5600000.0],["2011-05-12",5.95,5.99,5.81,5.94,4900000.0],["2011-05-13",5.92,6.04,5.79,5.82,4683800.0],["2011-05-16",5.97,6.2,5.96,6.14,9272800.0],["2011-05-17",6.14,6.38,6.11,6.35,9324600.0],["2011-05-18",6.29,6.31,6.15,6.25,3445400.0],["2011-05-19",6.29,6.36,6.18,6.34,4241200.0],["2011-05-20",6.28,6.34,6.2,6.24,3442100.0],["2011-05-23",6.22,6.22,6.07,6.08,6100000.0],["2011-05-24",6.13,6.14,5.95,5.95,4038300.0],["2011-05-25",5.93,6.05,5.89,5.9,3040900.0],["2011-05-26",5.86,5.95,5.8,5.91,3401300.0],["2011-05-27",5.93,6.12,5.87,6.08,5784800.0],["2011-05-31",6.01,6.13,6.0,6.07,8594700.0],["2011-06-01",6.09,6.15,5.81,5.83,5200600.0],["2011-06-02",5.84,5.93,5.8,5.82,3044500.0],["2011-06-03",5.77,5.85,5.65,5.7,6443600.0],["2011-06-06",5.72,5.72,5.57,5.58,4294500.0],["2011-06-07",5.65,5.71,5.56,5.59,4349800.0],["2011-06-08",5.55,5.66,5.49,5.5,2999600.0],["2011-06-09",5.52,5.63,5.5,5.5,3260600.0],["2011-06-10",5.48,5.62,5.45,5.61,5002700.0],["2011-06-13",5.66,5.71,5.59,5.66,3186800.0],["2011-06-14",5.7,5.8,5.66,5.7,2874100.0],["2011-06-15",5.66,5.72,5.6,5.62,3388500.0],["2011-06-16",5.64,5.8,5.63,5.76,2951700.0],["2011-06-17",5.81,5.96,5.8,5.94,7028100.0],["2011-06-20",5.9,6.06,5.88,6.0,3922300.0],["2011-06-21",6.02,6.15,5.95,6.13,3226600.0],["2011-06-22",6.1,6.2,6.06,6.08,2520600.0],["2011-06-23",6.13,6.29,6.1,6.19,5602400.0],["2011-06-24",6.13,6.15,5.97,6.06,3945300.0],["2011-06-27",6.09,6.2,6.04,6.13,3699200.0],["2011-06-28",6.18,6.21,6.1,6.18,4076400.0],["2011-06-29",6.17,6.19,6.07,6.09,3129700.0],["2011-06-30",6.1,6.19,6.08,6.1,2312600.0],["2011-07-01",6.15,6.26,6.12,6.25,3275100.0],["2011-07-05",6.11,6.16,5.93,5.96,5110300.0],["2011-07-06",5.96,6.02,5.95,6.01,2473300.0],["2011-07-07",6.04,6.13,6.0,6.12,2810500.0],["2011-07-08",6.05,6.1,6.0,6.05,1547600.0],["2011-07-11",5.98,6.04,5.88,5.88,2502800.0],["2011-07-12",5.88,5.91,5.79,5.79,3463300.0],["2011-07-13",5.84,5.95,5.64,5.66,8625900.0],["2011-07-14",5.73,5.8,5.52,5.61,6257300.0],["2011-07-15",5.61,5.65,5.51,5.61,4764300.0],["2011-07-18",5.57,5.6,5.4,5.42,5601300.0],["2011-07-19",5.48,5.56,5.41,5.54,5068400.0],["2011-07-20",5.55,5.59,5.46,5.48,3184200.0],["2011-07-21",5.52,5.57,5.45,5.5,5025400.0],["2011-07-22",5.5,5.52,5.42,5.42,3856900.0],["2011-07-25",5.4,5.45,5.26,5.28,5369200.0],["2011-07-26",5.28,5.34,4.79,4.83,18570400.0],["2011-07-27",4.83,4.85,4.7,4.7,16048100.0],["2011-07-28",4.71,4.76,4.55,4.65,13668900.0],["2011-07-29",4.59,4.82,4.57,4.79,7694900.0],["2011-08-01",4.99,4.99,4.62,4.69,6691600.0],["2011-08-02",4.7,4.7,4.4,4.4,6666400.0],["2011-08-03",4.49,4.56,4.22,4.54,8798800.0],["2011-08-04",4.46,4.5,4.25,4.25,7385700.0],["2011-08-05",4.3,4.42,4.05,4.18,6470600.0],["2011-08-08",3.97,4.21,3.97,4.02,12504800.0],["2011-08-09",4.14,4.32,3.96,4.32,6270400.0],["2011-08-10",4.2,4.23,3.86,3.87,9053600.0],["2011-08-11",3.91,4.18,3.91,4.17,5758500.0],["2011-08-12",4.21,4.28,4.07,4.09,7751300.0],["2011-08-15",4.14,4.5,4.1,4.46,7046800.0],["2011-08-16",4.41,4.58,4.35,4.41,4731200.0],["2011-08-17",4.44,4.49,4.35,4.4,2692400.0],["2011-08-18",4.28,4.32,4.05,4.14,4388200.0],["2011-08-19",4.08,4.3,4.03,4.13,4635100.0],["2011-08-22",4.24,4.29,3.99,4.0,6329600.0],["2011-08-23",4.05,4.16,4.02,4.12,6086600.0],["2011-08-24",4.12,4.28,4.1,4.28,6021600.0],["2011-08-25",4.3,4.34,3.93,3.97,7130000.0],["2011-08-26",3.95,4.07,3.92,4.07,4098100.0],["2011-08-29",4.18,4.37,4.1,4.36,3819900.0],["2011-08-30",4.3,4.42,4.26,4.37,2842800.0],["2011-08-31",4.4,4.46,4.33,4.35,2374800.0],["2011-09-01",4.35,4.43,4.18,4.2,3589400.0],["2011-09-02",4.13,4.22,4.05,4.08,2708900.0],["2011-09-06",3.97,4.06,3.9,4.05,2934300.0],["2011-09-07",4.12,4.19,4.07,4.17,2860000.0],["2011-09-08",4.14,4.18,4.03,4.05,2671500.0],["2011-09-09",4.04,4.17,3.98,4.01,3811200.0],["2011-09-12",3.98,4.16,3.95,4.16,4405100.0],["2011-09-13",4.17,4.39,4.1,4.36,5519000.0],["2011-09-14",4.4,4.49,4.33,4.4,5136200.0],["2011-09-15",4.46,4.54,4.38,4.5,3507900.0],["2011-09-16",4.5,4.59,4.47,4.5,4276200.0],["2011-09-19",4.41,4.49,4.36,4.45,3427000.0],["2011-09-20",4.47,4.56,4.35,4.35,3174800.0],["2011-09-21",4.33,4.5,4.15,4.16,4535200.0],["2011-09-22",4.06,4.26,4.05,4.11,5124100.0],["2011-09-23",4.09,4.29,4.07,4.2,4971600.0],["2011-09-26",4.29,4.43,4.27,4.42,4998500.0],["2011-09-27",4.51,4.52,4.17,4.23,4732700.0],["2011-09-28",4.23,4.28,4.1,4.1,2890600.0],["2011-09-29",4.19,4.28,4.13,4.26,3866400.0],["2011-09-30",4.18,4.29,4.09,4.09,3344300.0],["2011-10-03",4.1,4.13,3.49,3.49,9012700.0],["2011-10-04",3.71,3.78,3.55,3.77,6093800.0],["2011-10-05",3.78,3.88,3.67,3.79,5042300.0],["2011-10-06",3.79,3.88,3.76,3.86,3461300.0],["2011-10-07",3.93,3.97,3.81,3.87,4205000.0],["2011-10-10",3.95,4.02,3.9,4.0,3027800.0],["2011-10-11",3.97,4.31,3.97,4.28,4725400.0],["2011-10-12",4.34,4.54,4.32,4.52,6054400.0],["2011-10-13",4.47,4.61,4.36,4.57,3227900.0],["2011-10-14",4.62,4.63,4.49,4.59,2211700.0],["2011-10-17",4.64,4.66,4.42,4.45,2857900.0],["2011-10-18",4.49,4.74,4.44,4.63,3861700.0],["2011-10-19",4.56,4.6,4.3,4.32,7086400.0],["2011-10-20",4.46,4.47,4.21,4.36,5846600.0],["2011-10-21",4.5,4.5,4.22,4.32,4147200.0],["2011-10-24",4.34,4.6,4.3,4.55,3037000.0],["2011-10-25",4.53,4.54,4.28,4.36,4778900.0],["2011-10-26",4.45,4.49,4.23,4.42,4124100.0],["2011-10-27",4.54,4.7,4.45,4.66,5066800.0],["2011-10-28",4.62,4.66,4.55,4.55,3178400.0],["2011-10-31",4.47,4.55,4.4,4.48,2186200.0],["2011-11-01",4.32,4.43,4.3,4.3,3769400.0],["2011-11-02",4.35,4.43,4.25,4.29,3955200.0],["2011-11-03",4.33,4.47,4.26,4.45,4097100.0],["2011-11-04",4.39,4.42,4.33,4.39,2675000.0],["2011-11-07",4.37,4.39,4.27,4.29,2947100.0],["2011-11-08",4.34,4.35,4.25,4.33,3906000.0],["2011-11-09",4.25,4.28,4.11,4.12,3907200.0],["2011-11-10",4.16,4.23,4.01,4.11,3406100.0],["2011-11-11",4.19,4.22,4.08,4.12,3403500.0],["2011-11-14",4.11,4.23,4.02,4.02,4463100.0],["2011-11-15",4.02,4.07,3.92,3.96,3831000.0],["2011-11-16",3.93,3.95,3.83,3.85,5632500.0],["2011-11-17",3.88,3.95,3.68,3.7,7073500.0],["2011-11-18",3.73,3.78,3.67,3.7,2841200.0],["2011-11-21",3.65,3.68,3.57,3.59,2943100.0],["2011-11-22",3.58,3.63,3.49,3.49,4702100.0],["2011-11-23",3.45,3.54,3.4,3.4,5630500.0],["2011-11-25",3.4,3.57,3.4,3.48,2137000.0],["2011-11-28",3.57,3.68,3.55,3.68,4429200.0],["2011-11-29",3.67,4.08,3.66,4.06,20668900.0],["2011-11-30",4.15,4.17,3.95,4.12,18057800.0],["2011-12-01",4.08,4.46,4.07,4.3,10410700.0],["2011-12-02",4.35,4.47,4.21,4.44,9515100.0],["2011-12-05",4.49,4.75,4.46,4.7,12117800.0],["2011-12-06",4.69,4.78,4.62,4.71,11712000.0],["2011-12-07",4.68,4.99,4.64,4.95,10490600.0],["2011-12-08",4.93,4.93,4.73,4.75,7539300.0],["2011-12-09",4.73,5.07,4.67,5.05,6363500.0],["2011-12-12",4.96,5.15,4.85,5.09,5311600.0],["2011-12-13",5.12,5.14,4.89,4.92,5321400.0],["2011-12-14",4.91,5.2,4.91,5.12,6913000.0],["2011-12-15",5.2,5.27,5.18,5.26,5209000.0],["2011-12-16",5.31,5.65,5.28,5.57,13336400.0],["2011-12-19",5.61,5.64,5.14,5.17,5880400.0],["2011-12-20",5.17,5.36,5.17,5.34,4438300.0],["2011-12-21",5.3,5.44,5.25,5.37,2129800.0],["2011-12-22",5.37,5.45,5.22,5.29,3533000.0],["2011-12-23",5.28,5.36,5.13,5.34,2678400.0],["2011-12-27",5.31,5.36,5.18,5.32,3187300.0],["2011-12-28",5.3,5.33,5.11,5.16,2108800.0],["2011-12-29",5.21,5.28,5.16,5.26,1548000.0],["2011-12-30",5.25,5.29,5.15,5.2,2068500.0],["2012-01-03",5.33,5.4,5.05,5.12,4520200.0],["2012-01-04",5.13,5.24,5.04,5.23,3648000.0],["2012-01-05",5.19,5.42,5.05,5.42,6118900.0],["2012-01-06",5.4,5.48,5.31,5.45,4447900.0],["2012-01-09",5.46,5.55,5.43,5.53,8325400.0],["2012-01-10",5.57,5.93,5.53,5.92,15644400.0],["2012-01-11",5.8,5.87,5.5,5.68,22985600.0],["2012-01-12",5.69,5.7,5.39,5.58,11121000.0],["2012-01-13",5.51,5.63,5.43,5.49,2610400.0],["2012-01-17",5.37,5.43,5.15,5.26,6489300.0],["2012-01-18",5.25,5.45,5.18,5.38,3506300.0],["2012-01-19",5.39,5.54,5.3,5.54,3072200.0],["2012-01-20",5.5,5.58,5.41,5.44,5630100.0],["2012-01-23",5.44,5.52,5.35,5.42,3104000.0],["2012-01-24",5.39,5.53,5.29,5.5,3073700.0],["2012-01-25",5.6,5.74,5.52,5.57,6538600.0],["2012-01-26",5.76,5.88,5.63,5.8,9898700.0],["2012-01-27",5.8,5.86,5.71,5.81,4245400.0],["2012-01-30",5.78,5.96,5.76,5.92,5763000.0],["2012-01-31",5.96,5.97,5.76,5.92,3535600.0],["2012-02-01",5.97,6.08,5.9,6.07,5440400.0],["2012-02-02",6.08,6.12,6.01,6.09,2754200.0],["2012-02-03",6.16,6.32,6.13,6.23,5370000.0],["2012-02-06",6.2,6.31,6.1,6.14,4859200.0],["2012-02-07",6.11,6.15,5.94,5.95,4423300.0],["2012-02-08",5.98,6.03,5.84,5.98,4242600.0],["2012-02-09",6.0,6.02,5.82,5.94,2621400.0],["2012-02-10",5.87,5.95,5.82,5.86,2166700.0],["2012-02-13",5.91,5.95,5.79,5.92,3835600.0],["2012-02-14",5.9,5.95,5.8,5.86,2147700.0],["2012-02-15",5.89,5.93,5.76,5.83,2507000.0],["2012-02-16",5.83,5.98,5.68,5.92,6017600.0],["2012-02-17",5.97,6.04,5.8,5.81,7803000.0],["2012-02-21",5.81,5.81,5.17,5.3,15064500.0],["2012-02-22",5.3,5.34,5.12,5.14,5662900.0],["2012-02-23",5.17,5.19,4.94,5.02,11427300.0],["2012-02-24",5.05,5.09,4.76,4.81,11161000.0],["2012-02-27",4.81,5.17,4.81,5.16,10716800.0],["2012-02-28",5.1,5.22,5.05,5.19,5194700.0],["2012-02-29",5.2,5.24,5.1,5.1,4766300.0],["2012-03-01",5.16,5.25,5.12,5.19,4255700.0],["2012-03-02",5.18,5.29,5.1,5.11,3246400.0],["2012-03-05",5.08,5.09,5.0,5.01,2766700.0],["2012-03-06",4.97,5.08,4.95,4.96,2867700.0],["2012-03-07",4.99,5.01,4.88,4.99,3180700.0],["2012-03-08",5.05,5.07,4.86,4.99,6371200.0],["2012-03-09",5.0,5.05,4.93,4.98,12251100.0],["2012-03-12",4.98,4.99,4.82,4.91,15372400.0],["2012-03-13",4.94,5.11,4.89,5.08,5855300.0],["2012-03-14",5.08,5.15,5.01,5.07,2595000.0],["2012-03-15",5.12,5.37,5.06,5.37,5850100.0],["2012-03-16",5.35,5.39,5.11,5.15,5591700.0],["2012-03-19",5.15,5.22,5.12,5.16,2008600.0],["2012-03-20",5.11,5.22,5.07,5.19,3629600.0],["2012-03-21",5.19,5.19,5.12,5.13,1698700.0],["2012-03-22",5.08,5.2,5.05,5.07,2303300.0],["2012-03-23",5.07,5.1,5.01,5.1,1597700.0],["2012-03-26",5.14,5.21,5.12,5.21,2492200.0],["2012-03-27",5.21,5.21,5.06,5.07,2633700.0],["2012-03-28",5.06,5.27,5.06,5.22,8625600.0],["2012-03-29",5.01,5.03,4.73,5.0,30327400.0],["2012-03-30",5.0,5.05,4.87,4.89,14607500.0],["2012-04-02",4.92,4.94,4.84,4.85,5656300.0],["2012-04-03",4.87,4.93,4.83,4.91,5971600.0],["2012-04-04",4.87,4.93,4.83,4.89,6005100.0],["2012-04-05",4.89,4.94,4.84,4.84,2538900.0],["2012-04-09",4.81,4.83,4.73,4.78,3137600.0],["2012-04-10",4.8,4.8,4.61,4.61,4364600.0],["2012-04-11",4.7,4.75,4.67,4.71,4303600.0],["2012-04-12",4.73,4.95,4.73,4.93,6243200.0],["2012-04-13",4.88,4.89,4.77,4.78,2664900.0],["2012-04-16",4.8,4.9,4.73,4.84,2430200.0],["2012-04-17",4.87,4.91,4.83,4.89,3274200.0],["2012-04-18",4.84,4.94,4.75,4.75,4405300.0],["2012-04-19",4.76,4.89,4.75,4.84,6699300.0],["2012-04-20",4.9,4.91,4.76,4.78,3257500.0],["2012-04-23",4.75,4.75,4.6,4.62,5367100.0],["2012-04-24",4.64,4.68,4.62,4.66,2533500.0],["2012-04-25",4.7,4.77,4.6,4.64,4792800.0],["2012-04-26",4.64,4.73,4.63,4.65,4200500.0],["2012-04-27",4.72,4.8,4.66,4.8,6098500.0],["2012-04-30",4.82,4.92,4.74,4.75,5650400.0],["2012-05-01",4.72,4.84,4.72,4.72,3208200.0],["2012-05-02",4.68,4.78,4.68,4.72,3033200.0],["2012-05-03",4.7,4.83,4.7,4.75,4100800.0],["2012-05-04",4.75,4.83,4.72,4.74,7655000.0],["2012-05-07",4.72,4.93,4.69,4.86,4148000.0],["2012-05-08",4.8,4.89,4.78,4.79,3627800.0],["2012-05-09",4.75,4.79,4.71,4.73,2601700.0],["2012-05-10",4.76,4.82,4.69,4.7,3300000.0],["2012-05-11",4.66,4.8,4.66,4.8,3247800.0],["2012-05-14",4.69,4.75,4.52,4.59,5551100.0],["2012-05-15",4.57,4.65,4.42,4.43,4568400.0],["2012-05-16",4.45,4.57,4.44,4.5,3006300.0],["2012-05-17",4.52,4.53,4.14,4.17,5228000.0],["2012-05-18",4.19,4.26,4.06,4.15,4322100.0],["2012-05-21",4.19,4.23,4.13,4.22,2409200.0],["2012-05-22",4.22,4.33,4.19,4.26,4926400.0],["2012-05-23",4.23,4.52,4.19,4.48,5070800.0],["2012-05-24",4.46,4.68,4.46,4.6,6904400.0],["2012-05-25",4.63,4.78,4.55,4.75,6272400.0],["2012-05-29",4.76,4.84,4.68,4.72,6124900.0],["2012-05-30",4.71,4.8,4.65,4.76,5701000.0],["2012-05-31",4.95,5.24,4.86,5.23,15175700.0],["2012-06-01",5.07,5.24,5.04,5.15,8041000.0],["2012-06-04",5.17,5.18,4.86,4.93,6646300.0],["2012-06-05",4.9,5.07,4.89,5.01,4670300.0],["2012-06-06",5.05,5.16,5.04,5.14,3806900.0],["2012-06-07",5.23,5.25,5.09,5.09,4600200.0],["2012-06-08",5.15,5.25,5.07,5.23,6194400.0],["2012-06-11",5.27,5.33,5.19,5.22,5868900.0],["2012-06-12",5.25,5.34,5.01,5.07,6934500.0],["2012-06-13",5.08,5.17,4.96,5.08,7772300.0],["2012-06-14",5.1,5.18,5.03,5.11,4857000.0],["2012-06-15",5.1,5.15,4.91,4.99,9034500.0],["2012-06-18",4.99,5.08,4.92,5.05,4631600.0],["2012-06-19",5.05,5.17,4.97,5.11,4172200.0],["2012-06-20",5.13,5.34,5.07,5.3,5575700.0],["2012-06-21",5.32,5.41,5.26,5.29,4143700.0],["2012-06-22",5.34,5.44,5.2,5.31,8215900.0],["2012-06-25",5.25,5.28,5.07,5.19,5327900.0],["2012-06-26",5.2,5.29,5.13,5.25,4508800.0],["2012-06-27",5.3,5.34,5.15,5.33,3982600.0],["2012-06-28",5.3,5.35,5.15,5.2,7379100.0],["2012-06-29",5.32,5.37,5.21,5.3,5818100.0],["2012-07-02",5.35,5.44,5.28,5.43,4350200.0],["2012-07-03",5.45,5.5,5.38,5.5,3024900.0],["2012-07-05",5.45,5.5,5.38,5.49,3914200.0],["2012-07-06",5.44,5.59,5.44,5.57,4461700.0],["2012-07-09",5.58,5.61,5.5,5.54,4769700.0],["2012-07-10",5.59,5.65,5.5,5.61,4155100.0],["2012-07-11",5.59,5.77,5.57,5.74,6169200.0],["2012-07-12",5.68,5.81,5.55,5.67,7054500.0],["2012-07-13",5.71,5.79,5.67,5.76,3892600.0],["2012-07-16",5.76,5.94,5.75,5.86,4203000.0],["2012-07-17",5.89,5.91,5.66,5.77,6062800.0],["2012-07-18",5.77,5.89,5.6,5.65,4479400.0],["2012-07-19",5.68,5.75,5.43,5.48,4573100.0],["2012-07-20",5.46,5.49,5.25,5.26,5231900.0],["2012-07-23",5.21,5.4,5.16,5.37,4984500.0],["2012-07-24",5.42,5.42,5.17,5.27,7044900.0],["2012-07-25",5.33,5.34,5.12,5.26,6821000.0],["2012-07-26",5.3,5.31,5.15,5.2,4027800.0],["2012-07-27",5.27,5.48,5.22,5.44,5144800.0],["2012-07-30",5.46,5.51,5.31,5.41,3886300.0],["2012-07-31",5.41,5.54,5.36,5.51,3659700.0],["2012-08-01",5.43,5.43,5.03,5.07,9377900.0],["2012-08-02",5.03,5.14,5.0,5.1,4834200.0],["2012-08-03",5.18,5.21,5.0,5.07,6585500.0],["2012-08-06",5.16,5.16,5.03,5.13,5873100.0],["2012-08-07",5.14,5.17,5.03,5.07,3549300.0],["2012-08-08",5.07,5.15,5.05,5.13,2793400.0],["2012-08-09",5.1,5.13,5.01,5.02,2538700.0],["2012-08-10",5.01,5.04,4.97,5.0,4100500.0],["2012-08-13",5.01,5.06,4.98,5.01,4176300.0],["2012-08-14",5.03,5.09,4.99,5.04,3556800.0],["2012-08-15",5.0,5.09,5.0,5.08,1532200.0],["2012-08-16",5.08,5.13,5.03,5.1,2453000.0],["2012-08-17",5.08,5.11,5.03,5.06,3733900.0],["2012-08-20",5.03,5.33,5.03,5.27,4714100.0],["2012-08-21",5.33,5.4,5.22,5.27,3193900.0],["2012-08-22",5.25,5.26,5.15,5.18,2076100.0],["2012-08-23",5.15,5.18,5.05,5.08,2584300.0],["2012-08-24",5.05,5.1,5.04,5.07,1672100.0],["2012-08-27",5.08,5.08,5.01,5.02,1715700.0],["2012-08-28",5.0,5.02,4.86,4.89,3874200.0],["2012-08-29",4.89,4.93,4.85,4.89,2663900.0],["2012-08-30",4.87,4.98,4.86,4.94,1845300.0],["2012-08-31",4.99,4.99,4.88,4.9,1960700.0],["2012-09-04",4.92,4.93,4.83,4.89,2698500.0],["2012-09-05",4.91,4.99,4.86,4.9,4143800.0],["2012-09-06",4.94,5.0,4.91,5.0,4084500.0],["2012-09-07",5.0,5.14,4.94,5.1,2964400.0],["2012-09-10",5.08,5.18,5.02,5.04,5925800.0],["2012-09-11",5.03,5.13,4.96,4.99,2941700.0],["2012-09-12",5.07,5.09,4.97,5.09,2602600.0],["2012-09-13",5.07,5.15,4.92,5.05,5826300.0],["2012-09-14",5.04,5.06,4.93,4.95,3455000.0],["2012-09-17",4.91,5.0,4.89,4.93,3899600.0],["2012-09-18",4.9,4.93,4.83,4.87,3726500.0],["2012-09-19",4.91,5.11,4.9,5.09,5905000.0],["2012-09-20",5.06,5.11,4.97,5.0,3609700.0],["2012-09-21",5.05,5.06,4.95,4.97,3631300.0],["2012-09-24",5.0,5.01,4.9,4.96,2439100.0],["2012-09-25",4.98,5.03,4.88,4.89,5839600.0],["2012-09-26",4.9,4.93,4.81,4.9,3953200.0],["2012-09-27",4.9,4.9,4.76,4.84,4489600.0],["2012-09-28",4.88,4.9,4.77,4.8,2887800.0],["2012-10-01",4.83,4.89,4.77,4.87,3832000.0],["2012-10-02",4.9,4.99,4.87,4.98,3497600.0],["2012-10-03",5.0,5.18,4.93,5.13,6715600.0],["2012-10-04",5.13,5.2,5.09,5.14,3559200.0],["2012-10-05",5.17,5.25,5.1,5.15,3341500.0],["2012-10-08",5.14,5.2,5.09,5.09,2276200.0],["2012-10-09",5.1,5.11,4.97,5.0,2672000.0],["2012-10-10",5.0,5.1,4.95,5.09,3810000.0],["2012-10-11",5.11,5.13,5.04,5.07,2843100.0],["2012-10-12",5.06,5.14,5.02,5.09,2639300.0],["2012-10-15",5.1,5.22,5.08,5.19,3272700.0],["2012-10-16",5.24,5.28,5.18,5.2,3120100.0],["2012-10-17",5.19,5.28,5.16,5.26,2248500.0],["2012-10-18",5.24,5.36,5.2,5.31,3562500.0],["2012-10-19",5.26,5.29,5.12,5.2,2465800.0],["2012-10-22",5.2,5.24,5.16,5.21,1716900.0],["2012-10-23",5.17,5.26,5.14,5.24,2658900.0],["2012-10-24",5.27,5.3,5.15,5.2,2070700.0],["2012-10-25",5.19,5.26,5.17,5.25,3469700.0],["2012-10-26",5.2,5.27,5.13,5.22,3238600.0],["2012-10-31",5.2,5.29,5.09,5.29,3205300.0],["2012-11-01",5.27,5.37,5.21,5.35,3695100.0],["2012-11-02",5.34,5.35,5.26,5.33,3454400.0],["2012-11-05",5.31,5.35,5.28,5.29,2700800.0],["2012-11-06",5.31,5.4,5.31,5.35,2355200.0],["2012-11-07",5.28,5.31,5.17,5.21,5053000.0],["2012-11-08",5.21,5.42,5.18,5.4,4643800.0],["2012-11-09",5.37,5.48,5.31,5.31,2740800.0],["2012-11-12",5.32,5.36,5.24,5.33,2244100.0],["2012-11-13",5.32,5.44,5.25,5.28,2482000.0],["2012-11-14",5.28,5.32,4.96,4.98,4075100.0],["2012-11-15",4.96,5.18,4.95,5.03,4760100.0],["2012-11-16",4.9,4.97,4.8,4.96,5751300.0],["2012-11-19",4.95,5.02,4.89,5.0,1954200.0],["2012-11-20",4.98,5.1,4.98,5.02,2660100.0],["2012-11-21",5.05,5.09,4.93,5.06,1933900.0],["2012-11-23",5.08,5.11,5.01,5.1,1077800.0],["2012-11-26",5.08,5.08,4.94,5.08,3096700.0],["2012-11-27",5.1,5.12,5.0,5.06,2307300.0],["2012-11-28",5.07,5.09,4.89,5.08,3433600.0],["2012-11-29",5.08,5.15,5.04,5.13,2534600.0],["2012-11-30",5.13,5.16,5.1,5.14,2138100.0],["2012-12-03",5.14,5.2,5.1,5.13,2686800.0],["2012-12-04",5.15,5.18,5.04,5.17,2004400.0],["2012-12-05",5.19,5.29,5.12,5.22,2632400.0],["2012-12-06",5.2,5.29,5.17,5.23,1856800.0],["2012-12-07",5.24,5.32,5.2,5.24,2479200.0],["2012-12-10",5.23,5.32,5.21,5.27,2056400.0],["2012-12-11",5.31,5.45,5.29,5.43,4430900.0],["2012-12-12",5.43,5.51,5.33,5.43,6450500.0],["2012-12-13",5.45,5.65,5.45,5.58,3964200.0],["2012-12-14",5.53,5.65,5.5,5.53,2810800.0],["2012-12-17",5.61,5.79,5.6,5.71,5513100.0],["2012-12-18",5.75,5.85,5.7,5.83,4327600.0],["2012-12-19",5.88,5.94,5.8,5.87,4463000.0],["2012-12-20",5.88,5.99,5.81,5.94,6243600.0],["2012-12-21",5.87,5.88,5.75,5.8,4647900.0],["2012-12-24",5.8,5.85,5.74,5.75,1016900.0],["2012-12-26",5.75,5.84,5.71,5.73,1919700.0],["2012-12-27",5.72,5.8,5.62,5.68,2982700.0],["2012-12-28",5.62,5.69,5.56,5.58,2651400.0],["2012-12-31",5.57,5.73,5.55,5.72,2858600.0],["2013-01-02",5.89,5.95,5.79,5.9,5014500.0],["2013-01-03",5.91,5.97,5.8,5.95,3664000.0],["2013-01-04",5.97,5.99,5.88,5.95,2989300.0],["2013-01-07",5.95,6.02,5.92,5.97,3047300.0],["2013-01-08",5.81,5.95,5.78,5.94,5606800.0],["2013-01-09",5.95,6.03,5.83,5.87,3519800.0],["2013-01-10",5.91,5.97,5.78,5.81,3970100.0],["2013-01-11",5.87,5.91,5.8,5.87,2069700.0],["2013-01-14",5.89,5.97,5.83,5.9,2032000.0],["2013-01-15",5.88,5.96,5.81,5.95,3174500.0],["2013-01-16",5.95,6.26,5.92,6.18,10254100.0],["2013-01-17",6.2,6.21,6.07,6.19,6382200.0],["2013-01-18",6.16,6.17,6.04,6.12,3435600.0],["2013-01-22",6.11,6.34,6.09,6.33,7027500.0],["2013-01-23",6.35,6.37,6.24,6.28,3780400.0],["2013-01-24",6.26,6.39,6.21,6.29,5985400.0],["2013-01-25",6.33,6.42,6.25,6.35,5547800.0],["2013-01-28",6.36,6.39,6.22,6.23,4131100.0],["2013-01-29",5.95,6.12,5.89,6.07,9283700.0],["2013-01-30",5.91,5.97,5.73,5.8,6324900.0],["2013-01-31",5.79,5.86,5.73,5.81,3985000.0],["2013-02-01",5.8,5.9,5.75,5.8,3260300.0],["2013-02-04",5.81,5.86,5.7,5.74,3544900.0],["2013-02-05",5.75,5.8,5.74,5.75,2083100.0],["2013-02-06",5.74,5.97,5.73,5.88,4603200.0],["2013-02-07",5.89,5.95,5.82,5.89,3348200.0],["2013-02-08",5.91,5.95,5.86,5.92,1964700.0],["2013-02-11",5.9,5.95,5.86,5.88,2120800.0],["2013-02-12",5.88,5.93,5.84,5.9,3418500.0],["2013-02-13",5.91,5.99,5.88,5.98,2524700.0],["2013-02-14",5.95,5.98,5.84,5.91,3202700.0],["2013-02-15",5.97,6.09,5.93,6.03,2620800.0],["2013-02-19",6.05,6.15,6.05,6.12,2807400.0],["2013-02-20",6.11,6.13,6.02,6.02,3590300.0],["2013-02-21",6.04,6.06,5.92,5.96,3284000.0],["2013-02-22",5.99,6.1,5.9,6.08,2818400.0],["2013-02-25",6.09,6.15,5.95,5.95,3352500.0],["2013-02-26",5.98,6.02,5.92,5.98,2168700.0],["2013-02-27",5.98,6.21,5.97,6.18,3385000.0],["2013-02-28",6.16,6.2,6.05,6.05,3327300.0],["2013-03-01",6.05,6.22,6.0,6.15,4093000.0],["2013-03-04",6.14,6.37,6.11,6.34,5468000.0],["2013-03-05",6.35,6.4,6.26,6.36,3104100.0],["2013-03-06",6.39,6.47,6.36,6.38,2910000.0],["2013-03-07",6.37,6.43,6.28,6.42,1902900.0],["2013-03-08",6.48,6.53,6.38,6.5,3871900.0],["2013-03-11",6.46,6.64,6.4,6.64,4164500.0],["2013-03-12",6.75,6.76,6.61,6.65,4114000.0],["2013-03-13",6.64,6.92,6.64,6.82,4179800.0],["2013-03-14",6.84,6.86,6.75,6.85,2505900.0],["2013-03-15",6.87,6.89,6.7,6.72,5272900.0],["2013-03-18",6.68,6.9,6.66,6.9,4983200.0],["2013-03-19",6.91,6.98,6.82,6.87,5141700.0],["2013-03-20",6.93,6.96,6.85,6.94,3570900.0],["2013-03-21",6.91,7.0,6.86,6.93,3517100.0],["2013-03-22",6.95,6.98,6.86,6.97,2324100.0],["2013-03-25",6.98,7.0,6.76,6.85,2991900.0],["2013-03-26",6.91,6.94,6.72,6.82,2844400.0],["2013-03-27",6.8,6.91,6.74,6.9,2785300.0],["2013-03-28",6.95,7.01,6.88,6.9,3632900.0],["2013-04-01",6.89,6.94,6.67,6.74,2951200.0],["2013-04-02",6.73,6.73,6.34,6.34,5354200.0],["2013-04-03",6.38,6.46,6.14,6.16,6593600.0],["2013-04-04",6.19,6.51,6.18,6.49,9439200.0],["2013-04-05",6.37,6.61,6.25,6.54,4549200.0],["2013-04-08",6.57,6.72,6.5,6.71,2969900.0],["2013-04-09",6.74,6.81,6.65,6.7,3717100.0],["2013-04-10",6.69,7.07,6.66,6.99,6167100.0],["2013-04-11",7.04,7.24,6.97,7.18,6544800.0],["2013-04-12",7.17,7.28,7.06,7.2,4995500.0],["2013-04-15",7.21,7.28,6.67,6.73,7928600.0],["2013-04-16",6.9,7.03,6.88,7.0,4468000.0],["2013-04-17",6.97,7.01,6.86,6.98,5040700.0],["2013-04-18",7.0,7.08,6.88,6.97,3989400.0],["2013-04-19",7.01,7.22,6.92,7.16,3447400.0],["2013-04-22",7.17,7.25,6.96,7.06,2696000.0],["2013-04-23",7.08,7.23,7.03,7.19,3949300.0],["2013-04-24",7.17,7.2,7.09,7.18,2337300.0],["2013-04-25",7.02,7.08,6.83,6.85,6723100.0],["2013-04-26",6.87,6.94,6.8,6.92,3273700.0],["2013-04-29",6.77,6.89,6.74,6.76,5597600.0],["2013-04-30",6.8,6.97,6.71,6.89,4204900.0],["2013-05-01",6.85,6.92,6.62,6.62,5311200.0],["2013-05-02",6.67,6.81,6.6,6.67,4913200.0],["2013-05-03",6.78,6.97,6.75,6.87,4483300.0],["2013-05-06",6.89,7.0,6.85,6.92,2903300.0],["2013-05-07",6.96,6.98,6.9,6.93,2070400.0],["2013-05-08",6.92,6.99,6.72,6.72,5724900.0],["2013-05-09",6.75,6.82,6.64,6.65,2641000.0],["2013-05-10",6.74,6.85,6.69,6.75,2723800.0],["2013-05-13",6.72,6.75,6.59,6.61,2859500.0],["2013-05-14",6.62,6.63,6.51,6.54,5299700.0],["2013-05-15",6.49,6.79,6.49,6.53,10088200.0],["2013-05-16",6.53,6.64,6.49,6.52,4503400.0],["2013-05-17",6.53,6.54,6.38,6.44,4466000.0],["2013-05-20",6.44,6.51,6.34,6.36,2540800.0],["2013-05-21",6.38,6.47,6.29,6.37,5494000.0],["2013-05-22",6.39,6.45,6.25,6.26,5012800.0],["2013-05-23",6.22,6.41,6.2,6.37,3121200.0],["2013-05-24",6.31,6.44,6.28,6.38,2566500.0],["2013-05-28",6.47,6.48,6.28,6.29,3520200.0],["2013-05-29",6.26,6.3,6.12,6.17,3681500.0],["2013-05-30",6.21,6.28,6.16,6.21,2292500.0],["2013-05-31",6.2,6.26,6.17,6.21,1991100.0],["2013-06-03",6.22,6.29,6.13,6.2,3524000.0],["2013-06-04",6.21,6.36,6.17,6.2,4391400.0],["2013-06-05",6.21,6.23,6.03,6.08,3445800.0],["2013-06-06",6.1,6.21,6.05,6.14,5090200.0],["2013-06-07",6.18,6.45,6.16,6.43,4504200.0],["2013-06-10",6.41,6.44,6.33,6.4,2631100.0],["2013-06-11",6.29,6.38,6.21,6.34,2328700.0],["2013-06-12",6.37,6.49,6.34,6.37,2523400.0],["2013-06-13",6.35,6.41,6.27,6.39,2646000.0],["2013-06-14",6.39,6.44,6.27,6.29,2601400.0],["2013-06-17",6.36,6.37,6.25,6.31,2034100.0],["2013-06-18",6.33,6.41,6.26,6.4,3518400.0],["2013-06-19",6.38,6.39,6.2,6.21,2227500.0],["2013-06-20",6.16,6.16,6.08,6.13,3125000.0],["2013-06-21",6.15,6.22,6.06,6.19,4789700.0],["2013-06-24",6.13,6.15,5.95,6.02,4135900.0],["2013-06-25",6.05,6.15,6.02,6.09,2310600.0],["2013-06-26",6.14,6.14,6.03,6.05,2458800.0],["2013-06-27",6.08,6.1,6.0,6.08,1995100.0],["2013-06-28",6.3,6.63,6.22,6.29,13086000.0],["2013-07-01",6.3,6.5,6.3,6.38,2622200.0],["2013-07-02",6.39,6.45,6.16,6.22,2264200.0],["2013-07-03",6.2,6.23,6.13,6.16,1402800.0],["2013-07-05",6.28,6.29,6.14,6.24,2361300.0],["2013-07-08",6.27,6.33,6.24,6.33,1842600.0],["2013-07-09",6.38,6.53,6.34,6.49,3752800.0],["2013-07-10",6.47,6.51,6.36,6.41,3173400.0],["2013-07-11",6.49,6.49,6.29,6.43,3029700.0],["2013-07-12",6.4,6.5,6.37,6.46,2502400.0],["2013-07-15",6.48,6.51,6.42,6.48,1933100.0],["2013-07-16",6.49,6.64,6.46,6.62,5540900.0],["2013-07-17",6.65,6.81,6.49,6.73,9192300.0],["2013-07-18",6.72,6.93,6.71,6.83,5493800.0],["2013-07-19",6.81,6.9,6.73,6.78,1941100.0],["2013-07-22",6.75,6.8,6.71,6.76,1502900.0],["2013-07-23",6.79,6.8,6.69,6.72,1734500.0],["2013-07-24",6.77,6.83,6.58,6.63,3591600.0],["2013-07-25",6.62,6.76,6.55,6.76,3058200.0],["2013-07-26",6.7,6.8,6.66,6.76,2606400.0],["2013-07-29",6.74,6.76,6.6,6.65,2255700.0],["2013-07-30",6.48,6.66,6.36,6.5,4300900.0],["2013-07-31",6.49,6.62,6.44,6.54,1925700.0],["2013-08-01",6.59,6.67,6.53,6.59,3314500.0],["2013-08-02",6.58,6.59,6.46,6.5,1913600.0],["2013-08-05",6.5,6.57,6.43,6.51,2524200.0],["2013-08-06",6.52,6.52,6.35,6.38,1694000.0],["2013-08-07",6.37,6.45,6.3,6.37,2052900.0],["2013-08-08",6.42,6.5,6.35,6.37,1565200.0],["2013-08-09",6.37,6.4,6.27,6.28,1940900.0],["2013-08-12",6.23,6.36,6.22,6.36,2044500.0],["2013-08-13",6.39,6.4,6.08,6.27,7540700.0],["2013-08-14",6.25,6.43,6.15,6.36,3850000.0],["2013-08-15",6.3,6.36,6.23,6.25,3349600.0],["2013-08-16",6.34,6.54,6.31,6.37,4895200.0],["2013-08-19",6.37,6.4,6.18,6.22,2479400.0],["2013-08-20",6.24,6.34,6.16,6.26,1879300.0],["2013-08-21",6.22,6.33,6.2,6.27,3069100.0],["2013-08-22",6.27,6.38,6.26,6.35,2191900.0],["2013-08-23",6.38,6.39,6.3,6.36,2267300.0],["2013-08-26",6.39,6.4,6.33,6.37,1923900.0],["2013-08-27",6.31,6.39,6.22,6.23,3837800.0],["2013-08-28",6.25,6.29,6.13,6.22,3139200.0],["2013-08-29",6.22,6.3,6.18,6.19,3127500.0],["2013-08-30",6.17,6.25,6.1,6.15,2695400.0],["2013-09-03",6.22,6.27,6.05,6.1,4284800.0],["2013-09-04",6.13,6.28,6.09,6.23,2952400.0],["2013-09-05",6.21,6.28,6.18,6.18,1413700.0],["2013-09-06",6.2,6.25,6.04,6.12,3283700.0],["2013-09-09",6.11,6.27,6.11,6.27,3160700.0],["2013-09-10",6.33,6.62,6.33,6.62,6310700.0],["2013-09-11",6.61,6.61,6.43,6.48,3586000.0],["2013-09-12",6.47,6.49,6.36,6.36,2310700.0],["2013-09-13",6.44,6.51,6.37,6.5,2548500.0],["2013-09-16",6.61,6.64,6.51,6.53,3625300.0],["2013-09-17",6.59,6.64,6.54,6.6,3247700.0],["2013-09-18",6.62,6.69,6.52,6.67,3480400.0],["2013-09-19",6.7,6.76,6.62,6.7,3166400.0],["2013-09-20",6.69,6.78,6.63,6.67,6618100.0],["2013-09-23",6.69,6.77,6.6,6.69,2937300.0],["2013-09-24",6.7,6.89,6.69,6.76,7155100.0],["2013-09-25",6.81,6.88,6.7,6.79,3005200.0],["2013-09-26",6.82,6.85,6.73,6.8,3696100.0],["2013-09-27",6.74,6.76,6.64,6.67,2710300.0],["2013-09-30",6.6,6.72,6.52,6.67,3429300.0],["2013-10-01",6.66,6.86,6.64,6.72,4894700.0],["2013-10-02",6.71,6.76,6.63,6.66,2967200.0],["2013-10-03",6.66,6.75,6.58,6.67,4547400.0],["2013-10-04",6.65,6.8,6.61,6.69,3451800.0],["2013-10-07",6.66,6.89,6.61,6.81,4189900.0],["2013-10-08",6.84,6.84,6.61,6.63,3545700.0],["2013-10-09",6.68,6.72,6.57,6.66,3464700.0],["2013-10-10",6.74,6.8,6.68,6.78,3302300.0],["2013-10-11",6.79,7.05,6.77,6.99,5585600.0],["2013-10-14",6.96,7.03,6.88,6.98,6815800.0],["2013-10-15",6.97,7.07,6.85,6.89,4793100.0],["2013-10-16",6.96,7.08,6.9,7.04,4913600.0],["2013-10-17",7.04,7.3,7.03,7.28,5711400.0],["2013-10-18",7.32,7.34,7.23,7.28,4337900.0],["2013-10-21",7.31,7.36,7.21,7.27,3072400.0],["2013-10-22",7.35,7.5,7.29,7.34,12410200.0],["2013-10-23",7.34,7.45,7.3,7.39,6187900.0],["2013-10-24",7.49,7.6,7.45,7.6,8562800.0],["2013-10-25",7.69,7.69,7.51,7.58,4995700.0],["2013-10-28",7.6,7.69,7.49,7.53,6687400.0],["2013-10-29",7.6,7.64,7.16,7.24,10666700.0],["2013-10-30",7.25,7.31,7.05,7.21,7968000.0],["2013-10-31",7.21,7.23,7.09,7.09,2887800.0],["2013-11-01",7.07,7.28,7.05,7.27,4271300.0],["2013-11-04",7.47,7.57,7.29,7.55,6161000.0],["2013-11-05",7.55,7.61,7.47,7.52,5219400.0],["2013-11-06",7.55,7.68,7.53,7.64,5300500.0],["2013-11-07",7.63,7.76,7.47,7.51,9707000.0],["2013-11-08",7.51,7.75,7.46,7.71,4160300.0],["2013-11-11",7.71,7.75,7.65,7.69,3074100.0],["2013-11-12",7.69,8.57,7.63,8.16,23650600.0],["2013-11-13",8.27,8.68,8.21,8.68,23438100.0],["2013-11-14",8.79,8.82,8.58,8.65,13573800.0],["2013-11-15",8.65,8.79,8.54,8.78,6814900.0],["2013-11-18",8.85,8.89,8.68,8.7,5873400.0],["2013-11-19",8.68,8.77,8.65,8.75,4794500.0],["2013-11-20",8.76,8.85,8.7,8.78,4909100.0],["2013-11-21",8.81,8.89,8.76,8.89,3865700.0],["2013-11-22",8.93,9.2,8.86,9.09,8927700.0],["2013-11-25",8.95,9.15,8.91,8.94,6872700.0],["2013-11-26",8.93,8.97,8.64,8.73,7428500.0],["2013-11-27",8.79,9.05,8.77,9.0,4791900.0],["2013-11-29",9.04,9.12,8.85,8.89,2293600.0],["2013-12-02",8.89,8.95,8.72,8.75,4375200.0],["2013-12-03",8.74,8.78,8.45,8.56,5883200.0],["2013-12-04",8.55,8.57,8.25,8.41,5618500.0],["2013-12-05",8.44,8.48,8.3,8.32,5033000.0],["2013-12-06",8.43,8.46,8.27,8.29,4399900.0],["2013-12-09",8.26,8.49,8.24,8.37,6717400.0],["2013-12-10",8.33,8.44,8.27,8.3,5276600.0],["2013-12-11",8.34,8.52,8.26,8.36,8629800.0],["2013-12-12",8.44,8.82,8.42,8.77,7951100.0],["2013-12-13",8.87,8.88,8.68,8.75,7166800.0],["2013-12-16",8.75,8.85,8.67,8.8,5901200.0],["2013-12-17",8.76,8.76,8.4,8.49,6571900.0],["2013-12-18",8.46,8.58,8.38,8.55,6232300.0],["2013-12-19",8.52,8.63,8.38,8.47,3007300.0],["2013-12-20",8.51,8.65,8.41,8.57,3872000.0],["2013-12-23",8.65,8.7,8.53,8.55,2532100.0],["2013-12-24",8.55,8.71,8.55,8.64,1222300.0],["2013-12-26",8.65,8.66,8.55,8.58,1837200.0],["2013-12-27",8.6,8.63,8.37,8.43,2593900.0],["2013-12-30",8.36,8.53,8.36,8.47,2671900.0],["2013-12-31",8.47,8.62,8.47,8.54,2569500.0],["2014-01-02",8.56,8.8,8.52,8.6,4317800.0],["2014-01-03",8.63,9.1,8.62,9.05,6975100.0],["2014-01-06",9.13,9.18,8.64,8.66,10573100.0],["2014-01-07",8.83,8.85,8.51,8.68,7870100.0],["2014-01-08",8.68,9.06,8.55,9.0,8610000.0],["2014-01-09",9.1,9.22,8.77,8.83,11178900.0],["2014-01-10",8.88,9.14,8.83,9.1,7262000.0],["2014-01-13",9.14,9.18,8.9,8.96,4934200.0],["2014-01-14",9.0,9.13,8.98,9.11,5931600.0],["2014-01-15",9.15,9.15,8.91,8.98,5399200.0],["2014-01-16",9.0,9.1,8.94,9.0,3272900.0],["2014-01-17",9.0,9.1,8.92,8.94,3912000.0],["2014-01-21",9.09,9.42,8.99,9.07,9166400.0],["2014-01-22",9.16,9.45,9.07,9.37,5859100.0],["2014-01-23",9.34,9.41,9.15,9.23,4395400.0],["2014-01-24",9.16,9.17,8.79,8.86,4917500.0],["2014-01-27",8.91,8.97,8.55,8.64,5565500.0],["2014-01-28",8.67,8.85,8.6,8.74,5640200.0],["2014-01-29",8.66,9.05,8.45,8.5,9199900.0],["2014-01-30",8.9,9.09,8.86,8.99,23289000.0],["2014-01-31",8.98,9.02,8.76,8.76,10923200.0],["2014-02-03",8.79,8.88,8.55,8.58,7993200.0],["2014-02-04",8.63,8.78,8.5,8.72,5446200.0],["2014-02-05",8.6,8.71,8.5,8.61,5640300.0],["2014-02-06",8.57,8.84,8.56,8.7,3215300.0],["2014-02-07",8.73,8.91,8.67,8.69,4907000.0],["2014-02-10",8.71,8.75,8.41,8.49,6294000.0],["2014-02-11",8.52,8.55,8.32,8.5,6122600.0],["2014-02-12",8.51,8.53,8.37,8.46,3613300.0],["2014-02-13",8.36,8.53,8.29,8.51,6032000.0],["2014-02-14",8.49,8.59,8.42,8.54,2981000.0],["2014-02-18",8.54,8.6,8.41,8.42,2811000.0],["2014-02-19",8.43,8.64,8.4,8.42,4713700.0],["2014-02-20",8.47,8.71,8.42,8.69,5242900.0],["2014-02-21",8.75,8.97,8.67,8.95,6519200.0],["2014-02-24",8.94,9.06,8.86,8.97,4933200.0],["2014-02-25",8.95,9.15,8.92,9.05,4673900.0],["2014-02-26",9.09,9.15,8.99,9.05,3078800.0],["2014-02-27",9.09,9.15,8.98,9.0,5747200.0],["2014-02-28",8.98,9.02,8.65,8.83,7982800.0],["2014-03-03",8.7,8.75,8.57,8.62,8192600.0],["2014-03-04",8.75,8.87,8.6,8.62,11915700.0],["2014-03-05",8.7,8.81,8.66,8.76,6205300.0],["2014-03-06",8.79,9.01,8.79,9.0,4923900.0],["2014-03-07",9.09,9.1,8.92,9.03,10120100.0],["2014-03-10",9.0,9.19,8.85,8.87,5930200.0],["2014-03-11",8.91,8.94,8.73,8.73,3929100.0],["2014-03-12",8.71,8.82,8.67,8.75,6317300.0],["2014-03-13",9.14,9.21,8.75,8.81,11987700.0],["2014-03-14",8.8,8.83,8.65,8.68,8345700.0],["2014-03-17",8.71,8.92,8.62,8.88,7814100.0],["2014-03-18",8.92,9.0,8.83,8.84,4236000.0],["2014-03-19",8.88,8.92,8.65,8.69,4230900.0],["2014-03-20",8.71,8.82,8.68,8.72,5009500.0],["2014-03-21",8.74,8.77,8.5,8.51,6988600.0],["2014-03-24",8.57,8.62,8.4,8.53,6862600.0],["2014-03-25",8.55,8.7,8.49,8.54,5091100.0],["2014-03-26",8.62,8.65,8.45,8.45,5179700.0],["2014-03-27",8.42,8.42,8.2,8.32,5887400.0],["2014-03-28",8.34,8.55,8.34,8.42,4633200.0],["2014-03-31",8.54,8.7,8.51,8.69,8715300.0],["2014-04-01",8.7,8.95,8.7,8.94,7777900.0],["2014-04-02",8.95,9.1,8.88,9.08,7024100.0],["2014-04-03",9.1,9.2,8.9,9.01,4793300.0],["2014-04-04",9.09,9.1,8.73,8.76,5374900.0],["2014-04-07",8.9,8.98,8.68,8.8,7207700.0],["2014-04-08",8.83,8.89,8.58,8.75,6318200.0],["2014-04-09",8.83,9.04,8.78,8.99,5094700.0],["2014-04-10",9.01,9.06,8.69,8.7,8188100.0],["2014-04-11",8.61,8.81,8.42,8.43,5449300.0],["2014-04-14",8.51,8.55,8.13,8.22,7285900.0],["2014-04-15",8.42,8.5,8.14,8.31,7529500.0],["2014-04-16",8.5,8.84,8.38,8.8,8082900.0],["2014-04-17",8.76,8.8,8.51,8.62,4841200.0],["2014-04-21",8.64,8.8,8.55,8.76,3755700.0],["2014-04-22",8.81,8.94,8.45,8.59,12218500.0],["2014-04-23",8.67,8.84,8.51,8.59,11543500.0],["2014-04-24",8.45,8.49,8.01,8.37,15868200.0],["2014-04-25",8.36,8.38,7.89,7.92,11194000.0],["2014-04-28",7.95,7.99,7.61,7.63,13067000.0],["2014-04-29",7.65,7.86,7.64,7.77,11965800.0],["2014-04-30",7.81,7.91,7.62,7.91,11396900.0],["2014-05-01",8.15,8.25,7.96,8.12,10197600.0],["2014-05-02",8.2,8.22,8.05,8.2,5884900.0],["2014-05-05",8.18,8.45,8.08,8.36,11144200.0],["2014-05-06",8.36,8.36,8.18,8.2,6962300.0],["2014-05-07",8.18,8.33,8.15,8.29,8039200.0],["2014-05-08",8.25,8.41,8.23,8.3,6994100.0],["2014-05-09",8.25,8.44,8.16,8.44,8015900.0],["2014-05-12",8.45,8.81,8.45,8.76,9650800.0],["2014-05-13",8.73,8.91,8.65,8.86,7883700.0],["2014-05-14",8.81,8.9,8.75,8.78,5232800.0],["2014-05-15",8.74,8.79,8.5,8.75,6009000.0],["2014-05-16",8.72,8.74,8.61,8.68,2877200.0],["2014-05-19",8.61,8.9,8.59,8.89,4994600.0],["2014-05-20",8.84,8.93,8.79,8.86,7264900.0],["2014-05-21",8.86,8.98,8.81,8.88,5318500.0],["2014-05-22",8.92,8.97,8.82,8.95,3758300.0],["2014-05-23",8.98,9.13,8.92,9.11,5820800.0],["2014-05-27",9.15,9.29,9.13,9.26,6748800.0],["2014-05-28",9.3,9.49,9.2,9.45,7244100.0],["2014-05-29",9.5,9.68,9.42,9.55,9803700.0],["2014-05-30",9.55,9.74,9.53,9.66,8658000.0],["2014-06-02",9.71,9.85,9.54,9.82,7395100.0],["2014-06-03",9.81,10.09,9.81,10.05,16481100.0],["2014-06-04",10.05,10.38,10.01,10.27,18377300.0],["2014-06-05",10.3,10.36,10.19,10.28,8872100.0],["2014-06-06",10.35,10.58,10.28,10.54,9484500.0],["2014-06-09",10.59,10.61,10.33,10.46,11831000.0],["2014-06-10",10.42,10.63,10.29,10.63,9112500.0],["2014-06-11",10.48,10.52,10.34,10.43,13667800.0],["2014-06-12",10.27,10.27,9.88,9.94,19003700.0],["2014-06-13",10.02,10.23,9.98,10.23,9143200.0],["2014-06-16",10.22,10.49,10.16,10.39,10016400.0],["2014-06-17",10.36,10.57,10.23,10.53,9822500.0],["2014-06-18",10.49,10.61,10.36,10.55,6386100.0],["2014-06-19",10.63,10.66,10.42,10.52,6461400.0],["2014-06-20",10.52,10.65,10.52,10.6,5654400.0],["2014-06-23",10.57,10.66,10.37,10.46,4711600.0],["2014-06-24",10.41,10.68,10.36,10.41,6615200.0],["2014-06-25",10.38,10.68,10.31,10.66,4742800.0],["2014-06-26",10.67,10.75,10.54,10.58,4549500.0],["2014-06-27",10.52,10.88,10.46,10.88,9168000.0],["2014-06-30",10.91,11.12,10.8,10.85,10123500.0],["2014-07-01",10.84,11.08,10.84,10.98,7065900.0],["2014-07-02",10.84,10.95,10.67,10.75,8457000.0],["2014-07-03",10.85,10.95,10.8,10.89,2294700.0],["2014-07-07",10.87,10.93,10.58,10.62,5160100.0],["2014-07-08",10.44,10.51,10.17,10.49,17552600.0],["2014-07-09",10.64,10.85,10.61,10.66,8064000.0],["2014-07-10",10.5,10.77,10.43,10.73,6084500.0],["2014-07-11",10.78,10.95,10.63,10.82,7760400.0],["2014-07-14",10.92,10.92,10.66,10.71,5883500.0],["2014-07-15",10.89,10.89,10.64,10.82,4734100.0],["2014-07-16",10.89,10.95,10.78,10.87,5676300.0],["2014-07-17",10.79,10.91,10.59,10.63,5847300.0],["2014-07-18",10.69,10.87,10.65,10.83,3981100.0],["2014-07-21",10.78,10.82,10.61,10.71,4544500.0],["2014-07-22",10.75,10.83,10.72,10.78,3831800.0],["2014-07-23",10.85,11.32,10.83,11.28,13431100.0],["2014-07-24",11.57,11.59,11.03,11.06,13620300.0],["2014-07-25",11.08,11.46,11.0,11.41,6195700.0],["2014-07-28",11.43,11.45,11.07,11.17,5813900.0],["2014-07-29",11.23,11.28,10.95,11.06,7017100.0],["2014-07-30",11.19,11.25,10.93,11.08,5738400.0],["2014-07-31",10.97,11.06,10.71,10.72,8129800.0],["2014-08-01",10.74,10.89,10.5,10.81,8724800.0],["2014-08-04",10.86,11.05,10.73,10.86,9113900.0],["2014-08-05",10.79,10.98,10.69,10.78,12668500.0],["2014-08-06",10.69,11.0,10.56,10.92,6668700.0],["2014-08-07",11.01,11.27,10.92,11.13,9437900.0],["2014-08-08",11.19,11.53,11.01,11.46,9489500.0],["2014-08-11",11.57,11.87,11.5,11.74,10945400.0],["2014-08-12",11.75,11.86,11.56,11.62,9641300.0],["2014-08-13",11.68,11.99,11.68,11.88,4810000.0],["2014-08-14",11.92,11.98,11.76,11.8,8244500.0],["2014-08-15",11.9,11.92,11.65,11.91,5904000.0],["2014-08-18",12.01,12.31,11.95,12.28,7723700.0],["2014-08-19",12.3,12.42,12.24,12.33,8486000.0],["2014-08-20",12.55,12.82,12.47,12.73,15823200.0],["2014-08-21",12.75,12.83,12.43,12.47,7956100.0],["2014-08-22",12.47,12.7,12.45,12.6,8525100.0],["2014-08-25",12.72,12.83,12.56,12.61,5610200.0],["2014-08-26",12.63,12.67,12.39,12.44,5110800.0],["2014-08-27",12.5,12.53,12.23,12.38,6507600.0],["2014-08-28",12.33,12.44,12.23,12.41,5358900.0],["2014-08-29",12.42,12.54,12.17,12.23,4862500.0],["2014-09-02",12.23,12.7,12.21,12.64,9523700.0],["2014-09-03",12.4,12.46,12.21,12.36,6473100.0],["2014-09-04",12.42,12.76,12.38,12.53,6207200.0],["2014-09-05",12.49,12.68,12.39,12.54,3835600.0],["2014-09-08",12.52,12.68,12.45,12.47,5407500.0],["2014-09-09",12.3,12.52,12.01,12.04,9117200.0],["2014-09-10",12.08,12.31,12.0,12.29,4949400.0],["2014-09-11",12.29,12.42,12.05,12.24,7636400.0],["2014-09-12",12.17,12.38,12.17,12.19,4317500.0],["2014-09-15",11.93,12.02,11.18,11.26,14623000.0],["2014-09-16",11.21,11.47,10.97,11.42,7986800.0],["2014-09-17",11.39,11.56,11.12,11.2,6012000.0],["2014-09-18",11.26,11.38,11.2,11.33,5002700.0],["2014-09-19",11.77,11.81,11.3,11.36,15742800.0],["2014-09-22",11.31,11.36,10.9,10.9,6877400.0],["2014-09-23",10.79,11.03,10.7,10.77,6848000.0],["2014-09-24",10.78,10.82,10.61,10.65,6791000.0],["2014-09-25",10.62,10.62,10.38,10.4,6210100.0],["2014-09-26",10.42,10.61,10.38,10.58,4430900.0],["2014-09-29",10.61,10.72,10.46,10.53,5734200.0],["2014-09-30",10.38,10.76,10.21,10.62,13089300.0],["2014-10-01",10.37,10.45,10.15,10.25,11117000.0],["2014-10-02",10.4,10.69,10.25,10.59,9715300.0],["2014-10-03",10.95,11.28,10.92,11.13,10346700.0],["2014-10-06",11.17,11.3,10.8,10.85,7674700.0],["2014-10-07",10.82,10.92,10.51,10.65,6961900.0],["2014-10-08",10.7,10.82,10.5,10.82,8058800.0],["2014-10-09",10.85,10.97,10.67,10.68,10437100.0],["2014-10-10",10.6,10.84,10.04,10.06,13439000.0],["2014-10-13",10.19,10.24,9.38,9.41,13972600.0],["2014-10-14",9.65,10.4,9.52,10.23,13723800.0],["2014-10-15",9.82,10.39,9.77,10.3,13604200.0],["2014-10-16",10.0,11.28,9.95,11.22,15426200.0],["2014-10-17",11.4,11.42,10.77,10.86,8262300.0],["2014-10-20",10.95,11.25,10.95,11.23,6482200.0],["2014-10-21",11.37,11.73,11.37,11.56,7521200.0],["2014-10-22",11.66,11.7,11.17,11.18,8528100.0],["2014-10-23",11.46,11.64,10.69,10.86,16637000.0],["2014-10-24",10.88,11.04,10.77,10.96,7234900.0],["2014-10-27",10.98,11.24,10.86,11.08,7301100.0],["2014-10-28",11.17,11.4,11.06,11.38,6688800.0],["2014-10-29",11.36,11.59,11.15,11.54,7247400.0],["2014-10-30",11.48,11.6,11.11,11.18,9076300.0],["2014-10-31",11.44,11.56,11.2,11.54,10069300.0],["2014-11-03",11.5,11.82,11.46,11.74,6949700.0],["2014-11-04",11.82,12.24,11.82,12.14,9612300.0],["2014-11-05",12.26,12.3,11.95,12.13,9347000.0],["2014-11-06",12.29,12.85,12.22,12.81,12168800.0],["2014-11-07",12.81,12.84,12.48,12.56,8050700.0],["2014-11-10",12.6,13.11,12.41,13.09,6903800.0],["2014-11-11",13.08,13.23,12.93,12.95,8828800.0],["2014-11-12",12.6,12.61,12.23,12.53,10813000.0],["2014-11-13",12.58,12.79,12.42,12.59,7146100.0],["2014-11-14",12.64,12.75,12.46,12.6,4796300.0],["2014-11-17",12.55,12.75,12.35,12.38,6980400.0],["2014-11-18",12.4,12.92,12.4,12.72,7740700.0],["2014-11-19",12.6,13.48,12.6,13.25,16590300.0],["2014-11-20",13.45,13.55,12.91,13.44,12144000.0],["2014-11-21",13.67,13.69,13.02,13.25,11372200.0],["2014-11-24",13.43,13.52,13.36,13.44,8212100.0],["2014-11-25",13.51,13.74,13.46,13.65,7541100.0],["2014-11-26",13.66,13.77,13.43,13.6,7040000.0],["2014-11-28",14.24,14.94,14.2,14.63,13052200.0],["2014-12-01",14.97,15.29,14.43,14.56,16564000.0],["2014-12-02",14.65,15.0,14.58,14.9,11449900.0],["2014-12-03",14.69,14.99,14.52,14.82,7667800.0],["2014-12-04",15.12,15.61,15.02,15.09,17611600.0],["2014-12-05",15.37,15.44,15.14,15.19,8160800.0],["2014-12-08",15.11,15.79,15.1,15.51,9915100.0],["2014-12-09",15.1,15.38,14.31,15.05,14622500.0],["2014-12-10",15.45,15.69,15.1,15.15,11972000.0],["2014-12-11",15.33,15.55,15.21,15.29,8253100.0],["2014-12-12",15.49,15.5,14.8,14.81,9244500.0],["2014-12-15",14.95,15.15,14.61,14.94,9514100.0],["2014-12-16",15.07,15.07,14.43,14.44,10757400.0],["2014-12-17",14.44,15.17,14.32,15.13,8926900.0],["2014-12-18",15.17,15.41,14.84,15.37,7097100.0],["2014-12-19",15.28,15.49,15.12,15.37,10810400.0],["2014-12-22",15.37,15.74,15.36,15.4,5825400.0],["2014-12-23",15.45,15.48,15.15,15.29,4054600.0],["2014-12-24",15.36,15.57,15.32,15.5,3178800.0],["2014-12-26",15.69,15.76,15.47,15.68,4262700.0],["2014-12-29",15.5,15.8,15.33,15.7,4246700.0],["2014-12-30",15.68,15.97,15.66,15.89,4439100.0],["2014-12-31",16.0,16.21,15.85,15.86,7018100.0],["2015-01-02",16.13,16.16,15.69,15.79,5618500.0],["2015-01-05",15.85,15.85,15.15,15.22,11417900.0],["2015-01-06",15.34,15.43,14.67,14.97,9787300.0],["2015-01-07",15.14,15.29,14.91,15.1,7669400.0],["2015-01-08",15.08,15.19,14.73,14.88,13761600.0],["2015-01-09",14.91,14.99,14.27,14.38,8870800.0],["2015-01-12",14.26,14.7,14.13,14.55,7367200.0],["2015-01-13",14.74,15.13,14.54,14.81,6414600.0],["2015-01-14",14.42,14.85,14.26,14.67,5975400.0],["2015-01-15",14.63,14.94,14.58,14.75,5578300.0],["2015-01-16",14.7,14.87,14.55,14.85,4205600.0],["2015-01-20",15.08,15.32,14.88,15.22,5972100.0],["2015-01-21",15.15,15.4,14.94,15.28,5686900.0],["2015-01-22",15.56,16.49,15.52,16.48,12965500.0],["2015-01-23",16.41,16.57,16.11,16.55,8263600.0],["2015-01-26",16.49,16.68,16.13,16.4,10425500.0],["2015-01-27",16.18,16.54,16.05,16.25,6069200.0],["2015-01-28",16.45,16.52,15.69,15.77,9201900.0],["2015-01-29",16.01,17.25,15.25,17.16,21382000.0],["2015-01-30",16.9,17.36,16.61,16.79,10342900.0],["2015-02-02",16.64,16.75,16.09,16.64,7962100.0],["2015-02-03",16.36,16.53,16.01,16.18,8708800.0],["2015-02-04",16.25,16.86,16.25,16.73,5966300.0],["2015-02-05",16.76,16.9,16.44,16.88,5559000.0],["2015-02-06",16.82,17.2,16.57,17.0,7256700.0],["2015-02-09",16.67,16.85,16.16,16.38,7204000.0],["2015-02-10",16.56,16.8,16.44,16.72,5680500.0],["2015-02-11",16.87,16.94,16.38,16.56,4705800.0],["2015-02-12",16.44,16.75,16.21,16.74,5175000.0],["2015-02-13",16.67,16.84,16.53,16.83,5092600.0],["2015-02-17",16.95,17.13,16.72,16.82,6945700.0],["2015-02-18",16.95,16.97,16.41,16.83,6784600.0],["2015-02-19",17.21,17.58,16.91,17.02,8117600.0],["2015-02-20",17.07,17.49,16.86,17.49,6421900.0],["2015-02-23",17.53,17.92,17.37,17.78,11903600.0],["2015-02-24",17.75,18.1,17.6,18.07,6772100.0],["2015-02-25",18.0,18.2,17.45,17.53,12727800.0],["2015-02-26",17.8,17.85,17.23,17.35,6376700.0],["2015-02-27",17.32,17.48,17.18,17.19,6721100.0],["2015-03-02",17.25,17.75,17.21,17.57,5306200.0],["2015-03-03",17.46,17.91,17.44,17.88,6690900.0],["2015-03-04",17.74,17.98,17.6,17.94,6136300.0],["2015-03-05",17.91,17.91,17.43,17.48,6084900.0],["2015-03-06",17.38,17.53,17.13,17.18,4647800.0],["2015-03-09",17.24,17.43,17.05,17.19,5107300.0],["2015-03-10",17.12,17.25,16.64,16.98,8751400.0],["2015-03-11",17.0,17.19,16.81,17.14,4386800.0],["2015-03-12",17.35,18.14,17.26,18.1,9422800.0],["2015-03-13",18.16,18.37,17.8,18.12,6758900.0],["2015-03-16",18.5,18.86,18.5,18.7,7995100.0],["2015-03-17",18.85,19.28,18.76,19.16,8137200.0],["2015-03-18",19.21,19.44,19.0,19.24,7365800.0],["2015-03-19",19.5,19.59,19.16,19.37,4849000.0],["2015-03-20",19.31,19.5,19.2,19.48,7974600.0],["2015-03-23",19.5,19.6,19.35,19.44,5785300.0],["2015-03-24",19.4,19.59,19.17,19.58,5140900.0],["2015-03-25",19.46,19.54,18.78,18.78,7540400.0],["2015-03-26",18.51,18.68,17.96,18.52,8225500.0],["2015-03-27",18.67,19.33,18.63,19.28,5960600.0],["2015-03-30",19.3,19.54,19.16,19.36,4946000.0],["2015-03-31",19.37,19.4,19.11,19.25,4229000.0],["2015-04-01",19.1,19.24,18.67,18.84,7816900.0],["2015-04-02",18.9,19.03,18.67,18.91,18317400.0],["2015-04-06",18.63,18.79,18.34,18.56,5882000.0],["2015-04-07",18.68,18.88,18.54,18.58,5541500.0],["2015-04-08",18.72,19.36,18.58,19.29,10445800.0],["2015-04-09",19.23,19.45,18.86,19.13,6413600.0],["2015-04-10",19.2,19.38,18.98,19.05,4820500.0],["2015-04-13",19.16,20.25,19.16,19.85,10589700.0],["2015-04-14",19.9,20.12,19.61,19.7,7205900.0],["2015-04-15",19.98,20.12,19.33,19.43,7990000.0],["2015-04-16",19.5,19.85,19.39,19.56,5805100.0],["2015-04-17",19.41,19.64,19.3,19.42,5270100.0],["2015-04-20",19.53,19.79,19.23,19.57,4972000.0],["2015-04-21",19.62,19.93,19.48,19.83,8007200.0],["2015-04-22",19.87,19.95,19.53,19.67,6967800.0],["2015-04-23",19.56,19.91,19.55,19.75,10181400.0],["2015-04-24",19.83,19.96,19.64,19.89,5729600.0],["2015-04-27",20.0,20.13,19.58,19.71,9752600.0],["2015-04-28",19.71,21.28,18.97,21.02,25754200.0],["2015-04-29",20.97,21.1,20.25,20.73,11073900.0],["2015-04-30",21.0,21.24,20.36,20.53,11554000.0],["2015-05-01",20.83,21.67,20.77,21.56,11034400.0],["2015-05-04",21.67,21.93,21.55,21.58,8552600.0],["2015-05-05",21.53,21.84,21.31,21.4,10005400.0],["2015-05-06",21.08,21.49,20.72,21.17,8653400.0],["2015-05-07",21.2,21.76,21.18,21.49,9766000.0],["2015-05-08",21.71,22.08,21.6,21.76,8628000.0],["2015-05-11",21.76,21.93,21.63,21.83,7163000.0],["2015-05-12",21.61,21.8,21.4,21.71,6206600.0],["2015-05-13",21.97,22.14,21.3,21.42,8036500.0],["2015-05-14",21.57,21.73,21.38,21.48,6815200.0],["2015-05-15",21.67,21.75,21.32,21.42,6190000.0],["2015-05-18",21.45,21.88,21.34,21.83,7381000.0],["2015-05-19",22.21,22.4,21.71,21.75,10945300.0],["2015-05-20",21.7,21.7,20.03,20.24,21855800.0],["2015-05-21",20.35,20.54,20.13,20.18,12696900.0],["2015-05-22",20.3,20.6,20.24,20.45,20674700.0],["2015-05-26",20.59,20.74,19.31,19.56,17930800.0],["2015-05-27",19.72,20.24,19.7,20.18,9209100.0],["2015-05-28",20.13,20.24,19.82,19.92,7674300.0],["2015-05-29",19.76,20.2,19.71,20.16,7328900.0],["2015-06-01",20.32,20.84,20.05,20.7,9463700.0],["2015-06-02",20.32,20.7,20.15,20.6,8515700.0],["2015-06-03",20.64,20.8,20.49,20.72,5319400.0],["2015-06-04",20.66,20.93,20.27,20.38,6515100.0],["2015-06-05",20.38,20.54,20.22,20.49,4492300.0],["2015-06-08",20.33,20.4,18.81,19.01,16582000.0],["2015-06-09",18.72,19.1,18.33,18.87,18392600.0],["2015-06-10",18.66,19.37,18.65,19.15,9609000.0],["2015-06-11",19.18,19.57,19.13,19.27,6694400.0],["2015-06-12",19.04,19.58,19.03,19.52,9576300.0],["2015-06-15",19.4,19.7,19.21,19.54,6581700.0],["2015-06-16",19.78,19.94,19.46,19.55,6686300.0],["2015-06-17",19.5,19.8,19.37,19.54,5646500.0],["2015-06-18",19.57,19.98,19.45,19.96,6292700.0],["2015-06-19",20.13,20.58,20.06,20.23,8209200.0],["2015-06-22",20.51,21.22,20.43,21.21,10793600.0],["2015-06-23",21.47,21.6,20.93,21.15,8406100.0],["2015-06-24",21.27,21.44,20.86,20.9,7491700.0],["2015-06-25",21.09,21.3,21.0,21.17,6425400.0],["2015-06-26",21.28,21.3,20.7,20.79,31949400.0],["2015-06-29",20.35,20.95,20.11,20.2,9083500.0],["2015-06-30",20.51,21.08,20.43,20.76,8756900.0],["2015-07-01",21.16,21.2,19.53,20.06,16890500.0],["2015-07-02",20.2,20.71,19.89,20.63,9100300.0],["2015-07-06",20.47,21.02,20.44,20.75,6972200.0],["2015-07-07",20.86,21.08,20.46,21.02,6845000.0],["2015-07-08",20.7,21.0,20.48,20.67,6627900.0],["2015-07-09",21.02,21.19,20.83,20.9,5845000.0],["2015-07-10",21.3,21.79,21.25,21.72,8621600.0],["2015-07-13",22.18,22.37,21.83,21.99,8416400.0],["2015-07-14",21.7,22.57,21.62,22.45,9751500.0],["2015-07-15",22.4,22.53,21.9,22.29,7931800.0],["2015-07-16",22.55,22.89,22.3,22.74,7248700.0],["2015-07-17",22.83,23.1,22.76,22.94,5462700.0],["2015-07-20",23.06,23.08,22.7,22.88,5218100.0],["2015-07-21",22.93,23.23,22.71,23.21,5168600.0],["2015-07-22",23.06,23.55,22.93,23.52,7141100.0],["2015-07-23",24.13,24.19,23.19,23.22,12084100.0],["2015-07-24",23.39,23.4,22.57,22.73,9313900.0],["2015-07-27",22.48,22.6,21.8,22.35,8388300.0],["2015-07-28",21.84,22.96,21.4,22.82,13828700.0],["2015-07-29",23.06,23.32,22.65,22.93,8628600.0],["2015-07-30",22.69,22.9,22.37,22.86,6893000.0],["2015-07-31",23.0,23.16,22.84,22.98,4991300.0],["2015-08-03",23.07,23.69,22.98,23.59,7035000.0],["2015-08-04",23.9,23.98,23.54,23.85,8611800.0],["2015-08-05",23.89,24.05,23.68,23.68,6063200.0],["2015-08-06",23.84,23.98,23.01,23.27,7464800.0],["2015-08-07",23.25,23.42,23.03,23.3,3961800.0],["2015-08-10",23.58,23.75,23.21,23.27,4997100.0],["2015-08-11",23.23,23.95,23.21,23.59,6332100.0],["2015-08-12",23.42,23.43,22.34,23.15,8193700.0],["2015-08-13",23.45,23.95,23.09,23.82,7382500.0],["2015-08-14",23.82,24.22,23.67,24.0,5661600.0],["2015-08-17",23.95,24.44,23.82,24.4,6133200.0],["2015-08-18",24.38,24.64,23.93,24.04,7736300.0],["2015-08-19",23.94,24.29,23.84,23.94,6602400.0],["2015-08-20",23.8,23.85,22.89,22.97,6761200.0],["2015-08-21",22.57,22.92,21.6,21.67,12517800.0],["2015-08-24",18.33,21.95,16.26,21.22,13358900.0],["2015-08-25",22.69,22.74,21.4,21.48,8601900.0],["2015-08-26",22.21,22.3,21.3,22.21,8145400.0],["2015-08-27",22.54,22.73,21.84,22.38,9333200.0],["2015-08-28",22.4,22.53,22.15,22.3,4885500.0],["2015-08-31",22.26,22.75,22.18,22.32,5514200.0],["2015-09-01",21.75,22.4,21.59,22.11,6295200.0],["2015-09-02",22.6,23.55,22.33,23.53,9552400.0],["2015-09-03",23.84,23.84,23.34,23.42,6842900.0],["2015-09-04",23.48,23.83,23.01,23.72,6523100.0],["2015-09-08",24.07,25.01,24.05,24.87,11568100.0],["2015-09-09",25.5,25.57,24.67,24.88,9515200.0],["2015-09-10",24.93,25.54,24.9,25.38,7820000.0],["2015-09-11",25.4,25.89,25.34,25.68,8239800.0],["2015-09-14",25.55,26.39,25.5,26.33,8392000.0],["2015-09-15",26.5,26.55,26.15,26.37,8433300.0],["2015-09-16",26.37,26.83,26.18,26.65,7465500.0],["2015-09-17",26.72,27.36,26.7,27.02,8377600.0],["2015-09-18",26.81,27.18,26.66,26.91,17380400.0],["2015-09-21",27.0,27.16,26.52,26.84,6862000.0],["2015-09-22",26.4,26.67,26.03,26.34,7092200.0],["2015-09-23",26.53,26.67,26.08,26.62,6144900.0],["2015-09-24",26.37,26.53,26.01,26.39,6001600.0],["2015-09-25",26.73,26.98,26.31,26.66,6553500.0],["2015-09-28",26.02,26.36,25.09,25.48,9264600.0],["2015-09-29",25.29,25.57,24.86,25.19,6949300.0],["2015-09-30",25.45,25.98,25.13,25.77,7279300.0],["2015-10-01",25.65,26.33,25.26,26.23,5619100.0],["2015-10-02",25.82,26.23,25.12,26.22,6563900.0],["2015-10-05",26.49,26.76,26.05,26.49,6174500.0],["2015-10-06",26.48,26.63,25.23,25.5,6719500.0],["2015-10-07",25.52,25.76,24.85,25.63,8391100.0],["2015-10-08",25.64,25.75,25.15,25.26,7038200.0],["2015-10-09",25.22,26.78,25.22,26.1,9070800.0],["2015-10-12",26.22,27.09,26.22,26.86,6198100.0],["2015-10-13",25.64,25.75,24.6,24.75,17652000.0],["2015-10-14",24.94,25.17,24.08,24.32,11472800.0],["2015-10-15",24.29,24.6,23.8,24.38,8463700.0],["2015-10-16",24.3,24.38,23.63,24.1,6122500.0],["2015-10-19",24.23,24.98,24.15,24.68,5469400.0],["2015-10-20",24.75,24.98,24.46,24.57,5256800.0],["2015-10-21",24.51,24.89,23.99,24.26,5784200.0],["2015-10-22",24.61,24.77,24.12,24.62,6334100.0],["2015-10-23",24.94,25.27,24.78,24.97,7488000.0],["2015-10-26",25.28,26.27,25.03,26.21,9631900.0],["2015-10-27",25.72,25.72,23.79,25.36,20299500.0],["2015-10-28",24.76,24.92,24.26,24.64,8064800.0],["2015-10-29",24.55,24.99,24.45,24.93,5983200.0],["2015-10-30",24.97,25.3,24.83,24.84,4995200.0],["2015-11-02",24.99,26.1,24.93,25.72,10248900.0],["2015-11-03",25.93,26.17,25.33,25.41,7151400.0],["2015-11-04",25.56,25.61,24.92,25.03,9462200.0],["2015-11-05",25.11,25.8,25.08,25.74,6999900.0],["2015-11-06",25.75,26.3,25.75,26.09,5709800.0],["2015-11-09",26.0,26.1,25.64,25.75,5768200.0],["2015-11-10",25.64,26.42,25.64,26.34,5971600.0],["2015-11-11",26.41,26.88,26.36,26.36,4612500.0],["2015-11-12",26.11,26.21,25.64,25.76,5588100.0],["2015-11-13",25.64,25.74,25.1,25.2,4509300.0],["2015-11-16",24.89,25.15,24.53,25.02,5099000.0],["2015-11-17",25.11,25.75,24.9,24.95,5843200.0],["2015-11-18",24.97,25.53,24.58,25.47,6722400.0],["2015-11-19",25.66,26.03,25.56,25.67,3972100.0],["2015-11-20",25.8,26.1,25.73,25.85,4639200.0],["2015-11-23",25.96,26.11,25.58,25.79,3452100.0],["2015-11-24",25.43,25.5,24.75,25.34,6058800.0],["2015-11-25",25.39,25.58,24.92,25.08,3210300.0],["2015-11-27",25.2,25.53,24.99,25.22,2472800.0],["2015-11-30",25.35,25.43,24.67,24.74,5151500.0],["2015-12-01",24.79,25.55,24.74,25.54,5406700.0],["2015-12-02",25.85,26.15,25.4,25.59,5912500.0],["2015-12-03",25.78,25.81,24.6,24.7,8008000.0],["2015-12-04",25.08,25.61,24.9,25.48,5502500.0],["2015-12-07",25.84,27.0,25.8,26.49,10122900.0],["2015-12-08",26.1,26.46,25.62,26.1,7294200.0],["2015-12-09",25.93,26.37,25.02,25.33,7675300.0],["2015-12-10",25.53,25.77,25.28,25.44,6643800.0],["2015-12-11",24.65,24.66,23.42,23.44,12009100.0],["2015-12-14",23.79,23.8,22.6,23.12,9744800.0],["2015-12-15",23.37,23.48,22.89,23.2,5249400.0],["2015-12-16",23.37,23.47,22.72,23.18,5972000.0],["2015-12-17",23.16,23.56,22.71,22.75,5690200.0],["2015-12-18",22.77,22.99,22.5,22.56,7243500.0],["2015-12-21",22.74,23.34,22.67,23.31,5885100.0],["2015-12-22",23.47,23.56,23.01,23.37,4381200.0],["2015-12-23",23.49,23.5,23.04,23.31,3499600.0],["2015-12-24",23.15,23.52,23.15,23.33,2133700.0],["2015-12-28",23.3,23.47,22.78,23.29,4637000.0],["2015-12-29",23.29,23.56,23.17,23.42,3223600.0],["2015-12-30",23.44,23.5,22.92,23.01,3251300.0],["2015-12-31",22.89,23.0,22.55,22.65,4794200.0],["2016-01-04",22.04,22.09,21.66,21.88,8344000.0],["2016-01-05",22.09,22.14,21.42,21.79,8623900.0],["2016-01-06",21.54,22.01,21.48,21.85,8537200.0],["2016-01-07",21.45,21.65,20.52,20.78,6346200.0],["2016-01-08",20.92,21.11,20.2,20.28,6983000.0],["2016-01-11",20.36,20.68,19.96,20.49,5542600.0],["2016-01-12",20.77,20.93,20.36,20.88,6040500.0],["2016-01-13",20.98,21.07,19.72,19.99,7255500.0],["2016-01-14",20.14,20.77,19.47,20.68,10128700.0],["2016-01-15",20.02,20.94,19.65,20.69,10271200.0],["2016-01-19",21.0,21.09,20.04,20.26,7285000.0],["2016-01-20",20.0,21.19,19.43,20.83,10345900.0],["2016-01-21",20.82,21.58,20.5,20.82,8787100.0],["2016-01-22",21.18,21.55,20.92,21.51,8090600.0],["2016-01-25",21.66,21.97,21.52,21.57,8755400.0],["2016-01-26",21.65,21.84,21.28,21.58,7045400.0],["2016-01-27",21.71,21.95,21.06,21.25,7946700.0],["2016-01-28",21.85,21.85,19.6,19.92,12625500.0],["2016-01-29",20.29,21.33,19.9,21.31,10358600.0],["2016-02-01",20.94,22.49,20.91,22.38,8824700.0],["2016-02-02",22.33,22.44,21.16,21.29,8887800.0],["2016-02-03",21.66,21.69,20.07,20.84,8469500.0],["2016-02-04",20.84,20.91,20.36,20.76,7168300.0],["2016-02-05",20.72,20.76,19.55,19.7,8385800.0],["2016-02-08",19.26,19.49,18.51,19.34,12304400.0],["2016-02-09",18.87,20.33,18.83,20.08,7426500.0],["2016-02-10",20.25,20.48,19.92,20.13,7865100.0],["2016-02-11",19.58,20.6,19.52,20.49,6227700.0],["2016-02-12",20.78,21.26,20.43,21.25,7127500.0],["2016-02-16",21.59,21.64,21.16,21.44,5719000.0],["2016-02-17",21.69,21.75,21.34,21.48,6958400.0],["2016-02-18",21.67,21.69,20.96,21.3,5511100.0],["2016-02-19",21.25,21.6,21.1,21.36,5115000.0],["2016-02-22",21.55,22.43,21.55,22.39,6801700.0],["2016-02-23",22.45,22.84,22.21,22.53,4887800.0],["2016-02-24",22.49,23.5,22.18,23.37,8109100.0],["2016-02-25",23.56,23.67,23.0,23.2,6740900.0],["2016-02-26",23.31,23.35,22.21,22.3,6537800.0],["2016-02-29",22.14,22.3,21.66,22.0,5179300.0],["2016-03-01",22.1,22.67,22.02,22.3,6322300.0],["2016-03-02",22.19,22.49,22.07,22.4,4004400.0],["2016-03-03",22.4,22.42,22.0,22.25,4331400.0],["2016-03-04",22.32,22.37,21.94,21.98,5095800.0],["2016-03-07",21.95,21.99,21.7,21.9,4466700.0],["2016-03-08",20.56,20.57,19.75,19.91,14648800.0],["2016-03-09",20.02,20.3,19.6,20.09,13062600.0],["2016-03-10",20.08,20.35,19.49,20.0,10113400.0],["2016-03-11",20.4,20.4,20.04,20.16,5879600.0],["2016-03-14",19.98,20.34,19.98,20.11,5521200.0],["2016-03-15",20.11,20.43,20.06,20.26,5389400.0],["2016-03-16",20.16,20.32,20.05,20.26,4980000.0],["2016-03-17",20.13,20.26,19.81,19.87,6852300.0],["2016-03-18",19.85,20.48,19.81,20.31,6763100.0],["2016-03-21",20.27,20.5,20.14,20.17,4441900.0],["2016-03-22",19.96,20.34,19.91,20.13,5249600.0],["2016-03-23",20.03,20.91,19.65,20.57,11112800.0],["2016-03-24",20.47,20.74,20.11,20.24,5855300.0],["2016-03-28",20.17,21.05,20.16,20.79,7726200.0],["2016-03-29",20.8,21.05,20.65,21.04,5371100.0],["2016-03-30",21.07,21.49,21.05,21.28,5349000.0],["2016-03-31",21.32,21.47,21.11,21.12,3322300.0],["2016-04-01",21.0,21.54,20.72,21.33,8128400.0],["2016-04-04",21.13,21.23,20.3,20.41,10100100.0],["2016-04-05",20.25,20.64,20.04,20.09,6020400.0],["2016-04-06",20.07,20.16,19.51,19.99,6240300.0],["2016-04-07",20.1,20.1,19.25,19.44,7408500.0],["2016-04-08",19.44,19.59,19.13,19.37,4249100.0],["2016-04-11",19.47,19.84,19.14,19.15,5971600.0],["2016-04-12",19.17,19.28,18.88,19.11,6941800.0],["2016-04-13",19.66,20.26,19.55,19.98,8348600.0],["2016-04-14",20.09,20.85,20.07,20.6,7716900.0],["2016-04-15",20.86,20.96,20.4,20.83,6829900.0],["2016-04-18",20.93,21.1,20.61,20.99,5378600.0],["2016-04-19",21.13,21.37,21.0,21.28,5090700.0],["2016-04-20",21.29,21.39,20.96,20.99,4718800.0],["2016-04-21",20.91,20.98,20.28,20.53,5733300.0],["2016-04-22",20.02,20.45,19.85,20.44,6187600.0],["2016-04-25",20.33,20.64,20.2,20.37,5756800.0],["2016-04-26",20.8,20.99,18.93,20.33,18408200.0],["2016-04-27",20.33,20.87,20.16,20.6,8381600.0],["2016-04-28",20.47,20.55,20.07,20.12,3946700.0],["2016-04-29",20.06,20.18,19.59,19.79,5821700.0],["2016-05-02",19.85,20.0,19.72,19.84,4198900.0],["2016-05-03",19.86,19.96,19.51,19.93,4624200.0],["2016-05-04",19.6,19.8,19.29,19.33,5016600.0],["2016-05-05",19.4,19.57,19.23,19.33,4017100.0],["2016-05-06",19.16,19.25,18.68,19.0,6747400.0],["2016-05-09",19.0,19.64,19.0,19.46,4322600.0],["2016-05-10",19.49,19.61,19.26,19.34,7445100.0],["2016-05-11",19.35,19.54,19.04,19.06,8064300.0],["2016-05-12",19.05,19.09,18.06,18.17,9158200.0],["2016-05-13",18.14,18.73,18.12,18.28,5808000.0],["2016-05-16",18.32,18.56,18.09,18.32,7029200.0],["2016-05-17",18.13,18.66,18.13,18.33,6667000.0],["2016-05-18",18.28,18.68,18.22,18.29,5527700.0],["2016-05-19",18.22,18.54,17.67,17.92,6963700.0],["2016-05-20",17.95,18.31,17.92,18.11,4223600.0],["2016-05-23",18.0,18.1,17.7,17.71,6379300.0],["2016-05-24",17.8,18.13,17.76,18.07,4980800.0],["2016-05-25",18.14,18.33,18.04,18.04,3502900.0],["2016-05-26",18.0,18.05,17.61,17.67,5081900.0],["2016-05-27",17.67,18.29,17.67,18.25,5385000.0],["2016-05-31",18.21,18.24,17.86,17.93,6510100.0],["2016-06-01",17.81,18.04,17.76,17.93,3975100.0],["2016-06-02",17.89,18.18,17.86,17.97,4159100.0],["2016-06-03",17.96,17.96,17.53,17.73,4005000.0],["2016-06-06",17.68,17.98,17.64,17.96,4598600.0],["2016-06-07",17.99,18.71,17.88,18.55,8259900.0],["2016-06-08",18.58,18.77,18.26,18.35,5704100.0],["2016-06-09",18.31,18.62,18.28,18.43,3549200.0],["2016-06-10",17.94,18.35,17.71,18.09,6659600.0],["2016-06-13",17.73,17.9,17.3,17.31,6385300.0],["2016-06-14",17.25,17.38,16.62,16.77,7147900.0],["2016-06-15",16.88,17.07,16.61,16.66,5160200.0],["2016-06-16",16.49,16.59,16.26,16.47,6130700.0],["2016-06-17",16.41,16.66,16.27,16.3,5932800.0],["2016-06-20",16.47,16.66,16.28,16.31,4744600.0],["2016-06-21",16.47,16.5,16.2,16.34,6113200.0],["2016-06-22",16.41,16.53,16.2,16.2,4949500.0],["2016-06-23",16.33,16.37,15.94,16.29,6855200.0],["2016-06-24",15.54,16.02,15.32,15.46,10139800.0],["2016-06-27",15.3,15.37,14.76,15.15,10039500.0],["2016-06-28",15.42,15.74,15.33,15.73,7590900.0],["2016-06-29",15.85,16.51,15.77,16.41,7248800.0],["2016-06-30",16.47,16.6,16.4,16.56,5847000.0],["2016-07-01",16.46,16.83,16.45,16.64,4409000.0],["2016-07-05",16.6,16.6,16.21,16.46,4302200.0],["2016-07-06",16.22,16.44,15.98,16.4,5827000.0],["2016-07-07",16.33,16.78,16.33,16.65,4015900.0],["2016-07-08",16.74,17.21,16.72,17.11,5895700.0],["2016-07-11",17.13,17.32,17.06,17.24,5177200.0],["2016-07-12",17.54,18.06,17.53,18.01,8651600.0],["2016-07-13",18.72,18.86,18.15,18.21,12643900.0],["2016-07-14",18.4,18.62,18.32,18.57,6861200.0],["2016-07-15",18.38,18.66,18.31,18.64,5823400.0],["2016-07-18",18.57,18.78,18.49,18.51,3985800.0],["2016-07-19",18.29,18.48,18.23,18.29,3605800.0],["2016-07-20",18.35,18.38,18.0,18.13,5000300.0],["2016-07-21",17.71,17.8,17.3,17.4,8309200.0],["2016-07-22",17.47,17.66,17.26,17.58,6331100.0],["2016-07-25",17.62,17.69,17.25,17.28,5843000.0],["2016-07-26",17.5,18.94,16.8,18.67,18968000.0],["2016-07-27",18.51,18.65,18.32,18.56,5582800.0],["2016-07-28",18.55,18.82,18.49,18.71,4215400.0],["2016-07-29",18.69,18.93,18.28,18.33,7744900.0],["2016-08-01",18.42,18.5,18.12,18.2,5407200.0],["2016-08-02",18.01,18.1,16.98,17.01,9000000.0],["2016-08-03",16.95,17.13,16.77,16.9,6492800.0],["2016-08-04",17.05,17.14,16.88,17.03,3631700.0],["2016-08-05",17.16,17.4,17.13,17.26,6337700.0],["2016-08-08",17.37,17.43,17.13,17.15,2979000.0],["2016-08-09",17.23,17.35,17.0,17.0,3938700.0],["2016-08-10",17.33,17.36,17.03,17.13,4305400.0],["2016-08-11",17.12,17.26,16.95,17.07,4482600.0],["2016-08-12",17.1,17.11,16.88,16.89,2939200.0],["2016-08-15",16.91,17.25,16.9,17.05,4133300.0],["2016-08-16",16.94,17.01,16.79,16.81,3441800.0],["2016-08-17",16.82,16.85,16.59,16.71,5427300.0],["2016-08-18",16.67,16.7,16.47,16.65,5548100.0],["2016-08-19",16.51,16.57,16.15,16.16,8081100.0],["2016-08-22",16.1,16.24,15.88,16.05,5554100.0],["2016-08-23",16.18,16.24,15.94,15.96,4436700.0],["2016-08-24",16.01,16.14,15.99,16.11,4238600.0],["2016-08-25",16.02,16.11,15.95,16.01,3220400.0],["2016-08-26",16.02,16.06,15.74,15.81,4432000.0],["2016-08-29",15.85,15.9,15.75,15.76,3493200.0],["2016-08-30",15.72,16.27,15.72,16.09,5617000.0],["2016-08-31",16.14,16.16,15.84,15.95,3913700.0],["2016-09-01",15.99,16.09,15.7,15.81,3854100.0],["2016-09-02",15.78,16.04,15.76,15.85,3538100.0],["2016-09-06",15.85,16.31,15.77,16.27,7546800.0],["2016-09-07",16.47,16.98,16.45,16.73,8842800.0],["2016-09-08",16.72,16.88,16.53,16.75,4354300.0],["2016-09-09",16.62,16.65,16.1,16.22,6893200.0],["2016-09-12",15.94,16.82,15.86,16.78,8427500.0],["2016-09-13",17.1,17.57,17.02,17.19,16739700.0],["2016-09-14",17.19,17.24,16.9,17.18,6965100.0],["2016-09-15",17.18,17.6,17.04,17.53,7023000.0],["2016-09-16",17.52,17.56,17.12,17.15,5751500.0],["2016-09-19",17.2,17.42,17.09,17.22,4227900.0],["2016-09-20",17.3,17.38,17.18,17.24,5442800.0],["2016-09-21",17.31,17.41,16.94,17.19,4477400.0],["2016-09-22",17.34,17.65,17.14,17.3,6305400.0],["2016-09-23",17.21,17.35,17.11,17.27,5090100.0],["2016-09-26",17.11,17.2,16.81,16.94,7630100.0],["2016-09-27",16.99,17.5,16.96,17.33,7919500.0],["2016-09-28",17.36,17.91,17.36,17.56,9333300.0],["2016-09-29",17.46,17.54,17.13,17.15,5856900.0],["2016-09-30",17.31,17.41,17.07,17.24,6415800.0],["2016-10-03",17.17,17.66,17.15,17.66,6138900.0],["2016-10-04",18.17,18.19,17.81,17.83,7778600.0],["2016-10-05",17.79,18.05,17.55,17.86,3785300.0],["2016-10-06",17.87,17.87,17.55,17.62,3507100.0],["2016-10-07",17.75,17.83,17.35,17.39,3253000.0],["2016-10-10",17.42,17.9,17.42,17.84,2555200.0],["2016-10-11",18.01,18.25,17.78,17.86,8237100.0],["2016-10-12",18.04,18.29,17.71,17.77,7639300.0],["2016-10-13",17.6,18.27,17.32,18.22,9341900.0],["2016-10-14",18.37,18.47,17.8,17.84,4555700.0],["2016-10-17",17.8,18.2,17.7,17.77,4232900.0],["2016-10-18",17.89,18.1,17.73,17.78,4651600.0],["2016-10-19",17.76,18.26,17.7,18.24,4105300.0],["2016-10-20",18.25,18.61,18.13,18.6,8051400.0],["2016-10-21",18.48,18.63,18.36,18.57,5131900.0],["2016-10-24",18.67,18.88,18.52,18.75,7021700.0],["2016-10-25",18.1,19.32,17.72,18.07,14585500.0],["2016-10-26",17.61,18.1,17.5,17.55,7882700.0],["2016-10-27",17.64,17.86,17.16,17.36,9245800.0],["2016-10-28",17.38,17.54,17.11,17.26,5066300.0],["2016-10-31",17.27,17.51,17.1,17.48,5255800.0],["2016-11-01",17.43,17.56,17.17,17.28,3668900.0],["2016-11-02",17.18,17.45,16.92,16.96,6417200.0],["2016-11-03",16.96,17.16,16.92,16.93,4343300.0],["2016-11-04",16.9,17.26,16.85,17.01,3171400.0],["2016-11-07",17.26,17.85,17.18,17.85,5409300.0],["2016-11-08",17.72,18.34,17.62,18.25,6812800.0],["2016-11-09",17.7,18.58,17.53,18.47,6420500.0],["2016-11-10",18.76,19.48,18.76,19.2,9519200.0],["2016-11-11",19.08,19.25,18.84,19.25,4842000.0],["2016-11-14",19.25,19.79,19.24,19.73,6831400.0],["2016-11-15",20.14,20.5,19.92,20.44,9340100.0],["2016-11-16",20.31,20.44,20.1,20.21,4450900.0],["2016-11-17",20.14,20.8,20.09,20.74,6489400.0],["2016-11-18",20.7,20.86,20.45,20.73,7701200.0],["2016-11-21",20.92,20.93,20.6,20.67,5170000.0],["2016-11-22",20.75,20.96,20.63,20.72,5163400.0],["2016-11-23",20.72,21.02,20.59,20.98,4011400.0],["2016-11-25",21.13,21.25,21.03,21.06,1823200.0],["2016-11-28",21.0,21.07,20.36,20.6,6077900.0],["2016-11-29",20.65,20.86,20.54,20.7,4731000.0],["2016-11-30",20.25,20.76,19.92,20.09,8103600.0],["2016-12-01",19.98,20.48,19.91,20.4,5096100.0],["2016-12-02",20.52,21.14,20.5,20.93,6989100.0],["2016-12-05",21.06,21.3,20.64,20.9,7504300.0],["2016-12-06",21.11,21.22,20.84,21.19,5223900.0],["2016-12-07",21.22,22.02,21.08,21.89,7127100.0],["2016-12-08",21.96,21.99,21.6,21.83,5265600.0],["2016-12-09",21.98,22.53,21.73,21.9,8950100.0],["2016-12-12",21.72,22.0,21.45,21.62,6620200.0],["2016-12-13",22.05,23.12,22.02,22.53,14120500.0],["2016-12-14",22.54,22.76,22.15,22.15,7368700.0],["2016-12-15",22.62,23.12,22.46,22.49,7060900.0],["2016-12-16",22.6,22.79,22.07,22.18,10883900.0],["2016-12-19",22.24,22.57,22.22,22.51,5389500.0],["2016-12-20",22.49,22.86,22.47,22.79,4329100.0],["2016-12-21",22.5,22.76,22.35,22.71,5229700.0],["2016-12-22",22.7,22.78,22.11,22.19,4368500.0],["2016-12-23",22.15,22.37,22.15,22.27,1784200.0],["2016-12-27",22.27,22.42,22.23,22.28,2020600.0],["2016-12-28",22.3,22.32,21.91,22.03,2514700.0],["2016-12-29",22.0,22.41,21.96,22.14,4439700.0],["2016-12-30",22.25,22.59,22.15,22.42,5195100.0],["2017-01-03",22.66,22.83,22.34,22.39,6330400.0],["2017-01-04",22.36,22.67,22.24,22.65,5510100.0],["2017-01-05",22.66,22.67,22.11,22.27,4637000.0],["2017-01-06",22.27,22.29,21.59,21.83,7684100.0],["2017-01-09",21.67,22.23,21.62,22.05,4117700.0],["2017-01-10",22.11,22.75,22.06,22.51,5049700.0],["2017-01-11",22.72,23.15,22.51,22.78,6412300.0],["2017-01-12",22.58,22.65,21.5,21.82,11139600.0],["2017-01-13",21.85,22.11,21.67,21.76,3917300.0],["2017-01-17",21.55,21.74,21.25,21.34,4889300.0],["2017-01-18",21.37,21.69,20.87,21.49,8761900.0],["2017-01-19",21.39,21.71,21.22,21.36,4514200.0],["2017-01-20",21.37,21.61,21.29,21.41,4470700.0],["2017-01-23",21.39,21.49,20.74,21.04,5719700.0],["2017-01-24",21.01,21.47,20.95,21.42,6190500.0],["2017-01-25",22.04,22.15,21.7,21.77,9555800.0],["2017-01-26",21.8,22.73,20.9,21.1,19948600.0],["2017-01-27",20.44,20.6,19.52,19.65,21493400.0],["2017-01-30",19.05,19.55,18.94,19.36,9248700.0],["2017-01-31",19.3,19.63,19.02,19.61,8068400.0],["2017-02-01",19.65,20.07,19.33,19.38,6738800.0],["2017-02-02",19.25,19.56,19.16,19.37,4808700.0],["2017-02-03",19.45,19.72,19.32,19.5,4647400.0],["2017-02-06",19.7,19.73,19.4,19.5,5524300.0],["2017-02-07",19.46,19.56,18.78,18.86,10302400.0],["2017-02-08",18.86,19.31,18.71,19.29,7717500.0],["2017-02-09",19.19,20.03,19.16,19.97,9129500.0],["2017-02-10",20.08,20.16,19.6,19.8,6124200.0],["2017-02-13",19.83,20.05,19.8,19.84,4777600.0],["2017-02-14",19.77,19.78,19.41,19.66,3713500.0],["2017-02-15",19.9,20.32,19.85,19.91,7200800.0],["2017-02-16",19.85,19.96,19.64,19.84,4501800.0],["2017-02-17",19.68,20.12,19.63,20.11,7073600.0],["2017-02-21",20.14,20.18,19.8,20.1,5541900.0],["2017-02-22",19.99,20.04,19.68,19.92,4984600.0],["2017-02-23",19.91,20.19,19.55,19.61,7504000.0],["2017-02-24",19.58,19.61,19.28,19.57,5218700.0],["2017-02-27",19.52,20.0,19.43,19.97,6666800.0],["2017-02-28",19.92,20.05,19.73,19.96,4890900.0],["2017-03-01",20.18,20.65,20.1,20.5,7983400.0],["2017-03-02",20.46,20.5,19.86,19.89,4911100.0],["2017-03-03",19.88,20.41,19.86,20.2,6933500.0],["2017-03-06",20.14,20.14,19.11,19.41,10248800.0],["2017-03-07",19.39,19.55,19.24,19.26,7908200.0],["2017-03-08",19.28,19.45,19.11,19.38,4923400.0],["2017-03-09",19.4,19.63,19.05,19.08,7584600.0],["2017-03-10",19.23,20.3,19.23,20.04,15122300.0],["2017-03-13",19.92,20.48,19.92,20.04,7855900.0],["2017-03-14",19.89,20.0,19.58,19.63,6815600.0],["2017-03-15",19.4,20.17,19.25,20.09,10226300.0],["2017-03-16",20.12,20.22,19.96,20.02,5009000.0],["2017-03-17",20.15,20.28,20.03,20.16,8553000.0],["2017-03-20",20.27,20.42,20.08,20.29,5057800.0],["2017-03-21",20.37,20.41,19.74,19.76,4915200.0],["2017-03-22",19.58,19.86,19.31,19.8,6682600.0],["2017-03-23",19.84,20.01,19.71,19.92,3540100.0],["2017-03-24",19.96,20.17,19.9,19.94,4220700.0],["2017-03-27",19.72,20.38,19.62,20.29,4917100.0],["2017-03-28",20.29,21.04,20.16,20.82,5867900.0],["2017-03-29",20.82,20.97,20.41,20.64,5478800.0],["2017-03-30",20.68,20.93,20.57,20.73,4295200.0],["2017-03-31",20.71,20.76,20.43,20.61,4877800.0],["2017-04-03",20.65,20.74,20.31,20.64,6601400.0],["2017-04-04",20.51,20.89,20.43,20.51,4904200.0],["2017-04-05",20.63,20.86,20.5,20.57,5634700.0],["2017-04-06",20.6,20.98,20.51,20.91,4692400.0],["2017-04-07",20.79,21.24,20.66,21.1,5323900.0],["2017-04-10",21.23,21.41,20.95,21.25,6994200.0],["2017-04-11",21.25,21.55,20.95,21.54,6465100.0],["2017-04-12",21.53,21.87,21.15,21.2,6480700.0],["2017-04-13",21.2,21.21,20.73,20.73,5654800.0],["2017-04-17",20.94,21.05,20.74,20.92,4515600.0],["2017-04-18",20.92,21.05,20.59,20.79,4359700.0],["2017-04-19",20.94,21.3,20.83,21.2,3376700.0],["2017-04-20",21.35,21.48,21.25,21.39,4392600.0],["2017-04-21",21.46,21.6,21.31,21.53,5775600.0],["2017-04-24",21.83,21.95,21.58,21.75,7969000.0],["2017-04-25",22.08,22.74,21.85,22.47,11824100.0],["2017-04-26",22.54,22.61,22.2,22.25,6800400.0],["2017-04-27",21.98,22.32,21.47,22.14,9280800.0],["2017-04-28",22.23,22.3,21.73,21.83,5455100.0],["2017-05-01",21.76,21.88,21.56,21.62,6819500.0],["2017-05-02",21.61,22.09,21.6,22.06,5756300.0],["2017-05-03",21.98,22.0,21.67,21.9,4710000.0],["2017-05-04",21.91,22.07,21.38,21.54,6028400.0],["2017-05-05",21.65,21.65,21.28,21.51,5083600.0],["2017-05-08",21.51,21.68,21.32,21.41,4622900.0],["2017-05-09",21.43,22.15,21.43,21.84,5788500.0],["2017-05-10",21.84,22.04,21.55,21.63,4803200.0],["2017-05-11",21.55,21.76,21.25,21.58,4416100.0],["2017-05-12",21.53,21.63,21.22,21.23,4019000.0],["2017-05-15",21.21,21.44,20.96,21.26,5194200.0],["2017-05-16",21.34,21.54,21.03,21.51,5363800.0],["2017-05-17",21.06,21.44,20.93,20.96,4208500.0],["2017-05-18",20.9,21.23,20.7,21.01,4233400.0],["2017-05-19",21.13,21.34,21.02,21.28,3342000.0],["2017-05-22",21.34,21.73,21.28,21.57,3617300.0],["2017-05-23",22.02,22.23,21.83,22.08,5536200.0],["2017-05-24",22.11,22.5,22.03,22.37,5703600.0],["2017-05-25",22.49,22.92,22.37,22.81,5140600.0],["2017-05-26",22.84,23.12,22.79,22.95,4881300.0],["2017-05-30",22.9,22.91,22.49,22.49,3333700.0],["2017-05-31",22.64,22.76,22.2,22.42,4751400.0],["2017-06-01",22.5,22.81,22.44,22.65,4129900.0],["2017-06-02",22.81,23.04,22.77,22.85,4088500.0],["2017-06-05",22.85,22.93,22.7,22.74,2899600.0],["2017-06-06",22.62,22.84,22.51,22.62,2516500.0],["2017-06-07",22.66,23.07,22.35,23.01,4177900.0],["2017-06-08",23.1,23.1,22.72,22.77,3496300.0],["2017-06-09",22.77,23.09,22.71,22.77,3745700.0],["2017-06-12",22.77,22.88,22.34,22.81,6000000.0],["2017-06-13",22.91,23.29,22.79,23.05,3579300.0],["2017-06-14",23.08,23.37,22.91,23.36,3589700.0],["2017-06-15",23.12,23.23,22.82,23.03,3757500.0],["2017-06-16",22.95,23.06,22.75,22.79,4901200.0],["2017-06-19",22.86,22.97,22.73,22.92,3926700.0],["2017-06-20",22.74,22.89,22.46,22.47,4424700.0],["2017-06-21",22.56,22.67,22.38,22.54,2623300.0],["2017-06-22",22.7,22.88,22.3,22.33,4629400.0],["2017-06-23",22.37,22.61,22.2,22.4,5389300.0],["2017-06-26",22.43,22.83,22.43,22.64,4837600.0],["2017-06-27",22.66,22.93,22.56,22.71,3369300.0],["2017-06-28",22.85,23.3,22.81,22.96,3798600.0],["2017-06-29",23.06,23.25,22.68,22.85,3443500.0],["2017-06-30",22.91,23.01,22.77,22.83,2595100.0],["2017-07-03",22.87,23.2,22.87,23.02,2229800.0],["2017-07-05",23.02,23.19,22.73,23.04,3596200.0],["2017-07-06",22.92,23.11,22.79,22.88,3686700.0],["2017-07-07",22.9,23.55,22.84,23.36,4184200.0],["2017-07-10",23.34,23.41,23.0,23.11,3868700.0],["2017-07-11",23.12,23.21,22.84,22.93,3453300.0],["2017-07-12",23.1,23.4,23.08,23.29,4035700.0],["2017-07-13",23.36,24.13,23.23,23.75,8951400.0],["2017-07-14",23.79,23.86,23.41,23.43,4044900.0],["2017-07-17",23.47,23.59,23.25,23.53,3538200.0],["2017-07-18",23.52,23.52,23.14,23.26,5085500.0],["2017-07-19",23.09,23.47,22.96,23.33,5156100.0],["2017-07-20",23.33,23.41,23.07,23.33,4043000.0],["2017-07-21",23.28,23.52,23.12,23.45,4315900.0],["2017-07-24",23.54,23.55,22.73,22.76,9007600.0],["2017-07-25",22.99,23.29,22.45,22.77,8587600.0],["2017-07-26",22.61,22.65,21.86,22.07,9386500.0],["2017-07-27",21.81,21.94,21.42,21.71,7848800.0],["2017-07-28",21.67,22.1,21.52,22.06,4832400.0],["2017-07-31",22.07,22.09,21.83,21.93,4366500.0],["2017-08-01",22.03,22.2,21.84,21.98,4049400.0],["2017-08-02",21.97,22.14,21.77,22.13,5131100.0],["2017-08-03",22.06,22.24,21.96,22.13,4624700.0],["2017-08-04",22.13,22.49,22.11,22.43,2900500.0],["2017-08-07",22.5,22.62,22.13,22.14,4717900.0],["2017-08-08",22.11,22.39,21.79,21.81,5286000.0],["2017-08-09",21.66,21.98,21.59,21.85,3603400.0],["2017-08-10",21.71,21.73,21.29,21.46,4986200.0],["2017-08-11",21.47,21.53,21.19,21.32,3428600.0],["2017-08-14",21.44,21.69,21.35,21.67,4141600.0],["2017-08-15",21.89,21.92,21.65,21.82,3040000.0],["2017-08-16",21.88,21.96,21.75,21.81,3375500.0],["2017-08-17",21.69,21.69,20.48,20.49,5834800.0],["2017-08-18",20.49,20.59,20.23,20.28,5206100.0],["2017-08-21",20.25,20.43,20.16,20.2,3514100.0],["2017-08-22",20.32,20.57,20.21,20.3,3334000.0],["2017-08-23",20.22,20.22,19.64,19.64,4480700.0],["2017-08-24",19.75,19.75,19.17,19.34,5862500.0],["2017-08-25",19.43,19.99,19.39,19.85,3780000.0],["2017-08-28",19.87,19.94,19.54,19.59,3743200.0],["2017-08-29",19.45,19.8,19.36,19.71,3081600.0],["2017-08-30",19.69,19.83,19.53,19.72,3173400.0],["2017-08-31",19.75,19.92,19.68,19.81,2277200.0],["2017-09-01",19.89,19.95,19.79,19.82,2741300.0],["2017-09-05",19.68,19.85,19.15,19.16,5444900.0],["2017-09-06",18.52,18.95,18.16,18.85,10172000.0],["2017-09-07",18.79,18.86,18.2,18.25,7102700.0],["2017-09-08",18.25,18.7,18.05,18.7,13198500.0],["2017-09-11",18.9,19.48,18.86,19.38,15878000.0],["2017-09-12",19.44,19.79,19.42,19.78,8434300.0],["2017-09-13",19.78,19.87,19.16,19.35,11249600.0],["2017-09-14",19.34,19.49,19.3,19.37,6230900.0],["2017-09-15",19.24,19.48,19.07,19.38,7473900.0],["2017-09-18",19.38,19.39,19.1,19.16,6204800.0],["2017-09-19",19.19,19.28,18.82,19.04,6499200.0],["2017-09-20",18.99,19.4,18.85,19.25,6205100.0],["2017-09-21",19.18,19.2,18.82,18.9,6713000.0],["2017-09-22",18.89,18.99,18.6,18.62,8916700.0],["2017-09-25",18.69,18.91,18.63,18.87,4572800.0],["2017-09-26",18.9,18.95,18.68,18.7,8587000.0],["2017-09-27",18.83,18.86,18.46,18.55,6408600.0],["2017-09-28",18.58,18.72,18.43,18.51,7277600.0],["2017-09-29",18.57,18.68,18.42,18.53,5213600.0],["2017-10-02",18.56,18.58,18.37,18.51,6325900.0],["2017-10-03",18.58,19.85,18.58,19.82,12093700.0],["2017-10-04",19.72,19.79,19.24,19.33,7704100.0],["2017-10-05",19.3,19.43,19.02,19.29,4968000.0],["2017-10-06",19.24,19.7,19.21,19.64,5328300.0],["2017-10-09",19.57,19.63,19.4,19.49,3418100.0],["2017-10-10",20.01,20.4,19.94,20.23,11087200.0],["2017-10-11",20.1,20.79,20.08,20.53,12330800.0],["2017-10-12",20.48,20.55,20.26,20.34,7428500.0],["2017-10-13",20.35,20.48,20.28,20.37,8651300.0],["2017-10-16",20.34,20.35,20.13,20.24,3909200.0],["2017-10-17",20.35,20.64,20.17,20.18,4223600.0],["2017-10-18",20.2,20.28,20.04,20.07,4068000.0],["2017-10-19",19.86,20.45,19.65,20.34,6968900.0],["2017-10-20",20.41,20.53,20.16,20.35,6359900.0],["2017-10-23",20.33,20.39,19.84,19.88,9140700.0],["2017-10-24",19.59,20.71,19.03,20.62,11753600.0],["2017-10-25",20.43,20.64,19.55,19.72,8505500.0],["2017-10-26",19.9,20.25,19.4,19.59,7771000.0],["2017-10-27",19.71,19.71,19.25,19.38,5664000.0],["2017-10-30",19.3,19.35,18.92,18.94,6022100.0],["2017-10-31",18.97,19.16,18.71,19.15,5754100.0],["2017-11-01",18.9,19.05,18.8,18.95,4993800.0],["2017-11-02",18.93,19.02,18.82,18.92,3874500.0],["2017-11-03",18.88,19.2,18.83,19.19,2985900.0],["2017-11-06",19.12,19.66,19.09,19.32,4187000.0],["2017-11-07",19.36,19.36,18.89,18.92,4221500.0],["2017-11-08",18.87,18.94,18.73,18.8,4755600.0],["2017-11-09",18.82,19.18,18.8,18.83,7369900.0],["2017-11-10",18.81,19.08,18.81,18.99,7361200.0],["2017-11-13",18.99,19.14,18.85,18.95,10092000.0],["2017-11-14",18.89,19.7,18.89,19.63,5332000.0],["2017-11-15",19.45,20.27,19.4,20.15,6428500.0],["2017-11-16",20.27,20.54,20.22,20.26,4447200.0],["2017-11-17",20.17,20.23,19.97,19.99,3304600.0],["2017-11-20",19.99,20.01,19.64,19.78,2882800.0],["2017-11-21",19.86,20.0,19.69,19.98,2634300.0],["2017-11-22",19.96,20.18,19.89,19.9,2532700.0],["2017-11-24",19.99,19.99,19.77,19.84,1059900.0],["2017-11-27",19.79,19.96,19.57,19.68,3035900.0],["2017-11-28",19.7,20.24,19.63,20.12,4683400.0],["2017-11-29",20.15,21.45,20.02,20.96,8821300.0],["2017-11-30",21.0,21.59,20.89,21.47,6557200.0],["2017-12-01",21.38,21.62,20.84,21.31,4633000.0],["2017-12-04",21.71,22.36,21.48,21.97,8325100.0],["2017-12-05",21.96,21.97,21.59,21.66,6513400.0],["2017-12-06",21.59,21.83,21.46,21.62,2847600.0],["2017-12-07",21.59,22.05,21.43,21.87,2748100.0],["2017-12-08",22.03,22.26,22.0,22.08,3348700.0],["2017-12-11",22.08,22.27,21.91,22.19,3725200.0],["2017-12-12",22.5,22.57,21.57,21.59,8480100.0],["2017-12-13",21.62,21.74,21.18,21.49,6294900.0],["2017-12-14",21.68,21.81,21.13,21.18,5514600.0],["2017-12-15",21.2,21.52,21.19,21.29,7721200.0],["2017-12-18",21.35,21.85,21.35,21.82,4867700.0],["2017-12-19",21.91,21.95,21.57,21.59,3651700.0],["2017-12-20",21.61,22.05,21.47,21.96,3630800.0],["2017-12-21",22.05,22.73,22.0,22.43,5444000.0],["2017-12-22",22.49,22.61,22.38,22.44,2911900.0],["2017-12-26",22.41,22.74,22.38,22.58,4217100.0],["2017-12-27",22.62,22.64,22.45,22.5,2085000.0],["2017-12-28",22.52,22.59,22.42,22.54,2817900.0],["2017-12-29",22.51,22.61,22.34,22.34,3128400.0],["2018-01-02",22.37,22.49,22.19,22.38,3414600.0],["2018-01-03",22.32,22.32,21.57,21.59,5207500.0],["2018-01-04",21.65,21.84,21.28,21.69,5247600.0],["2018-01-05",21.75,21.75,21.33,21.38,4837500.0],["2018-01-08",21.46,21.46,21.15,21.28,3947600.0],["2018-01-09",20.61,21.5,20.61,21.47,6086800.0],["2018-01-10",21.56,21.97,21.42,21.59,6219100.0],["2018-01-11",22.13,22.71,21.81,22.34,6444300.0],["2018-01-12",22.43,22.93,22.42,22.93,4362000.0],["2018-01-16",23.0,23.08,22.27,22.3,3788600.0],["2018-01-17",22.59,22.89,22.43,22.45,2892300.0],["2018-01-18",22.51,22.64,22.4,22.48,2422100.0],["2018-01-19",22.55,22.66,22.4,22.57,3154400.0],["2018-01-22",22.47,22.6,22.28,22.59,3126700.0],["2018-01-23",22.61,22.62,22.27,22.53,2952600.0],["2018-01-24",21.63,22.33,21.4,22.05,9589500.0],["2018-01-25",21.86,22.63,20.5,20.69,14993500.0],["2018-01-26",20.79,20.79,20.11,20.5,9839300.0],["2018-01-29",20.41,20.56,20.19,20.28,4544400.0],["2018-01-30",20.39,21.03,20.36,20.65,4957000.0],["2018-01-31",20.87,21.2,20.72,20.86,5333800.0],["2018-02-01",20.87,21.13,20.72,20.94,4959200.0],["2018-02-02",20.87,20.99,20.29,20.33,4036800.0],["2018-02-05",20.2,20.5,19.81,19.82,6611100.0],["2018-02-06",19.64,20.63,19.45,20.35,6311600.0],["2018-02-07",20.34,20.65,20.23,20.39,4987800.0],["2018-02-08",20.4,20.41,19.82,19.83,3716800.0],["2018-02-09",20.0,20.11,19.23,19.89,5875100.0],["2018-02-12",20.11,20.11,19.64,19.87,6753800.0],["2018-02-13",19.82,20.16,19.7,19.96,5566800.0],["2018-02-14",19.95,20.33,19.81,20.14,2894700.0],["2018-02-15",20.29,20.46,20.06,20.3,2687300.0],["2018-02-16",20.32,20.64,20.29,20.3,2173700.0],["2018-02-20",20.2,20.32,19.91,20.02,3276300.0],["2018-02-21",20.07,20.85,20.01,20.74,4887900.0],["2018-02-22",20.76,21.09,20.76,20.85,4645300.0],["2018-02-23",20.9,21.38,20.72,21.32,3138200.0],["2018-02-26",21.46,22.06,21.35,21.73,5642800.0],["2018-02-27",21.79,21.92,21.33,21.35,3080300.0],["2018-02-28",21.41,21.49,21.01,21.05,4227300.0],["2018-03-01",21.05,21.49,20.94,21.08,2394000.0],["2018-03-02",20.92,21.34,20.84,21.29,3293900.0],["2018-03-05",21.55,21.55,21.07,21.27,3350000.0],["2018-03-06",21.31,21.45,21.05,21.44,3541500.0],["2018-03-07",21.23,21.67,21.14,21.5,2782700.0],["2018-03-08",21.6,22.0,21.56,21.71,3733500.0],["2018-03-09",21.75,22.09,21.7,22.0,3102600.0],["2018-03-12",22.08,22.21,21.91,22.04,4622400.0],["2018-03-13",22.24,22.69,22.19,22.35,4617900.0],["2018-03-14",22.37,22.64,22.1,22.34,3988500.0],["2018-03-15",22.34,22.51,22.1,22.26,2682000.0],["2018-03-16",22.48,22.8,22.31,22.59,6741700.0],["2018-03-19",22.37,22.55,22.09,22.17,3845800.0],["2018-03-20",22.28,22.39,22.2,22.3,2603400.0],["2018-03-21",22.06,22.12,21.63,21.78,4257300.0],["2018-03-22",21.58,21.87,21.27,21.27,7136900.0],["2018-03-23",21.23,21.35,20.8,20.84,5208900.0],["2018-03-26",21.21,21.21,20.24,20.48,7110600.0],["2018-03-27",20.45,20.48,19.9,19.95,9143300.0],["2018-03-28",19.94,20.3,19.8,20.17,8120900.0],["2018-03-29",20.18,20.45,20.11,20.32,2528900.0],["2018-04-02",20.32,20.33,19.5,19.73,4147000.0],["2018-04-03",19.79,20.18,19.68,20.15,9274500.0],["2018-04-04",19.93,20.52,19.91,20.48,5640500.0],["2018-04-05",20.65,20.82,20.45,20.64,6759300.0],["2018-04-06",20.39,20.6,19.75,19.95,5738500.0],["2018-04-09",20.04,20.34,19.48,19.48,7399200.0],["2018-04-10",19.66,19.73,19.28,19.36,6089100.0],["2018-04-11",19.45,19.5,19.17,19.33,7410200.0],["2018-04-12",19.34,19.72,19.29,19.55,5766400.0],["2018-04-13",19.7,19.84,19.43,19.51,3847000.0],["2018-04-16",19.6,20.1,19.6,19.77,3977900.0],["2018-04-17",19.91,20.06,19.65,19.81,3252100.0],["2018-04-18",19.99,20.25,19.81,19.97,4515200.0],["2018-04-19",19.95,20.0,19.5,19.66,3553400.0],["2018-04-20",19.69,19.93,19.66,19.86,4725300.0],["2018-04-23",19.92,20.14,19.67,19.91,5916300.0],["2018-04-24",19.57,20.03,19.29,19.53,5277500.0],["2018-04-25",19.47,19.47,18.84,19.17,7243700.0],["2018-04-26",18.97,19.21,18.57,19.17,8163600.0],["2018-04-27",19.19,19.36,19.05,19.28,2913900.0],["2018-04-30",19.13,19.34,18.9,19.19,5788200.0],["2018-05-01",19.16,19.49,19.0,19.44,5229600.0],["2018-05-02",19.43,19.75,19.3,19.34,3832100.0],["2018-05-03",19.32,19.36,19.06,19.21,2934600.0],["2018-05-04",19.15,19.47,19.02,19.36,2823100.0],["2018-05-07",19.38,19.44,19.08,19.25,3448500.0],["2018-05-08",19.22,19.55,19.15,19.25,3908600.0],["2018-05-09",19.22,19.23,18.71,18.71,5098700.0],["2018-05-10",18.74,18.93,18.68,18.81,3217900.0],["2018-05-11",18.81,19.01,18.76,18.98,4357200.0],["2018-05-14",18.99,19.15,18.78,18.87,5045000.0],["2018-05-15",18.76,19.15,18.66,19.01,3484800.0],["2018-05-16",19.05,19.76,18.97,19.47,6058900.0],["2018-05-17",19.47,19.59,19.32,19.32,2883400.0],["2018-05-18",19.27,19.34,19.03,19.04,4413700.0],["2018-05-21",19.17,19.35,19.11,19.18,8508400.0],["2018-05-22",19.22,19.38,18.85,18.89,5695700.0],["2018-05-23",18.9,18.92,18.59,18.67,3042800.0],["2018-05-24",18.69,19.08,18.53,19.04,5380600.0],["2018-05-25",19.09,19.93,19.05,19.41,7085400.0],["2018-05-29",19.27,19.5,19.01,19.2,4731900.0],["2018-05-30",19.25,19.33,18.83,18.98,4698900.0],["2018-05-31",19.0,19.2,18.84,18.89,3852300.0],["2018-06-01",19.06,19.12,18.75,18.77,4933800.0],["2018-06-04",18.87,19.17,18.86,19.11,4890700.0],["2018-06-05",19.03,19.14,18.82,18.86,3478000.0],["2018-06-06",18.65,18.84,18.56,18.77,6203700.0],["2018-06-07",18.81,18.98,18.73,18.77,4292400.0],["2018-06-08",18.74,18.85,18.63,18.84,4006400.0],["2018-06-11",18.87,19.35,18.87,19.08,4355200.0],["2018-06-12",19.11,19.11,18.72,18.94,6691200.0],["2018-06-13",18.93,19.15,18.79,18.99,4710800.0],["2018-06-14",19.02,19.16,18.9,19.04,3802000.0],["2018-06-15",18.95,19.23,18.85,19.19,5105000.0],["2018-06-18",19.05,19.26,18.89,19.18,3169000.0],["2018-06-19",19.09,19.17,18.91,18.97,3239900.0],["2018-06-20",19.0,19.14,18.9,19.02,2518100.0],["2018-06-21",19.05,19.43,19.01,19.27,4454100.0],["2018-06-22",19.18,19.48,18.95,18.98,6332400.0],["2018-06-25",18.89,19.09,18.7,18.79,3580400.0],["2018-06-26",18.83,18.92,18.67,18.75,3696200.0],["2018-06-27",18.74,18.95,18.57,18.92,6929300.0],["2018-06-28",18.93,18.99,18.71,18.86,4062900.0],["2018-06-29",18.96,19.2,18.89,18.98,5608900.0],["2018-07-02",18.85,19.16,18.79,19.1,3041400.0],["2018-07-03",19.04,19.35,18.88,19.12,1911100.0],["2018-07-05",19.17,19.31,19.09,19.28,2654400.0],["2018-07-06",19.33,19.54,19.2,19.45,2780400.0],["2018-07-09",19.49,19.74,19.37,19.64,3378600.0],["2018-07-10",19.55,19.63,19.37,19.5,2962500.0],["2018-07-11",19.44,19.49,18.96,19.29,5162100.0],["2018-07-12",19.49,19.56,19.02,19.15,4936600.0],["2018-07-13",19.05,19.41,19.05,19.28,2966000.0],["2018-07-16",19.39,19.55,19.34,19.4,2872900.0],["2018-07-17",19.35,19.73,19.31,19.52,3385700.0],["2018-07-18",19.76,20.11,19.61,19.97,5402200.0],["2018-07-19",19.93,19.99,19.71,19.83,3585500.0],["2018-07-20",19.84,19.93,19.67,19.84,5192100.0],["2018-07-23",19.77,20.1,19.51,19.81,5493000.0],["2018-07-24",19.71,19.77,17.76,17.79,21085000.0],["2018-07-25",17.86,17.88,17.15,17.22,13249200.0],["2018-07-26",17.13,18.08,17.1,17.98,10564200.0],["2018-07-27",17.95,18.23,17.87,18.05,7274700.0],["2018-07-30",17.99,18.1,17.86,17.91,5446200.0],["2018-07-31",17.89,18.27,17.85,18.0,4908700.0],["2018-08-01",17.97,18.02,17.37,17.55,6996400.0],["2018-08-02",17.49,17.84,17.49,17.81,5524200.0],["2018-08-03",17.81,18.3,17.81,18.25,6576600.0],["2018-08-06",18.3,18.44,18.27,18.35,3795300.0],["2018-08-07",18.35,18.41,18.21,18.21,4374300.0],["2018-08-08",18.3,18.59,18.24,18.46,4745800.0],["2018-08-09",18.48,18.66,18.43,18.5,2222400.0],["2018-08-10",18.4,18.52,18.12,18.45,3315000.0],["2018-08-13",18.48,18.48,18.08,18.17,4495000.0],["2018-08-14",18.2,18.41,18.1,18.32,4675800.0],["2018-08-15",18.31,18.56,18.2,18.5,3904800.0],["2018-08-16",18.56,18.85,18.5,18.66,3647900.0],["2018-08-17",18.65,18.86,18.6,18.8,2790800.0],["2018-08-20",18.82,19.4,18.82,19.26,4559700.0],["2018-08-21",19.29,19.46,19.25,19.3,3258100.0],["2018-08-22",19.07,19.26,18.94,18.95,3870400.0],["2018-08-23",18.97,19.03,18.83,18.9,2869800.0],["2018-08-24",18.55,18.72,18.44,18.63,3712200.0],["2018-08-27",18.61,18.74,18.6,18.61,7253200.0],["2018-08-28",18.75,19.24,18.65,19.01,7231100.0],["2018-08-29",19.05,19.3,18.91,19.21,7160400.0],["2018-08-30",19.22,19.3,19.1,19.16,4461400.0],["2018-08-31",19.12,19.21,19.0,19.08,3169600.0],["2018-09-04",19.12,19.39,19.06,19.22,5060400.0],["2018-09-05",19.26,19.45,18.82,19.07,7853300.0],["2018-09-06",19.12,19.19,18.94,18.96,3823100.0],["2018-09-07",18.94,19.16,18.75,18.8,4528100.0],["2018-09-10",18.87,19.13,18.79,19.02,4067800.0],["2018-09-11",18.96,19.15,18.91,19.04,2674600.0],["2018-09-12",19.06,19.14,18.87,18.97,2641900.0],["2018-09-13",19.04,19.39,19.01,19.22,2527600.0],["2018-09-14",19.23,19.34,19.07,19.18,3168300.0],["2018-09-17",19.12,19.83,19.11,19.64,4105400.0],["2018-09-18",19.56,19.83,19.33,19.74,3349500.0],["2018-09-19",19.73,19.98,19.68,19.89,2506300.0],["2018-09-20",19.98,20.12,19.83,19.91,2623300.0],["2018-09-21",19.9,20.14,19.87,19.89,5617500.0],["2018-09-24",19.93,19.93,19.26,19.49,3613600.0],["2018-09-25",19.48,19.68,19.21,19.3,3716300.0],["2018-09-26",19.38,19.45,19.17,19.17,3828000.0],["2018-09-27",19.25,19.69,19.25,19.38,4886600.0],["2018-09-28",19.37,19.77,19.33,19.36,5990400.0],["2018-10-01",19.41,19.49,18.95,18.99,4288000.0],["2018-10-02",18.97,19.22,18.78,18.93,4794700.0],["2018-10-03",18.89,18.94,18.48,18.53,5772900.0],["2018-10-04",18.54,18.71,18.25,18.48,4527800.0],["2018-10-05",18.48,18.59,18.07,18.1,4269700.0],["2018-10-08",18.04,18.22,17.84,17.98,4514800.0],["2018-10-09",17.96,18.01,17.36,17.38,5361300.0],["2018-10-10",17.31,17.34,16.58,16.63,10148700.0],["2018-10-11",17.02,17.14,16.04,16.21,10505800.0],["2018-10-12",16.55,16.68,16.07,16.36,7462400.0],["2018-10-15",16.33,16.69,16.26,16.48,4965000.0],["2018-10-16",16.55,16.9,16.43,16.86,3860400.0],["2018-10-17",17.18,17.3,16.65,16.87,4468300.0],["2018-10-18",16.89,16.92,16.29,16.34,4469500.0],["2018-10-19",16.34,16.56,16.31,16.52,3375300.0],["2018-10-22",16.61,16.74,16.45,16.57,5637300.0],["2018-10-23",16.01,16.73,15.88,16.63,10554200.0],["2018-10-24",16.56,16.62,15.78,15.82,5759700.0],["2018-10-25",15.93,16.66,15.76,16.45,4973300.0],["2018-10-26",16.24,16.52,15.9,16.28,3577700.0],["2018-10-29",16.44,16.67,16.01,16.16,4054400.0],["2018-10-30",16.36,17.14,16.29,17.08,5500400.0],["2018-10-31",17.2,17.28,16.7,16.73,5409400.0],["2018-11-01",16.75,17.3,16.7,17.23,3403700.0],["2018-11-02",17.33,17.7,17.25,17.66,4907400.0],["2018-11-05",17.58,17.87,17.53,17.86,4965400.0],["2018-11-06",17.9,17.95,17.66,17.86,3857600.0],["2018-11-07",17.89,18.33,17.83,18.2,3858800.0],["2018-11-08",18.1,18.33,17.95,18.23,3262400.0],["2018-11-09",18.12,18.5,17.99,18.1,6733800.0],["2018-11-12",18.31,18.35,17.95,17.99,6023500.0],["2018-11-13",18.13,18.35,18.1,18.21,6498100.0],["2018-11-14",18.38,18.45,18.07,18.17,5014000.0],["2018-11-15",18.1,18.23,17.72,18.17,4007500.0],["2018-11-16",18.01,18.15,17.76,18.03,3829000.0],["2018-11-19",17.92,17.95,17.59,17.73,5011600.0],["2018-11-20",17.48,17.94,17.36,17.6,2764900.0],["2018-11-21",17.68,18.29,17.64,18.05,2212800.0],["2018-11-23",18.16,18.53,18.15,18.35,1418400.0],["2018-11-26",18.5,18.68,18.35,18.5,3985700.0],["2018-11-27",18.61,19.01,18.55,18.7,4941400.0],["2018-11-28",18.76,19.03,18.55,19.03,4138900.0],["2018-11-29",18.9,19.15,18.84,19.03,4255300.0],["2018-11-30",19.1,19.58,18.99,19.52,5937500.0],["2018-12-03",19.52,19.72,19.11,19.24,5798500.0],["2018-12-04",18.99,19.29,18.35,18.74,4944500.0],["2018-12-06",18.6,18.92,18.36,18.85,4813500.0],["2018-12-07",18.3,18.54,17.71,17.89,6978600.0],["2018-12-10",17.89,18.08,17.54,17.95,4220700.0],["2018-12-11",18.05,18.18,17.83,17.92,4334800.0],["2018-12-12",18.13,18.23,17.64,17.65,6607600.0],["2018-12-13",17.7,17.85,17.18,17.27,11099800.0],["2018-12-14",17.09,17.41,16.8,16.83,7266600.0],["2018-12-17",16.82,16.87,16.38,16.52,5861500.0],["2018-12-18",16.69,16.88,16.56,16.79,5724000.0],["2018-12-19",16.79,16.99,16.44,16.59,3141200.0],["2018-12-20",16.5,16.61,15.82,16.14,6724400.0],["2018-12-21",16.09,16.19,15.51,15.53,7834700.0],["2018-12-24",15.6,15.7,15.19,15.19,2547200.0],["2018-12-26",15.31,16.11,15.24,16.07,3708600.0],["2018-12-27",15.89,16.01,15.41,15.99,3705200.0],["2018-12-28",16.06,16.2,15.82,16.0,3493300.0],["2018-12-31",16.05,16.27,15.94,16.06,3884600.0],["2019-01-02",15.8,16.28,15.66,16.2,2589400.0],["2019-01-03",16.01,16.07,15.29,15.93,6430800.0],["2019-01-04",16.14,16.78,16.08,16.55,4754100.0],["2019-01-07",16.64,16.94,16.4,16.69,3189000.0],["2019-01-08",16.86,16.93,16.63,16.85,3921900.0],["2019-01-09",16.84,17.3,16.77,17.23,4092600.0],["2019-01-10",16.16,17.17,16.09,17.15,7406300.0],["2019-01-11",17.08,17.34,16.95,17.25,2681800.0],["2019-01-14",17.14,17.3,16.85,17.15,4213600.0],["2019-01-15",17.22,17.41,16.97,17.16,3902400.0],["2019-01-16",17.39,17.62,17.3,17.35,4895600.0],["2019-01-17",17.32,17.62,17.31,17.45,5029800.0],["2019-01-18",17.59,17.7,17.38,17.6,2241600.0],["2019-01-22",17.56,17.71,17.28,17.37,4044500.0],["2019-01-23",17.42,17.59,17.04,17.24,4088200.0],["2019-01-24",17.85,18.24,17.36,18.12,8032700.0],["2019-01-25",18.21,18.29,17.67,17.71,8500200.0],["2019-01-28",17.64,18.5,17.6,18.16,7983700.0],["2019-01-29",18.23,18.31,18.05,18.12,2873400.0],["2019-01-30",18.1,18.49,18.05,18.36,4583600.0],["2019-01-31",18.32,18.41,17.76,17.99,5100500.0],["2019-02-01",17.98,18.25,17.87,17.91,5353100.0],["2019-02-04",17.95,18.07,17.91,18.0,3195400.0],["2019-02-05",18.08,18.14,17.96,17.97,4173400.0],["2019-02-06",17.95,18.16,17.87,18.14,2811400.0],["2019-02-07",18.05,18.22,17.97,18.1,2989300.0],["2019-02-08",18.04,18.18,17.91,18.14,1833600.0],["2019-02-11",18.18,18.31,18.1,18.26,3917700.0],["2019-02-12",18.24,18.36,17.85,17.89,4136800.0],["2019-02-13",17.98,18.12,17.92,18.05,3975600.0],["2019-02-14",17.98,18.17,17.85,18.08,2537500.0],["2019-02-15",18.12,18.27,17.93,17.96,2936600.0],["2019-02-19",17.92,18.03,17.82,17.93,4166000.0],["2019-02-20",17.73,17.93,17.53,17.56,5538300.0],["2019-02-21",17.55,17.69,17.37,17.49,3958500.0],["2019-02-22",17.49,17.55,17.18,17.22,3811000.0],["2019-02-25",17.3,17.36,17.17,17.25,3718300.0],["2019-02-26",17.25,17.35,17.18,17.18,3996200.0],["2019-02-27",17.12,17.18,16.71,16.9,4991700.0],["2019-02-28",16.93,17.03,16.66,16.7,4656200.0],["2019-03-01",16.75,16.99,16.61,16.93,5273800.0],["2019-03-04",16.88,16.94,16.51,16.56,4780100.0],["2019-03-05",16.6,16.77,16.31,16.43,5283200.0],["2019-03-06",16.35,16.62,16.26,16.42,5289100.0],["2019-03-07",16.39,16.43,16.14,16.19,3617900.0],["2019-03-08",16.05,16.14,15.92,16.08,3058900.0],["2019-03-11",15.92,16.52,15.92,16.51,6110700.0],["2019-03-12",16.55,16.61,16.27,16.5,7034600.0],["2019-03-13",16.58,16.88,16.4,16.83,7546200.0],["2019-03-14",16.84,17.09,16.66,16.71,4608000.0],["2019-03-15",16.77,16.99,16.65,16.74,6122500.0],["2019-03-18",16.72,16.8,16.45,16.63,5221200.0],["2019-03-19",16.67,16.85,16.56,16.62,3604100.0],["2019-03-20",16.61,16.64,16.19,16.31,4824000.0],["2019-03-21",16.27,16.41,16.12,16.3,6710200.0],["2019-03-22",16.24,16.28,15.92,15.93,5505000.0],["2019-03-25",15.87,15.93,15.6,15.67,6350600.0],["2019-03-26",15.75,15.97,15.61,15.78,4475100.0],["2019-03-27",15.79,16.34,15.78,16.14,8694000.0],["2019-03-28",16.21,16.33,16.1,16.18,4792900.0],["2019-03-29",16.31,16.43,16.2,16.36,4397500.0],["2019-04-01",16.49,16.81,16.42,16.61,5229100.0],["2019-04-02",16.94,16.97,16.49,16.81,5019100.0],["2019-04-03",16.9,17.0,16.74,16.77,3953700.0],["2019-04-04",16.8,16.88,16.35,16.6,6306600.0],["2019-04-05",16.64,16.79,16.59,16.64,2911100.0],["2019-04-08",16.54,16.64,16.44,16.58,4023200.0],["2019-04-09",16.46,16.53,16.3,16.34,3857000.0],["2019-04-10",16.81,17.02,16.55,16.92,10769700.0],["2019-04-11",17.05,17.37,16.96,17.14,7532800.0],["2019-04-12",17.21,17.28,16.92,17.04,4532900.0],["2019-04-15",17.0,17.14,16.86,16.93,5039900.0],["2019-04-16",16.99,17.02,16.77,16.88,3147700.0],["2019-04-17",17.02,17.25,16.95,16.98,3943000.0],["2019-04-18",16.91,17.07,16.87,16.96,3170400.0],["2019-04-22",16.84,17.03,16.75,16.83,4406800.0],["2019-04-23",17.16,17.8,16.92,17.55,14039400.0],["2019-04-24",17.52,18.27,17.5,18.19,9824900.0],["2019-04-25",18.11,18.36,17.91,18.03,7594700.0],["2019-04-26",18.03,18.35,17.95,18.12,5013500.0],["2019-04-29",18.12,18.34,18.12,18.25,4671800.0],["2019-04-30",18.26,18.68,18.22,18.55,5566200.0],["2019-05-01",18.56,18.88,18.48,18.63,6694200.0],["2019-05-02",18.66,18.92,18.56,18.63,3862600.0],["2019-05-03",18.66,18.83,18.56,18.71,2522300.0],["2019-05-06",18.42,18.77,18.31,18.71,2703000.0],["2019-05-07",18.54,18.74,18.26,18.52,3868200.0],["2019-05-08",18.46,18.71,18.27,18.44,3342500.0],["2019-05-09",18.32,18.41,18.2,18.34,3596200.0],["2019-05-10",18.27,18.38,17.88,18.31,4393700.0],["2019-05-13",17.97,17.97,17.43,17.61,4761300.0],["2019-05-14",17.69,18.1,17.61,17.97,3197800.0],["2019-05-15",17.85,17.92,17.63,17.83,4711800.0],["2019-05-16",17.85,18.11,17.8,17.84,4130400.0],["2019-05-17",17.79,18.09,17.74,17.81,2447400.0],["2019-05-20",17.63,17.79,17.5,17.57,2365500.0],["2019-05-21",17.64,17.91,17.64,17.87,3224200.0],["2019-05-22",17.83,17.85,17.49,17.56,2748600.0],["2019-05-23",17.43,17.82,17.23,17.58,4010500.0],["2019-05-24",17.65,17.8,17.38,17.47,2807700.0],["2019-05-28",17.54,17.58,17.2,17.21,4476900.0],["2019-05-29",17.23,17.23,16.95,17.12,4053700.0],["2019-05-30",17.17,17.41,17.02,17.36,4141400.0],["2019-05-31",17.18,17.5,17.09,17.23,4971100.0],["2019-06-03",17.15,17.48,17.12,17.24,2620400.0],["2019-06-04",17.37,17.83,17.35,17.81,3230400.0],["2019-06-05",17.94,18.2,17.94,18.13,4127300.0],["2019-06-06",18.09,18.19,17.83,17.92,4572500.0],["2019-06-07",18.15,18.49,18.11,18.3,3872500.0],["2019-06-10",18.43,18.73,18.23,18.25,2505100.0],["2019-06-11",19.0,19.24,18.76,19.09,6723700.0],["2019-06-12",19.11,19.27,18.86,19.24,4621400.0],["2019-06-13",19.34,19.68,19.25,19.44,6429700.0],["2019-06-14",19.41,19.6,19.22,19.35,3803400.0],["2019-06-17",19.38,19.58,19.2,19.39,3627900.0],["2019-06-18",19.6,19.64,19.25,19.26,3749900.0],["2019-06-19",19.17,19.44,19.04,19.05,3158800.0],["2019-06-20",19.25,19.29,18.73,18.88,3319300.0],["2019-06-21",18.77,19.1,18.59,18.59,6367900.0],["2019-06-24",18.69,18.8,18.34,18.45,4085600.0],["2019-06-25",18.46,18.64,18.27,18.31,4459100.0],["2019-06-26",18.33,18.42,18.08,18.1,4100500.0],["2019-06-27",18.18,18.43,18.1,18.27,5094800.0],["2019-06-28",18.27,18.65,18.27,18.49,5656500.0],["2019-07-01",18.69,18.79,18.51,18.6,2962500.0],["2019-07-02",18.68,19.02,18.48,18.79,3759300.0],["2019-07-03",18.83,19.32,18.83,19.13,2052500.0],["2019-07-05",19.09,19.28,19.0,19.19,1733700.0],["2019-07-08",19.28,19.5,19.17,19.46,2520900.0],["2019-07-09",19.34,19.5,18.94,18.99,4355300.0],["2019-07-10",19.14,19.25,18.92,18.94,2698300.0],["2019-07-11",19.0,19.07,18.64,18.69,4394100.0],["2019-07-12",18.66,18.95,18.61,18.87,3168400.0],["2019-07-15",18.94,19.0,18.71,18.73,3713000.0],["2019-07-16",18.82,19.59,18.82,19.5,5237600.0],["2019-07-17",19.47,19.5,19.03,19.08,4105300.0],["2019-07-18",19.12,19.34,19.04,19.22,2827600.0],["2019-07-19",19.2,19.4,18.91,18.91,2752300.0],["2019-07-22",18.99,19.2,18.88,18.96,5990300.0],["2019-07-23",19.25,19.43,18.7,19.28,8120400.0],["2019-07-24",19.3,19.65,19.19,19.56,4089500.0],["2019-07-25",19.42,19.83,19.22,19.52,6553700.0],["2019-07-26",19.49,19.54,19.36,19.38,3398300.0],["2019-07-29",19.4,19.61,19.25,19.44,5494800.0],["2019-07-30",19.34,19.5,19.15,19.46,4077700.0],["2019-07-31",19.37,19.5,19.1,19.23,4562600.0],["2019-08-01",19.33,19.4,18.85,19.13,5372900.0],["2019-08-02",19.14,19.16,18.85,19.03,3207400.0],["2019-08-05",18.81,18.96,18.55,18.89,5523700.0],["2019-08-06",19.0,19.2,18.83,19.13,3143900.0],["2019-08-07",18.93,19.49,18.87,19.36,3191700.0],["2019-08-08",19.41,19.76,19.35,19.69,3257400.0],["2019-08-09",19.55,19.63,19.33,19.45,2404100.0],["2019-08-12",19.27,19.4,18.88,19.01,2995600.0],["2019-08-13",19.01,19.16,18.76,18.78,2914700.0],["2019-08-14",18.6,18.65,18.19,18.25,5047200.0],["2019-08-15",18.3,18.38,17.92,18.02,3601900.0],["2019-08-16",17.91,18.45,17.91,18.4,2576200.0],["2019-08-19",18.55,18.63,18.33,18.34,2273100.0],["2019-08-20",18.25,18.3,17.92,17.95,3588300.0],["2019-08-21",18.13,18.25,17.98,18.01,2687000.0],["2019-08-22",18.05,18.21,17.93,18.01,2591400.0],["2019-08-23",17.96,18.15,17.19,17.22,4093700.0],["2019-08-26",17.35,17.42,17.05,17.1,6147300.0],["2019-08-27",17.24,17.25,16.53,16.55,4997100.0],["2019-08-28",16.69,16.93,16.53,16.75,5881000.0],["2019-08-29",16.93,17.38,16.91,17.35,4607200.0],["2019-08-30",17.36,17.6,17.22,17.32,4285500.0],["2019-09-03",17.22,17.33,16.98,17.17,4083900.0],["2019-09-04",16.55,16.74,16.25,16.39,11362800.0],["2019-09-05",16.46,16.64,16.38,16.52,5078200.0],["2019-09-06",16.6,16.88,16.59,16.67,4487200.0],["2019-09-09",16.68,17.1,16.52,17.03,5553600.0],["2019-09-10",17.02,17.08,16.7,16.76,5385200.0],["2019-09-11",16.83,17.33,16.65,17.32,6067600.0],["2019-09-12",17.34,17.41,17.04,17.16,3497500.0],["2019-09-13",17.25,17.53,17.21,17.39,3464500.0],["2019-09-16",16.81,17.11,16.79,16.86,6681600.0],["2019-09-17",16.8,17.29,16.77,17.14,5159900.0],["2019-09-18",17.13,17.31,16.99,17.27,5053800.0],["2019-09-19",17.43,17.43,17.07,17.11,4818800.0],["2019-09-20",17.21,17.23,16.89,16.92,6521800.0],["2019-09-23",16.9,16.95,16.69,16.77,5042400.0],["2019-09-24",16.97,16.97,16.55,16.63,6714400.0],["2019-09-25",16.85,17.1,16.78,16.86,4112100.0],["2019-09-26",16.92,17.01,16.77,16.94,2983000.0],["2019-09-27",17.0,17.19,16.75,16.8,3458900.0],["2019-09-30",16.87,16.95,16.65,16.75,3743800.0],["2019-10-01",16.79,16.96,16.48,16.53,5133300.0],["2019-10-02",16.45,16.49,15.87,16.12,7568800.0],["2019-10-03",16.11,16.2,15.87,16.02,7160800.0],["2019-10-04",16.01,16.51,16.0,16.36,6814300.0],["2019-10-07",16.9,16.91,16.54,16.61,4803000.0],["2019-10-08",16.44,16.79,16.38,16.55,3343300.0],["2019-10-09",16.7,16.92,16.66,16.75,3336900.0],["2019-10-10",16.62,16.93,16.52,16.9,3290100.0],["2019-10-11",17.0,17.09,16.81,16.85,3653500.0],["2019-10-14",16.86,16.93,16.72,16.91,2807700.0],["2019-10-15",16.93,17.23,16.83,17.14,3157400.0],["2019-10-16",17.28,17.28,16.87,16.98,6009300.0],["2019-10-17",17.0,17.2,16.96,17.19,4519500.0],["2019-10-18",17.13,17.22,16.94,16.96,3791800.0],["2019-10-21",17.13,17.8,17.08,17.52,13912000.0],["2019-10-22",17.7,18.86,17.39,18.8,13118100.0],["2019-10-23",18.76,18.99,18.47,18.88,6974600.0],["2019-10-24",19.0,19.12,18.34,18.43,6925900.0],["2019-10-25",18.34,18.79,18.34,18.76,3779600.0],["2019-10-28",19.08,19.28,19.05,19.23,5919400.0],["2019-10-29",19.16,19.6,19.15,19.47,6389000.0],["2019-10-30",19.28,19.49,19.13,19.46,4435600.0],["2019-10-31",19.32,19.49,19.16,19.3,5433100.0],["2019-11-01",19.35,19.49,19.25,19.48,5126600.0],["2019-11-04",19.43,19.53,19.32,19.44,4393000.0],["2019-11-05",19.47,19.89,19.46,19.62,4333200.0],["2019-11-06",19.64,19.8,19.58,19.66,2678300.0],["2019-11-07",19.71,19.93,19.55,19.58,2937000.0],["2019-11-08",19.56,19.6,19.31,19.57,4227700.0],["2019-11-11",19.62,19.77,19.5,19.76,3775600.0],["2019-11-12",19.76,19.8,19.21,19.3,3998700.0],["2019-11-13",19.37,19.63,19.29,19.58,3388500.0],["2019-11-14",19.61,19.64,19.45,19.57,2124600.0],["2019-11-15",19.58,19.66,19.48,19.62,2098300.0],["2019-11-18",19.53,19.68,19.39,19.47,2553500.0],["2019-11-19",19.53,19.53,19.33,19.36,4038400.0],["2019-11-20",19.26,19.37,18.86,19.02,3406600.0],["2019-11-21",19.03,19.05,18.6,18.63,3817800.0],["2019-11-22",18.8,19.05,18.76,18.96,3433500.0],["2019-11-25",18.96,19.26,18.91,19.2,4022500.0],["2019-11-26",19.16,19.34,19.04,19.32,2886400.0],["2019-11-27",19.32,19.4,19.16,19.26,2420600.0],["2019-11-29",19.24,19.45,19.22,19.27,1200200.0],["2019-12-02",19.26,19.44,19.11,19.2,3755900.0],["2019-12-03",19.03,19.06,18.72,18.8,2985000.0],["2019-12-04",18.83,19.49,18.81,19.32,12866600.0],["2019-12-05",19.36,19.4,19.09,19.14,5674300.0],["2019-12-06",19.25,19.43,18.88,19.02,5108500.0],["2019-12-09",18.95,19.05,18.88,18.93,3267500.0],["2019-12-10",18.91,19.17,18.77,18.9,4399500.0],["2019-12-11",18.8,18.82,18.4,18.73,7495100.0],["2019-12-12",18.89,19.12,18.81,18.92,5639500.0],["2019-12-13",18.93,18.93,18.54,18.58,4297000.0],["2019-12-16",18.67,18.99,18.66,18.7,3241800.0],["2019-12-17",18.68,19.01,18.68,18.97,3625300.0],["2019-12-18",19.04,19.09,18.73,18.79,3089700.0],["2019-12-19",18.81,18.95,18.79,18.89,2414600.0],["2019-12-20",18.95,19.27,18.94,19.21,6308900.0],["2019-12-23",19.29,19.39,19.17,19.2,2510500.0],["2019-12-24",19.18,19.24,19.1,19.12,875200.0],["2019-12-26",19.1,19.22,19.01,19.1,1732800.0],["2019-12-27",19.07,19.09,18.81,18.89,2498000.0],["2019-12-30",18.9,18.93,18.62,18.71,2645100.0],["2019-12-31",18.66,18.81,18.63,18.72,3468400.0],["2020-01-02",18.9,19.06,18.82,18.89,3199400.0],["2020-01-03",18.57,18.63,18.1,18.57,5434300.0],["2020-01-06",18.35,18.52,18.31,18.48,2834300.0],["2020-01-07",18.47,18.56,18.27,18.41,2662500.0],["2020-01-08",18.29,18.77,18.2,18.5,5177900.0],["2020-01-09",18.68,18.92,18.62,18.71,3837900.0],["2020-01-10",18.79,18.82,18.57,18.71,3715300.0],["2020-01-13",18.71,18.75,18.42,18.6,8568900.0],["2020-01-14",18.79,19.15,18.48,18.52,7008200.0],["2020-01-15",18.47,18.76,18.47,18.7,5103000.0],["2020-01-16",18.77,19.06,18.72,19.0,5806400.0],["2020-01-17",19.12,19.34,19.06,19.21,5571700.0],["2020-01-21",19.15,19.45,18.61,19.05,10829400.0],["2020-01-22",19.29,20.11,19.25,19.79,12402500.0],["2020-01-23",19.85,21.15,19.76,21.07,15989700.0],["2020-01-24",21.1,21.19,20.26,20.65,11268400.0],["2020-01-27",20.18,20.3,19.78,20.04,8534300.0],["2020-01-28",20.24,20.46,19.81,20.27,5055300.0],["2020-01-29",20.35,20.4,19.91,19.94,3565200.0],["2020-01-30",19.75,20.23,19.64,20.2,4754100.0],["2020-01-31",20.13,20.23,19.67,19.83,6018100.0],["2020-02-03",19.98,20.37,19.9,20.02,4303500.0],["2020-02-04",20.29,20.59,20.18,20.42,4041500.0],["2020-02-05",20.57,20.73,20.3,20.69,3349600.0],["2020-02-06",20.75,20.91,20.06,20.08,5917100.0],["2020-02-07",20.02,20.08,19.85,19.94,3756300.0],["2020-02-10",19.9,20.1,19.88,20.02,3389400.0],["2020-02-11",20.1,20.66,20.1,20.51,4803900.0],["2020-02-12",20.54,21.34,20.52,21.13,4592400.0],["2020-02-13",20.99,21.59,20.94,21.56,4943600.0],["2020-02-14",21.58,21.65,21.18,21.27,5467400.0],["2020-02-18",21.19,21.54,21.15,21.3,4065000.0],["2020-02-19",21.33,21.34,20.81,20.81,4196700.0],["2020-02-20",20.7,20.93,20.5,20.83,3368200.0],["2020-02-21",20.71,20.8,20.31,20.61,3574800.0],["2020-02-24",19.92,19.95,19.11,19.38,4807300.0],["2020-02-25",19.53,19.58,18.21,18.25,7477400.0],["2020-02-26",18.36,18.48,16.98,17.12,9700200.0],["2020-02-27",16.4,17.11,15.65,16.27,12930600.0],["2020-02-28",15.7,16.24,15.42,15.78,12167300.0],["2020-03-02",15.82,16.0,14.85,15.57,12108200.0],["2020-03-03",16.08,16.11,14.89,15.01,10002500.0],["2020-03-04",15.25,15.59,14.55,15.54,14953200.0],["2020-03-05",14.91,14.99,13.76,13.86,14201100.0],["2020-03-06",13.11,14.87,13.01,13.88,15994700.0],["2020-03-09",13.4,14.11,13.12,13.4,16995800.0],["2020-03-10",14.15,14.73,13.41,14.58,18521600.0],["2020-03-11",14.0,14.0,13.13,13.57,21178800.0],["2020-03-12",11.66,12.42,11.48,11.49,17103000.0],["2020-03-13",12.35,12.64,10.2,11.18,22388300.0],["2020-03-16",9.81,11.3,9.32,10.61,23343600.0],["2020-03-17",10.82,10.94,9.46,9.52,15840300.0],["2020-03-18",8.82,8.98,7.01,7.66,18738700.0],["2020-03-19",7.65,8.28,6.7,7.6,12242300.0],["2020-03-20",8.35,8.72,7.11,7.15,15599000.0],["2020-03-23",7.55,7.69,6.61,6.86,19260400.0],["2020-03-24",8.05,9.43,7.65,9.4,21198000.0],["2020-03-25",11.4,12.15,10.06,11.34,27294400.0],["2020-03-26",12.0,12.51,10.73,10.93,19007900.0],["2020-03-27",10.52,10.56,9.61,9.75,10948700.0],["2020-03-30",9.38,9.53,8.5,8.79,13437200.0],["2020-03-31",9.17,9.45,8.79,8.95,10213600.0],["2020-04-01",8.3,8.44,8.0,8.11,8438100.0],["2020-04-02",8.01,8.28,7.56,7.63,8468400.0],["2020-04-03",7.8,7.98,7.22,7.48,8196800.0],["2020-04-06",7.82,8.23,7.25,7.73,13006300.0],["2020-04-07",8.96,9.45,8.55,8.76,18291900.0],["2020-04-08",9.03,9.15,8.77,9.03,12057400.0],["2020-04-09",9.75,10.31,9.14,9.5,17219700.0],["2020-04-13",9.77,9.83,8.78,9.03,13625700.0],["2020-04-14",9.36,9.69,9.16,9.24,11887200.0],["2020-04-15",10.02,10.3,9.11,9.19,25626500.0],["2020-04-16",9.01,9.1,8.56,8.73,14846000.0],["2020-04-17",9.2,9.38,8.96,8.98,12279400.0],["2020-04-20",8.78,8.92,8.46,8.63,11279000.0],["2020-04-21",8.5,8.63,8.29,8.33,9618600.0],["2020-04-22",8.5,8.55,7.75,7.86,15101800.0],["2020-04-23",7.97,8.45,7.9,8.01,13810200.0],["2020-04-24",8.13,8.23,7.75,7.95,11201600.0],["2020-04-27",8.08,8.48,7.95,8.12,13330600.0],["2020-04-28",8.51,9.23,8.44,9.02,21976900.0],["2020-04-29",9.77,10.38,9.65,10.13,27555800.0],["2020-04-30",9.96,10.13,9.45,9.74,19763600.0],["2020-05-01",9.16,9.52,8.85,9.02,16131800.0],["2020-05-04",8.11,8.68,7.96,8.62,16056700.0],["2020-05-05",9.02,9.02,8.25,8.29,11333200.0],["2020-05-06",8.35,8.4,7.91,8.02,15354600.0],["2020-05-07",7.97,8.58,7.93,8.18,17866300.0],["2020-05-08",8.4,9.13,8.38,9.09,19661800.0],["2020-05-11",8.81,8.94,8.49,8.56,16642900.0],["2020-05-12",8.56,8.74,8.05,8.06,15107300.0],["2020-05-13",8.02,8.06,7.56,7.89,18823200.0],["2020-05-14",7.67,8.3,7.34,8.23,19569600.0],["2020-05-15",8.04,8.42,7.94,8.24,12250000.0],["2020-05-18",8.78,8.98,8.43,8.98,20078200.0],["2020-05-19",9.2,9.4,8.71,8.92,18470300.0],["2020-05-20",9.12,9.42,9.06,9.19,16994700.0],["2020-05-21",9.27,9.64,9.2,9.42,12811000.0],["2020-05-22",9.59,9.65,9.07,9.24,11592600.0],["2020-05-26",10.03,10.71,9.96,10.57,23831000.0],["2020-05-27",11.66,11.8,10.23,10.9,27918800.0],["2020-05-28",10.7,10.8,10.07,10.17,15650200.0],["2020-05-29",9.89,10.32,9.75,10.07,13412100.0],["2020-06-01",10.14,10.75,9.97,10.2,16825200.0],["2020-06-02",10.46,10.51,10.02,10.31,17557200.0],["2020-06-03",10.53,11.52,10.52,11.27,25088400.0],["2020-06-04",12.14,13.38,11.63,13.02,57925000.0],["2020-06-05",15.1,15.51,13.32,13.69,48444800.0],["2020-06-08",14.86,15.62,14.26,15.59,35132600.0],["2020-06-09",14.32,14.7,13.75,14.21,21642800.0],["2020-06-10",13.34,13.48,12.03,12.63,33450600.0],["2020-06-11",11.15,12.07,10.92,11.11,27999900.0],["2020-06-12",12.26,12.48,11.51,12.22,20395800.0],["2020-06-15",11.4,12.3,11.2,12.01,19289600.0],["2020-06-16",12.95,12.99,12.1,12.27,19577800.0],["2020-06-17",12.06,12.23,11.84,11.94,13355300.0],["2020-06-18",11.7,12.14,11.5,12.04,13576300.0],["2020-06-19",12.23,12.31,11.28,11.4,20210400.0],["2020-06-22",11.12,11.41,11.02,11.21,11933500.0],["2020-06-23",11.27,11.38,10.84,11.34,15348200.0],["2020-06-24",11.05,11.19,10.25,10.26,20271100.0],["2020-06-25",10.05,10.75,9.89,10.67,15215800.0],["2020-06-26",10.59,10.72,10.18,10.3,15064900.0],["2020-06-29",10.37,11.12,10.17,11.06,15634200.0],["2020-06-30",10.9,11.01,10.59,10.9,13335000.0],["2020-07-01",11.32,11.56,10.61,10.67,13896400.0],["2020-07-02",11.08,11.16,10.63,10.67,11106500.0],["2020-07-06",10.88,11.19,10.64,11.01,12224300.0],["2020-07-07",10.79,10.8,10.5,10.5,10951700.0],["2020-07-08",10.35,10.66,10.21,10.6,12019500.0],["2020-07-09",10.44,10.51,9.94,9.98,15205500.0],["2020-07-10",9.93,10.69,9.86,10.6,12603700.0],["2020-07-13",10.72,10.8,10.15,10.17,13372300.0],["2020-07-14",10.02,10.56,9.99,10.39,11865700.0],["2020-07-15",10.99,11.56,10.8,11.55,17771600.0],["2020-07-16",11.3,11.37,10.92,11.02,12069500.0],["2020-07-17",11.05,11.13,10.74,10.82,7840300.0],["2020-07-20",10.82,10.92,10.43,10.53,8692700.0],["2020-07-21",10.6,10.85,10.56,10.57,8307300.0],["2020-07-22",10.48,10.77,10.44,10.62,8055200.0],["2020-07-23",10.55,11.06,10.36,10.71,12892100.0],["2020-07-24",10.77,10.77,10.28,10.29,9623700.0],["2020-07-27",10.32,10.49,10.12,10.23,8186600.0],["2020-07-28",10.1,10.48,10.03,10.31,13712200.0],["2020-07-29",10.24,10.36,9.82,9.95,17465100.0],["2020-07-30",9.82,10.25,9.72,10.2,10069900.0],["2020-07-31",10.08,10.35,9.97,10.34,10239600.0],["2020-08-03",10.24,10.32,9.81,10.11,15197700.0],["2020-08-04",10.15,10.57,10.11,10.29,11640200.0],["2020-08-05",10.48,10.89,10.34,10.75,10430300.0],["2020-08-06",10.83,10.95,10.55,10.82,10886900.0],["2020-08-07",10.69,10.81,10.57,10.76,7311800.0],["2020-08-10",10.85,11.69,10.85,11.69,20165600.0],["2020-08-11",12.34,12.34,11.63,11.71,15008900.0],["2020-08-12",11.95,12.0,11.25,11.61,8404700.0],["2020-08-13",11.39,11.77,11.3,11.34,7691200.0],["2020-08-14",11.24,11.55,11.16,11.48,5876100.0],["2020-08-17",11.58,11.59,11.07,11.13,5239000.0],["2020-08-18",11.11,11.2,10.91,11.05,5143200.0],["2020-08-19",11.08,11.5,10.93,10.98,7167000.0],["2020-08-20",10.81,10.92,10.57,10.82,6041900.0],["2020-08-21",10.76,10.93,10.52,10.56,6182800.0],["2020-08-24",10.77,11.47,10.65,11.43,11250300.0],["2020-08-25",11.66,11.76,11.11,11.37,8538300.0],["2020-08-26",11.36,11.37,11.13,11.15,4904400.0],["2020-08-27",11.4,12.05,11.39,11.6,12265400.0],["2020-08-28",11.8,12.05,11.59,11.97,7616600.0],["2020-08-31",11.85,12.0,11.51,11.52,7592800.0],["2020-09-01",11.34,11.85,11.18,11.45,5755200.0],["2020-09-02",11.46,11.74,11.27,11.68,6803800.0],["2020-09-03",11.75,12.53,11.5,11.75,11637200.0],["2020-09-04",11.9,12.38,11.66,12.13,10052200.0],["2020-09-08",12.0,12.89,11.92,12.44,14862000.0],["2020-09-09",12.47,12.47,11.96,12.25,7891000.0],["2020-09-10",12.42,12.64,12.2,12.25,6646200.0],["2020-09-11",12.29,12.47,12.15,12.34,6670900.0],["2020-09-14",12.5,12.65,12.34,12.63,7736800.0],["2020-09-15",12.7,12.92,12.58,12.62,5822800.0],["2020-09-16",12.69,13.28,12.46,13.0,10790900.0],["2020-09-17",12.84,13.23,12.67,12.91,7163300.0],["2020-09-18",12.8,12.88,12.53,12.65,7142800.0],["2020-09-21",12.23,12.23,11.4,11.54,9578300.0],["2020-09-22",11.56,11.97,11.52,11.8,7111900.0],["2020-09-23",11.87,12.19,11.48,11.5,6618500.0],["2020-09-24",11.34,11.61,10.93,11.3,8097400.0],["2020-09-25",11.24,11.55,11.12,11.53,9348700.0],["2020-09-28",11.93,12.28,11.69,11.95,8518700.0],["2020-09-29",11.92,11.92,11.28,11.42,7988400.0],["2020-09-30",11.55,11.87,11.32,11.33,9254000.0],["2020-10-01",11.51,11.62,11.32,11.46,8025900.0],["2020-10-02",11.0,11.87,10.95,11.77,10686500.0],["2020-10-05",11.9,11.97,11.68,11.76,5299700.0],["2020-10-06",11.94,12.14,11.49,11.51,7667300.0],["2020-10-07",12.31,12.48,12.06,12.29,12751900.0],["2020-10-08",12.62,12.93,12.32,12.75,12348900.0],["2020-10-09",12.72,12.86,12.51,12.74,8699000.0],["2020-10-12",12.7,12.74,12.34,12.37,7105300.0],["2020-10-13",12.15,12.27,12.01,12.14,6569600.0],["2020-10-14",12.2,12.47,12.2,12.3,4804200.0],["2020-10-15",12.13,12.32,11.92,12.31,5880500.0],["2020-10-16",12.32,12.48,12.21,12.24,7028700.0],["2020-10-19",12.37,12.69,12.17,12.26,7990600.0],["2020-10-20",12.49,12.58,12.27,12.3,8806200.0],["2020-10-21",12.31,12.34,11.91,11.93,8922500.0],["2020-10-22",12.08,13.11,12.03,13.0,17293700.0],["2020-10-23",12.97,13.54,12.86,13.43,12898200.0],["2020-10-26",13.15,13.2,12.4,12.56,10754300.0],["2020-10-27",12.52,12.68,11.76,11.88,12411200.0],["2020-10-28",11.45,11.73,11.11,11.11,10963500.0],["2020-10-29",11.05,11.6,10.96,11.56,11091300.0],["2020-10-30",11.47,12.08,11.47,11.97,11771800.0],["2020-11-02",11.97,12.1,11.72,12.0,7033200.0],["2020-11-03",12.15,12.33,11.9,11.97,8932500.0],["2020-11-04",12.03,12.29,11.68,11.92,6913500.0],["2020-11-05",12.02,12.61,11.98,12.54,6128700.0],["2020-11-06",12.47,12.57,12.12,12.35,5185900.0],["2020-11-09",14.9,15.97,14.44,15.03,28356200.0],["2020-11-10",14.74,15.25,14.62,14.94,11280200.0],["2020-11-11",14.77,14.88,13.95,14.09,7936300.0],["2020-11-12",13.64,14.08,13.32,13.39,9059900.0],["2020-11-13",13.61,14.2,13.57,14.16,6635800.0],["2020-11-16",15.24,15.24,14.38,14.79,11955300.0],["2020-11-17",14.44,14.91,14.24,14.86,8308800.0],["2020-11-18",15.13,15.48,14.63,14.63,8246800.0],["2020-11-19",14.62,14.83,14.46,14.81,5907000.0],["2020-11-20",14.66,14.72,14.35,14.51,6246400.0],["2020-11-23",14.75,15.15,14.55,15.13,9280500.0],["2020-11-24",15.6,16.15,15.53,15.86,10165400.0],["2020-11-25",15.82,15.9,15.28,15.82,7362400.0],["2020-11-27",15.9,16.14,15.66,15.71,3732000.0],["2020-11-30",15.65,15.66,14.82,15.09,8911400.0],["2020-12-01",15.46,15.77,15.21,15.42,6890900.0],["2020-12-02",14.28,15.12,14.24,14.97,38114000.0],["2020-12-03",15.26,16.24,15.2,15.89,24596800.0],["2020-12-04",16.17,16.35,15.49,15.61,14873800.0],["2020-12-07",15.71,15.91,15.28,15.42,10124200.0],["2020-12-08",15.25,15.61,15.17,15.42,8182300.0],["2020-12-09",15.71,15.83,14.98,15.33,9130600.0],["2020-12-10",15.01,15.61,14.95,15.5,7127900.0],["2020-12-11",15.28,15.37,14.56,14.8,14761700.0],["2020-12-14",15.2,15.2,14.52,14.6,10439500.0],["2020-12-15",14.75,14.89,14.23,14.82,10685400.0],["2020-12-16",14.53,14.72,14.26,14.65,10120200.0],["2020-12-17",14.67,14.73,14.23,14.28,16570100.0],["2020-12-18",14.29,14.48,14.22,14.35,9831800.0],["2020-12-21",14.01,14.29,13.88,14.24,8554600.0],["2020-12-22",14.4,14.4,13.86,13.88,6052600.0],["2020-12-23",14.04,14.59,14.0,14.47,8588200.0],["2020-12-24",14.6,14.6,14.24,14.43,4380100.0],["2020-12-28",14.6,14.97,14.57,14.81,7898700.0],["2020-12-29",14.97,15.08,14.65,14.68,6338900.0],["2020-12-30",14.65,14.92,14.59,14.86,6295300.0],["2020-12-31",14.78,14.79,14.45,14.54,7854700.0],["2021-01-04",14.65,14.67,13.94,14.03,8512300.0],["2021-01-05",14.02,14.5,13.97,14.29,8219100.0],["2021-01-06",14.38,14.97,14.26,14.57,12191600.0],["2021-01-07",14.68,14.85,14.49,14.51,7059500.0],["2021-01-08",14.75,14.93,14.5,14.69,6749900.0],["2021-01-11",14.38,14.69,14.3,14.54,5650300.0],["2021-01-12",14.64,14.96,14.43,14.81,8967400.0],["2021-01-13",14.76,15.05,14.48,14.92,8684300.0],["2021-01-14",15.24,16.03,15.14,15.72,12520900.0],["2021-01-15",15.35,15.64,14.93,14.93,8461600.0],["2021-01-19",15.17,15.38,14.89,15.06,7843100.0],["2021-01-20",15.19,15.75,15.05,15.64,7424200.0],["2021-01-21",15.42,15.52,15.11,15.27,6894800.0],["2021-01-22",15.07,15.3,15.02,15.29,4820600.0],["2021-01-25",15.1,15.18,14.57,14.59,8928000.0],["2021-01-26",14.69,14.97,14.66,14.85,7328500.0],["2021-01-27",14.53,15.1,14.52,14.68,10653700.0],["2021-01-28",15.15,15.7,14.58,14.65,14906000.0],["2021-01-29",14.63,14.75,14.24,14.34,9805300.0],["2021-02-01",14.42,14.49,14.05,14.32,6497900.0],["2021-02-02",14.64,14.64,14.25,14.43,9029000.0],["2021-02-03",14.49,15.06,14.34,15.0,13120200.0],["2021-02-04",15.09,16.2,15.02,15.95,17360500.0],["2021-02-05",16.12,16.15,15.55,15.8,7024800.0],["2021-02-08",15.89,16.75,15.89,16.46,10077100.0],["2021-02-09",16.38,16.38,16.01,16.31,8073700.0],["2021-02-10",16.4,16.74,16.3,16.64,6513100.0],["2021-02-11",16.54,16.65,16.08,16.52,5798900.0],["2021-02-12",16.41,16.64,16.35,16.45,6349300.0],["2021-02-16",16.74,16.83,16.4,16.73,9633200.0],["2021-02-17",16.54,17.06,16.47,16.92,5675300.0],["2021-02-18",16.75,16.84,16.42,16.81,5174900.0],["2021-02-19",16.95,17.52,16.94,17.39,7000000.0],["2021-02-22",18.09,18.8,17.66,18.49,14051900.0],["2021-02-23",18.79,19.44,17.98,19.15,15476200.0],["2021-02-24",19.37,19.88,19.14,19.14,13941300.0],["2021-02-25",19.2,19.26,18.15,18.49,9857900.0],["2021-02-26",18.27,18.75,18.02,18.43,8001000.0],["2021-03-01",19.06,19.25,18.39,18.48,7700500.0],["2021-03-02",18.53,18.64,18.24,18.46,4913300.0],["2021-03-03",18.64,19.37,18.52,19.12,8838700.0],["2021-03-04",19.01,19.32,18.1,18.82,10587200.0],["2021-03-05",18.87,18.99,17.0,18.63,13585200.0],["2021-03-08",18.91,20.52,18.9,20.46,15703100.0],["2021-03-09",20.4,20.51,19.74,20.25,9640500.0],["2021-03-10",20.42,20.67,19.8,19.9,7195100.0],["2021-03-11",19.94,19.94,19.3,19.43,11952400.0],["2021-03-12",19.51,20.6,19.46,20.43,9517900.0],["2021-03-15",21.25,21.73,20.71,21.64,14640500.0],["2021-03-16",21.56,21.6,20.52,20.74,8906100.0],["2021-03-17",20.63,21.27,20.63,21.18,7052700.0],["2021-03-18",21.04,21.56,20.49,20.7,8361200.0],["2021-03-19",20.7,21.18,20.34,21.0,8677300.0],["2021-03-22",20.11,20.21,19.14,19.2,21252300.0],["2021-03-23",19.43,19.87,18.92,19.25,14798500.0],["2021-03-24",19.59,19.75,18.76,18.79,9453400.0],["2021-03-25",18.44,19.72,18.31,19.64,9254300.0],["2021-03-26",19.77,20.03,19.29,19.69,5635200.0],["2021-03-29",19.82,19.85,19.17,19.59,6605000.0],["2021-03-30",19.64,20.69,19.64,20.57,9454200.0],["2021-03-31",20.55,20.58,20.13,20.34,6771200.0],["2021-04-01",20.32,20.69,20.29,20.37,4946300.0],["2021-04-05",21.18,21.71,20.92,21.17,14706200.0],["2021-04-06",21.41,21.96,21.22,21.25,8667100.0],["2021-04-07",21.32,21.52,20.95,21.05,5806700.0],["2021-04-08",20.89,21.11,20.33,21.09,6565100.0],["2021-04-09",20.95,21.06,20.65,21.06,4964100.0],["2021-04-12",20.86,20.9,20.4,20.5,4904400.0],["2021-04-13",20.3,20.81,19.62,20.77,9561600.0],["2021-04-14",21.36,21.6,20.79,20.83,8885500.0],["2021-04-15",21.11,21.11,20.5,20.69,6765800.0],["2021-04-16",20.75,20.92,20.28,20.3,5637000.0],["2021-04-19",20.17,20.33,19.89,20.19,6118500.0],["2021-04-20",19.96,19.96,18.97,19.29,8925100.0],["2021-04-21",19.09,19.95,18.77,19.91,7712900.0],["2021-04-22",20.11,20.45,19.77,19.85,8551600.0],["2021-04-23",19.98,20.44,19.72,20.28,5497200.0],["2021-04-26",20.6,20.87,20.4,20.57,7296900.0],["2021-04-27",20.0,20.47,19.84,20.12,10782800.0],["2021-04-28",20.01,20.26,19.92,20.02,6583900.0],["2021-04-29",20.25,20.34,19.81,19.91,5233400.0],["2021-04-30",19.8,20.43,19.79,20.36,7107200.0],["2021-05-03",20.36,20.4,19.63,19.7,8188800.0],["2021-05-04",19.66,19.73,18.85,19.05,8140900.0],["2021-05-05",19.0,19.63,18.87,19.32,5302400.0],["2021-05-06",19.33,19.49,19.02,19.33,5757500.0],["2021-05-07",19.22,19.71,19.14,19.56,4694200.0],["2021-05-10",19.62,19.79,19.26,19.27,4241400.0],["2021-05-11",18.7,19.14,18.46,19.05,5474500.0],["2021-05-12",18.85,19.27,18.32,18.4,5506600.0],["2021-05-13",18.68,19.05,18.48,18.95,5735900.0],["2021-05-14",19.22,19.83,19.22,19.68,5384500.0],["2021-05-17",19.51,19.95,19.29,19.91,4901400.0],["2021-05-18",20.0,20.49,19.78,20.04,6377100.0],["2021-05-19",19.59,20.01,19.4,19.77,6793200.0],["2021-05-20",19.82,19.84,19.06,19.58,6810800.0],["2021-05-21",19.65,19.8,19.38,19.4,4186800.0],["2021-05-24",19.52,20.11,19.31,20.03,4915800.0],["2021-05-25",20.4,20.89,19.85,19.86,9512700.0],["2021-05-26",20.01,20.35,19.96,20.33,4638100.0],["2021-05-27",20.54,20.61,20.25,20.55,3860500.0],["2021-05-28",20.53,20.54,20.06,20.1,5053700.0],["2021-06-01",20.27,20.59,19.98,20.24,6479600.0],["2021-06-02",20.44,20.45,19.86,19.92,7403700.0],["2021-06-03",19.74,19.74,18.99,19.04,9615000.0],["2021-06-04",19.24,19.28,18.84,19.06,6755400.0],["2021-06-07",19.16,19.36,19.05,19.16,3968100.0],["2021-06-08",19.1,19.4,19.06,19.33,6235100.0],["2021-06-09",19.3,19.38,18.8,18.83,6847200.0],["2021-06-10",18.99,19.05,18.39,18.44,6781400.0],["2021-06-11",18.57,18.71,18.52,18.65,9869400.0],["2021-06-14",18.62,18.77,18.28,18.33,5640900.0],["2021-06-15",18.3,18.39,17.97,18.07,6430100.0],["2021-06-16",18.06,18.22,17.86,18.03,4639800.0],["2021-06-17",18.0,18.16,17.3,17.33,8474000.0],["2021-06-18",17.2,17.56,16.98,17.31,10474900.0],["2021-06-21",17.42,17.69,17.25,17.65,6518500.0],["2021-06-22",17.65,17.65,17.22,17.46,4652000.0],["2021-06-23",17.53,17.58,17.24,17.32,6282200.0],["2021-06-24",17.36,17.46,17.15,17.37,6073300.0],["2021-06-25",17.38,17.45,17.12,17.18,5395800.0],["2021-06-28",17.18,17.18,16.62,16.93,9725700.0],["2021-06-29",16.92,17.03,16.63,16.71,7732600.0],["2021-06-30",16.72,16.97,16.7,16.78,11348900.0],["2021-07-01",16.92,17.36,16.91,17.12,10403500.0],["2021-07-02",17.16,17.2,16.88,17.1,4916800.0],["2021-07-06",17.13,17.26,16.51,16.57,7897500.0],["2021-07-07",16.41,16.64,15.99,16.16,6593700.0],["2021-07-08",15.83,16.4,15.72,16.06,7462400.0],["2021-07-09",16.29,16.65,16.17,16.47,6182000.0],["2021-07-12",16.26,16.58,16.09,16.5,5260100.0],["2021-07-13",16.27,16.36,15.81,15.85,7842300.0],["2021-07-14",16.07,16.29,15.55,15.62,6683100.0],["2021-07-15",15.6,15.9,15.32,15.58,7026700.0],["2021-07-16",15.69,15.7,14.78,14.84,10322000.0],["2021-07-19",14.1,14.63,13.93,14.4,16568000.0],["2021-07-20",14.53,15.49,14.37,15.35,13561200.0],["2021-07-21",15.52,16.05,15.5,15.87,10696400.0],["2021-07-22",15.68,15.92,15.32,15.66,7963000.0],["2021-07-23",15.72,15.87,15.48,15.53,3895800.0],["2021-07-26",15.53,16.09,15.52,16.07,6265900.0],["2021-07-27",15.59,15.6,14.79,14.96,15048300.0],["2021-07-28",15.15,15.51,14.92,15.31,10485900.0],["2021-07-29",15.45,15.51,15.14,15.15,7108600.0],["2021-07-30",14.93,15.19,14.67,14.79,8499900.0],["2021-08-02",14.86,15.32,14.66,14.69,9025400.0],["2021-08-03",14.73,14.81,14.34,14.78,6253900.0],["2021-08-04",14.54,14.76,14.34,14.47,8971600.0],["2021-08-05",14.55,15.34,14.55,15.17,7977600.0],["2021-08-06",15.38,15.43,15.05,15.25,5513200.0],["2021-08-09",15.1,15.29,14.76,15.14,7012400.0],["2021-08-10",15.21,15.73,15.07,15.5,7210900.0],["2021-08-11",15.36,15.86,15.27,15.83,7737200.0],["2021-08-12",15.72,15.79,15.38,15.6,6528800.0],["2021-08-13",15.57,15.61,15.3,15.35,4218900.0],["2021-08-16",15.1,15.29,14.9,15.14,6282800.0],["2021-08-17",14.91,14.95,14.55,14.76,6847500.0],["2021-08-18",14.69,14.92,14.49,14.53,6273400.0],["2021-08-19",14.39,14.5,13.96,14.11,7460200.0],["2021-08-20",14.07,14.26,14.03,14.16,5512300.0],["2021-08-23",14.45,14.81,14.44,14.72,6744300.0],["2021-08-24",15.0,15.37,14.96,15.27,6985700.0],["2021-08-25",15.35,15.55,15.13,15.37,4997900.0],["2021-08-26",15.21,15.46,14.94,15.17,6145000.0],["2021-08-27",15.23,15.57,15.17,15.42,5243500.0],["2021-08-30",15.5,15.55,14.84,14.93,7230600.0],["2021-08-31",14.86,15.3,14.84,15.13,5766300.0],["2021-09-01",15.21,15.32,14.98,15.09,4126400.0],["2021-09-02",15.1,15.42,14.96,15.2,5712700.0],["2021-09-03",15.18,15.26,14.83,14.94,4887300.0],["2021-09-07",14.86,15.06,14.78,15.0,4931800.0],["2021-09-08",15.0,15.16,14.66,14.71,5353100.0],["2021-09-09",14.67,15.69,14.65,15.3,11304500.0],["2021-09-10",15.37,15.37,14.6,14.68,8963200.0],["2021-09-13",14.79,15.12,14.48,15.04,6342600.0],["2021-09-14",15.03,15.09,14.74,14.86,5557300.0],["2021-09-15",14.78,14.97,14.59,14.96,4540000.0],["2021-09-16",14.98,15.43,14.96,15.23,6623900.0],["2021-09-17",15.29,15.59,15.1,15.22,7411300.0],["2021-09-20",15.11,15.52,14.87,15.51,6835400.0],["2021-09-21",15.55,15.7,14.65,14.76,12548400.0],["2021-09-22",14.89,15.4,14.81,15.18,7014600.0],["2021-09-23",15.42,15.88,15.34,15.73,7152700.0],["2021-09-24",15.67,16.17,15.67,16.05,7234700.0],["2021-09-27",16.2,16.56,16.08,16.13,7023700.0],["2021-09-28",16.14,16.33,15.92,15.96,5578800.0],["2021-09-29",16.05,16.09,15.66,15.67,8068700.0],["2021-09-30",15.6,15.61,15.13,15.29,7491600.0],["2021-10-01",15.72,16.52,15.7,16.31,11414500.0],["2021-10-04",16.48,16.65,16.14,16.17,8422200.0],["2021-10-05",16.24,16.45,15.99,16.12,6541700.0],["2021-10-06",15.58,15.76,15.13,15.69,9828300.0],["2021-10-07",15.85,15.86,15.45,15.5,6773100.0],["2021-10-08",15.57,15.7,15.42,15.54,3830500.0],["2021-10-11",15.35,15.74,15.29,15.45,4282800.0],["2021-10-12",15.47,15.85,15.33,15.82,7256000.0],["2021-10-13",15.65,15.66,15.12,15.32,8332400.0],["2021-10-14",15.43,15.64,15.36,15.45,6113600.0],["2021-10-15",15.71,15.84,15.26,15.28,8236600.0],["2021-10-18",15.1,15.19,14.87,14.96,7935400.0],["2021-10-19",14.99,15.01,14.78,14.9,6313500.0],["2021-10-20",14.92,15.09,14.74,14.9,5793200.0],["2021-10-21",14.94,15.14,14.78,14.86,5986600.0],["2021-10-22",14.81,14.85,14.56,14.64,6597900.0],["2021-10-25",14.6,14.84,14.57,14.74,5434700.0],["2021-10-26",15.03,15.05,14.48,14.6,8348700.0],["2021-10-27",14.6,14.66,14.07,14.09,8453200.0],["2021-10-28",14.15,14.27,13.97,14.15,6281400.0],["2021-10-29",14.16,14.33,14.0,14.03,9622300.0],["2021-11-01",14.03,14.66,13.89,14.62,8494000.0],["2021-11-02",14.6,14.76,14.45,14.69,6453200.0],["2021-11-03",14.62,15.26,14.57,15.15,9607200.0],["2021-11-04",15.25,15.3,14.94,14.98,5390000.0],["2021-11-05",15.75,16.23,15.7,16.12,14508500.0],["2021-11-08",16.48,16.48,15.87,15.93,9046600.0],["2021-11-09",15.89,16.0,15.71,15.91,4843800.0],["2021-11-10",15.61,15.93,15.44,15.52,6201500.0],["2021-11-11",15.53,15.67,15.37,15.39,3588700.0],["2021-11-12",15.41,15.43,15.0,15.16,4934900.0],["2021-11-15",15.29,15.38,15.13,15.36,5887900.0],["2021-11-16",15.39,15.4,14.81,14.89,9391300.0],["2021-11-17",14.88,15.12,14.67,14.86,5717600.0],["2021-11-18",14.96,14.99,14.4,14.47,5784800.0],["2021-11-19",14.28,14.42,14.04,14.4,7416600.0],["2021-11-22",14.56,14.65,14.24,14.5,6455200.0],["2021-11-23",14.67,14.77,14.26,14.34,4432500.0],["2021-11-24",14.24,14.55,14.13,14.46,5782600.0],["2021-11-26",13.72,13.8,13.18,13.62,11870800.0],["2021-11-29",13.93,14.06,13.45,13.53,12696500.0],["2021-11-30",13.27,13.44,12.95,13.42,10361900.0],["2021-12-01",13.8,13.95,12.86,12.86,11362100.0],["2021-12-02",13.09,13.89,12.95,13.85,10146500.0],["2021-12-03",13.79,14.0,13.38,13.6,8228800.0],["2021-12-06",13.88,14.68,13.84,14.27,9580500.0],["2021-12-07",14.79,14.79,13.97,14.07,10354900.0],["2021-12-08",14.14,14.94,14.11,14.5,8223800.0],["2021-12-09",14.25,14.51,14.11,14.42,6164300.0],["2021-12-10",14.37,14.48,14.12,14.35,5812000.0],["2021-12-13",14.13,14.13,13.77,13.97,7043800.0],["2021-12-14",13.79,14.24,13.78,13.97,5944300.0],["2021-12-15",14.0,14.0,13.41,13.96,7582700.0],["2021-12-16",14.1,14.23,13.59,13.61,6638400.0],["2021-12-17",13.68,14.12,13.49,13.91,10595600.0],["2021-12-20",13.58,13.94,13.47,13.65,6971800.0],["2021-12-21",13.79,14.6,13.77,14.52,8263400.0],["2021-12-22",14.56,14.75,14.32,14.64,5343100.0],["2021-12-23",14.85,14.89,14.56,14.67,7348900.0],["2021-12-27",14.27,14.69,14.22,14.56,5503000.0],["2021-12-28",14.5,14.9,14.46,14.68,5639100.0],["2021-12-29",14.5,14.62,14.33,14.38,5908400.0],["2021-12-30",14.28,14.5,14.22,14.24,6189300.0],["2021-12-31",14.24,14.35,14.18,14.24,5776200.0],["2022-01-03",14.32,14.91,14.31,14.7,7216800.0],["2022-01-04",14.91,15.01,14.58,14.72,8635800.0],["2022-01-05",14.8,15.11,14.67,14.68,9192800.0],["2022-01-06",14.9,15.05,14.55,14.7,6261800.0],["2022-01-07",14.89,15.36,14.81,15.11,10920800.0],["2022-01-10",15.07,15.28,14.57,14.63,8298500.0],["2022-01-11",14.63,15.07,14.57,14.93,5674100.0],["2022-01-12",14.93,14.96,14.56,14.67,7532300.0],["2022-01-13",14.91,15.52,14.83,15.12,8040100.0],["2022-01-14",15.05,15.09,14.64,14.85,5883400.0],["2022-01-18",14.68,15.04,14.63,14.72,5483500.0],["2022-01-19",14.73,14.8,14.39,14.4,5245600.0],["2022-01-20",14.51,14.79,14.29,14.31,6469100.0],["2022-01-21",14.27,14.28,13.7,13.77,10098300.0],["2022-01-24",13.35,13.78,12.95,13.77,10991300.0],["2022-01-25",13.5,13.87,13.44,13.73,7045800.0],["2022-01-26",13.96,14.13,13.38,13.51,10597700.0],["2022-01-27",13.79,14.25,13.59,13.88,11016200.0],["2022-01-28",13.85,13.92,13.3,13.9,11284300.0],["2022-01-31",13.74,14.64,13.67,14.63,11893200.0],["2022-02-01",14.68,14.97,14.56,14.87,6798600.0],["2022-02-02",14.92,14.95,14.53,14.73,5339200.0],["2022-02-03",14.6,14.83,14.41,14.42,5070700.0],["2022-02-04",14.34,14.56,14.02,14.48,7837300.0],["2022-02-07",14.8,15.25,14.8,15.0,7816900.0],["2022-02-08",15.15,15.67,15.0,15.64,8224400.0],["2022-02-09",15.82,16.15,15.75,15.86,9122100.0],["2022-02-10",15.74,16.22,15.7,15.88,6763600.0],["2022-02-11",15.92,16.14,15.03,15.18,12286300.0],["2022-02-14",15.29,15.7,15.0,15.11,8378200.0],["2022-02-15",15.66,16.24,15.59,16.03,8882300.0],["2022-02-16",15.96,16.39,15.83,16.19,8614800.0],["2022-02-17",15.89,16.08,15.68,15.78,5307500.0],["2022-02-18",15.8,16.02,15.46,15.5,6852800.0],["2022-02-22",15.25,15.65,15.13,15.3,5999700.0],["2022-02-23",15.51,15.57,14.89,14.9,5411400.0],["2022-02-24",14.06,15.2,13.96,15.14,10030200.0],["2022-02-25",15.22,15.64,15.13,15.52,6252700.0],["2022-02-28",15.22,15.5,14.9,15.27,8131200.0],["2022-03-01",15.09,15.13,14.19,14.39,10192400.0],["2022-03-02",14.55,14.71,14.18,14.46,7044400.0],["2022-03-03",14.61,14.71,13.7,13.77,10375600.0],["2022-03-04",13.55,13.62,13.0,13.21,9574900.0],["2022-03-07",12.98,13.18,11.42,11.48,17539400.0],["2022-03-08",11.85,12.56,11.37,11.95,14148200.0],["2022-03-09",12.69,13.04,12.4,12.72,14561000.0],["2022-03-10",12.37,13.03,12.26,12.74,7813700.0],["2022-03-11",13.0,13.07,12.56,12.59,6915500.0],["2022-03-14",12.62,13.01,12.46,12.75,9034500.0],["2022-03-15",13.3,13.9,13.25,13.67,11612300.0],["2022-03-16",13.9,14.58,13.9,14.57,11334100.0],["2022-03-17",14.17,14.41,13.98,14.36,8121400.0],["2022-03-18",14.2,14.64,14.12,14.59,9232200.0],["2022-03-21",14.32,14.38,14.02,14.1,7199500.0],["2022-03-22",14.2,14.51,14.19,14.36,6563700.0],["2022-03-23",14.17,14.34,14.16,14.2,5444900.0],["2022-03-24",14.32,14.5,14.09,14.44,8627300.0],["2022-03-25",14.49,14.84,14.42,14.56,8771200.0],["2022-03-28",14.72,14.78,14.32,14.65,5363500.0],["2022-03-29",15.09,15.26,14.93,15.03,6979600.0],["2022-03-30",14.86,15.1,14.79,14.83,4691800.0],["2022-03-31",14.9,15.22,14.78,14.95,7313500.0],["2022-04-01",15.02,15.19,14.77,14.8,6628900.0],["2022-04-04",14.71,14.8,14.48,14.68,6937000.0],["2022-04-05",14.69,14.72,13.32,13.64,31133500.0],["2022-04-06",13.03,13.07,12.33,12.45,35359100.0],["2022-04-07",12.47,12.55,11.77,12.09,24885500.0],["2022-04-08",12.16,12.19,11.8,11.9,16314800.0],["2022-04-11",11.85,12.35,11.72,12.03,9915600.0],["2022-04-12",12.16,12.26,11.88,12.17,10700100.0],["2022-04-13",12.43,12.75,12.34,12.7,15400900.0],["2022-04-14",12.77,12.98,12.54,12.78,10297500.0],["2022-04-18",12.64,12.8,12.47,12.66,6338800.0],["2022-04-19",12.77,13.23,12.74,13.03,10125700.0],["2022-04-20",13.12,13.31,12.97,13.05,9524500.0],["2022-04-21",13.75,14.07,13.39,13.53,19818100.0],["2022-04-22",13.4,13.71,12.81,12.87,11488900.0],["2022-04-25",12.77,13.07,12.5,13.06,13751200.0],["2022-04-26",12.51,12.54,11.55,11.57,22907300.0],["2022-04-27",11.23,11.32,10.91,11.23,15991400.0],["2022-04-28",11.44,11.48,10.88,11.41,12575300.0],["2022-04-29",11.35,11.59,10.99,11.01,8612400.0],["2022-05-02",11.0,11.34,10.82,11.3,12424600.0],["2022-05-03",11.36,11.47,11.11,11.37,9644000.0],["2022-05-04",11.24,11.48,10.93,11.46,9597500.0],["2022-05-05",11.24,11.35,10.87,10.96,10244200.0],["2022-05-06",10.91,10.93,10.47,10.62,11881000.0],["2022-05-09",10.37,10.55,9.82,9.88,11867500.0],["2022-05-10",9.98,10.23,9.78,10.04,9315100.0],["2022-05-11",10.02,10.22,9.55,9.6,11322900.0],["2022-05-12",9.49,9.81,9.22,9.58,11641200.0],["2022-05-13",9.76,10.07,9.76,10.06,10651600.0],["2022-05-16",9.9,9.93,9.44,9.45,15023200.0],["2022-05-17",9.77,10.26,9.77,10.22,11248900.0],["2022-05-18",10.05,10.26,9.88,9.92,9372900.0],["2022-05-19",9.83,10.45,9.83,10.25,10744200.0],["2022-05-20",10.35,10.5,9.91,10.19,7902500.0],["2022-05-23",10.32,10.36,10.0,10.23,8253500.0],["2022-05-24",10.01,10.06,9.67,9.83,8975500.0],["2022-05-25",9.83,10.31,9.82,10.26,7409000.0],["2022-05-26",10.5,10.84,10.48,10.61,12243200.0],["2022-05-27",10.72,10.95,10.68,10.84,8101900.0],["2022-05-31",10.68,10.97,10.52,10.74,10267100.0],["2022-06-01",10.81,10.93,10.18,10.24,11322000.0],["2022-06-02",10.27,10.58,10.23,10.53,5855900.0],["2022-06-03",10.42,10.55,10.18,10.47,5660200.0],["2022-06-06",10.69,10.75,10.34,10.69,9435200.0],["2022-06-07",10.56,10.74,10.44,10.68,6457500.0],["2022-06-08",10.53,10.64,10.19,10.23,7645400.0],["2022-06-09",10.28,10.28,9.85,9.87,9144200.0],["2022-06-10",9.7,10.01,9.47,9.54,12925100.0],["2022-06-13",9.25,9.29,8.41,8.45,15421600.0],["2022-06-14",8.54,8.65,8.2,8.49,9579100.0],["2022-06-15",8.66,8.81,8.45,8.63,10650400.0],["2022-06-16",8.37,8.41,7.99,8.11,9968600.0],["2022-06-17",8.25,8.58,8.1,8.54,12087000.0],["2022-06-21",8.68,8.7,8.37,8.4,8852100.0],["2022-06-22",8.3,8.54,8.29,8.32,7367200.0],["2022-06-23",8.35,8.38,8.05,8.15,11631200.0],["2022-06-24",8.15,8.67,8.07,8.62,13821600.0],["2022-06-27",8.76,8.85,8.64,8.76,16405400.0],["2022-06-28",8.87,9.17,8.67,8.73,9016500.0],["2022-06-29",8.71,9.06,8.56,8.96,14775300.0],["2022-06-30",8.7,8.74,8.25,8.37,11031000.0],["2022-07-01",8.43,8.62,8.25,8.53,8206700.0],["2022-07-05",8.33,8.57,8.06,8.57,10418000.0],["2022-07-06",8.52,8.66,8.24,8.31,9051500.0],["2022-07-07",8.36,8.48,8.29,8.4,8214400.0],["2022-07-08",8.45,8.49,8.18,8.21,10201500.0],["2022-07-11",8.17,8.23,7.96,8.04,8136300.0],["2022-07-12",8.0,8.49,8.0,8.28,13240200.0],["2022-07-13",8.05,8.14,7.87,8.12,12493900.0],["2022-07-14",8.05,8.18,7.89,7.91,8904600.0],["2022-07-15",8.05,8.21,7.87,8.1,12555100.0],["2022-07-18",8.25,8.55,8.16,8.22,9836800.0],["2022-07-19",8.39,8.69,8.37,8.68,8918100.0],["2022-07-20",8.69,8.94,8.59,8.87,13779400.0],["2022-07-21",8.71,8.72,8.45,8.61,10436200.0],["2022-07-22",8.66,8.7,8.33,8.37,7748600.0],["2022-07-25",8.47,8.53,8.29,8.44,6976900.0],["2022-07-26",8.3,8.39,8.09,8.11,8132800.0],["2022-07-27",8.32,8.43,8.18,8.4,9280100.0],["2022-07-28",8.43,8.45,8.11,8.37,15345700.0],["2022-07-29",8.34,8.44,8.22,8.42,11298000.0],["2022-08-01",8.45,8.63,8.27,8.59,13466900.0],["2022-08-02",8.13,8.34,7.95,8.04,26760500.0],["2022-08-03",8.13,8.63,8.05,8.59,21464700.0],["2022-08-04",8.6,8.73,8.49,8.68,11107000.0],["2022-08-05",8.54,8.75,8.51,8.68,8177200.0],["2022-08-08",8.79,8.89,8.62,8.63,10716300.0],["2022-08-09",8.58,8.64,8.38,8.47,9847700.0],["2022-08-10",8.69,8.94,8.68,8.83,10860700.0],["2022-08-11",9.05,9.1,8.91,8.95,10260100.0],["2022-08-12",9.12,9.15,8.96,9.14,9129900.0],["2022-08-15",9.08,9.35,9.08,9.17,10401400.0],["2022-08-16",9.13,9.14,8.94,9.05,13009200.0],["2022-08-17",8.85,8.91,8.56,8.61,10515800.0],["2022-08-18",8.62,8.71,8.46,8.7,6396300.0],["2022-08-19",8.5,8.58,8.3,8.38,6495400.0],["2022-08-22",8.23,8.25,8.01,8.06,11425700.0],["2022-08-23",8.15,8.18,8.03,8.1,7733100.0],["2022-08-24",8.06,8.21,8.06,8.16,5719700.0],["2022-08-25",8.19,8.39,8.16,8.38,7414100.0],["2022-08-26",8.38,8.43,8.02,8.03,8980300.0],["2022-08-29",7.97,8.07,7.93,7.95,9515000.0],["2022-08-30",8.03,8.14,7.89,8.02,9579300.0],["2022-08-31",8.05,8.11,7.79,7.79,10668300.0],["2022-09-01",7.75,7.76,7.51,7.7,12727500.0],["2022-09-02",7.9,7.9,7.55,7.63,13539200.0],["2022-09-06",7.74,7.75,7.5,7.67,11615600.0],["2022-09-07",7.65,8.1,7.63,8.08,11403000.0],["2022-09-08",7.95,8.12,7.85,8.06,11464900.0],["2022-09-09",8.16,8.29,8.08,8.27,14579300.0],["2022-09-12",8.37,8.54,8.35,8.39,7990000.0],["2022-09-13",8.03,8.13,7.95,7.98,8298500.0],["2022-09-14",7.94,7.99,7.71,7.98,10344400.0],["2022-09-15",7.95,8.2,7.95,8.08,10763300.0],["2022-09-16",8.0,8.01,7.82,7.92,17953400.0],["2022-09-19",7.86,8.19,7.83,8.16,10077000.0],["2022-09-20",8.15,8.16,7.86,7.92,10377400.0],["2022-09-21",7.89,7.97,7.64,7.64,12859700.0],["2022-09-22",7.65,7.66,7.08,7.1,20681500.0],["2022-09-23",6.99,7.01,6.75,6.91,19950800.0],["2022-09-26",6.91,7.02,6.62,6.63,11860700.0],["2022-09-27",6.77,6.94,6.64,6.78,13168400.0],["2022-09-28",6.78,6.97,6.77,6.89,16245900.0],["2022-09-29",6.76,6.78,6.52,6.65,11544800.0],["2022-09-30",6.62,6.77,6.57,6.63,13191800.0],["2022-10-03",6.67,6.79,6.49,6.64,10210400.0],["2022-10-04",6.83,7.24,6.83,7.19,15430800.0],["2022-10-05",6.98,7.18,6.9,7.15,7810600.0],["2022-10-06",7.1,7.2,6.91,6.95,11000000.0],["2022-10-07",6.86,6.89,6.51,6.61,11509900.0],["2022-10-10",6.63,6.68,6.44,6.5,9025100.0],["2022-10-11",6.72,6.76,6.28,6.38,15956600.0],["2022-10-12",6.34,6.54,6.21,6.47,10883900.0],["2022-10-13",6.42,6.81,6.31,6.67,10862700.0],["2022-10-14",6.78,6.92,6.62,6.67,8523900.0],["2022-10-17",6.86,6.89,6.69,6.85,8819300.0],["2022-10-18",7.04,7.14,6.91,6.98,12178800.0],["2022-10-19",7.08,7.13,6.8,6.85,12645000.0],["2022-10-20",6.81,7.04,6.75,7.01,20289200.0],["2022-10-21",6.97,7.2,6.91,7.16,10752300.0],["2022-10-24",7.24,7.55,7.17,7.54,16226000.0],["2022-10-25",7.1,7.39,6.88,7.32,21324100.0],["2022-10-26",7.33,7.69,7.27,7.46,15839200.0],["2022-10-27",7.61,7.79,7.57,7.62,14811200.0],["2022-10-28",7.61,7.79,7.59,7.76,8200000.0],["2022-10-31",7.8,8.05,7.69,8.04,15333400.0],["2022-11-01",8.17,8.21,7.96,8.02,10175300.0],["2022-11-02",7.95,8.08,7.72,7.73,10531700.0],["2022-11-03",7.57,7.76,7.45,7.67,10059900.0],["2022-11-04",7.83,7.87,7.51,7.59,15103900.0],["2022-11-07",7.68,7.74,7.4,7.68,11657700.0],["2022-11-08",7.7,7.79,7.59,7.7,7188600.0],["2022-11-09",7.59,7.67,7.32,7.32,9776200.0],["2022-11-10",7.67,8.07,7.66,8.04,13841800.0],["2022-11-11",8.09,8.23,8.01,8.11,8831300.0],["2022-11-14",8.03,8.23,7.96,8.0,9421300.0],["2022-11-15",8.16,8.35,8.11,8.25,12026000.0],["2022-11-16",8.12,8.13,7.9,7.92,8390300.0],["2022-11-17",7.75,7.9,7.68,7.9,7004300.0],["2022-11-18",8.09,8.15,7.8,7.86,7544600.0],["2022-11-21",7.83,7.89,7.65,7.74,8579500.0],["2022-11-22",7.79,7.8,7.64,7.8,7361700.0],["2022-11-23",7.8,8.01,7.77,7.93,6760500.0],["2022-11-25",7.89,8.03,7.86,7.98,2346800.0],["2022-11-28",7.86,7.9,7.65,7.67,9636800.0],["2022-11-29",7.67,7.77,7.66,7.74,5148200.0],["2022-11-30",7.77,7.97,7.61,7.96,8316200.0],["2022-12-01",7.92,8.05,7.86,7.96,6217800.0],["2022-12-02",7.85,7.96,7.75,7.94,6520700.0],["2022-12-05",7.87,8.07,7.82,8.01,9521700.0],["2022-12-06",8.03,8.06,7.85,8.0,9703600.0],["2022-12-07",7.95,7.96,7.63,7.69,8484800.0],["2022-12-08",7.75,7.8,7.38,7.47,10203400.0],["2022-12-09",7.39,7.5,7.35,7.42,8348500.0],["2022-12-12",7.43,7.71,7.39,7.69,9707600.0],["2022-12-13",7.92,7.96,6.91,7.1,25858300.0],["2022-12-14",7.12,7.2,6.92,7.0,13301900.0],["2022-12-15",6.84,6.88,6.73,6.75,16096500.0],["2022-12-16",6.71,6.87,6.62,6.84,12299200.0],["2022-12-19",6.85,6.89,6.53,6.54,10188500.0],["2022-12-20",6.5,6.63,6.46,6.54,7881900.0],["2022-12-21",6.59,6.68,6.56,6.59,6859000.0],["2022-12-22",6.5,6.53,6.23,6.38,8201700.0],["2022-12-23",6.41,6.46,6.28,6.45,6487800.0],["2022-12-27",6.4,6.4,6.19,6.38,8467600.0],["2022-12-28",6.36,6.39,6.18,6.19,7371500.0],["2022-12-29",6.23,6.45,6.22,6.45,8638900.0],["2022-12-30",6.38,6.5,6.34,6.48,7481100.0],["2023-01-03",6.64,6.69,6.4,6.5,12172200.0],["2023-01-04",6.58,7.11,6.56,7.1,12460000.0],["2023-01-05",7.03,7.18,6.97,7.07,7954900.0],["2023-01-06",7.1,7.32,7.07,7.28,7265500.0],["2023-01-09",7.37,7.47,7.3,7.31,7282600.0],["2023-01-10",7.26,7.69,7.23,7.67,8045000.0],["2023-01-11",7.59,7.91,7.58,7.81,7564100.0],["2023-01-12",7.99,8.12,7.85,8.12,9718000.0],["2023-01-13",7.81,8.24,7.77,8.24,8901900.0],["2023-01-17",8.14,8.44,8.1,8.44,9795800.0],["2023-01-18",8.63,8.67,8.31,8.43,10445900.0],["2023-01-19",8.29,8.51,8.2,8.5,9570000.0],["2023-01-20",8.57,8.82,8.52,8.58,11168700.0],["2023-01-23",8.61,8.73,8.55,8.65,6470700.0],["2023-01-24",8.58,8.69,8.42,8.47,7637700.0],["2023-01-25",8.39,8.49,8.32,8.41,11834600.0],["2023-01-26",8.47,8.5,8.0,8.35,14369300.0],["2023-01-27",8.28,8.29,7.97,7.97,14351200.0],["2023-01-30",7.94,8.01,7.82,7.85,9187400.0],["2023-01-31",7.87,8.05,7.8,8.0,7773800.0],["2023-02-01",7.95,8.26,7.87,8.25,11225800.0],["2023-02-02",8.28,9.35,8.28,9.22,26474100.0],["2023-02-03",9.05,9.09,8.69,8.73,10932400.0],["2023-02-06",8.63,8.71,8.57,8.63,7019100.0],["2023-02-07",8.63,8.86,8.54,8.81,7770000.0],["2023-02-08",8.74,8.81,8.6,8.68,7190600.0],["2023-02-09",8.79,8.85,8.41,8.49,8239500.0],["2023-02-10",8.35,8.41,8.23,8.32,5932300.0],["2023-02-13",8.32,8.59,8.25,8.54,7245600.0],["2023-02-14",8.53,8.77,8.44,8.7,8007700.0],["2023-02-15",8.64,8.77,8.56,8.77,4672300.0],["2023-02-16",8.66,8.73,8.5,8.63,5533600.0],["2023-02-17",8.6,8.64,8.44,8.62,4906300.0],["2023-02-21",8.45,8.5,8.14,8.21,6202300.0],["2023-02-22",8.2,8.37,8.12,8.2,6251300.0],["2023-02-23",8.32,8.36,8.14,8.27,5290400.0],["2023-02-24",8.1,8.15,7.96,8.15,5965100.0],["2023-02-27",8.32,8.42,8.24,8.27,5819900.0],["2023-02-28",8.24,8.4,8.2,8.3,5005200.0],["2023-03-01",8.31,8.37,8.16,8.25,5176700.0],["2023-03-02",8.15,8.33,8.07,8.32,5137000.0],["2023-03-03",8.43,8.45,8.28,8.32,4687200.0],["2023-03-06",8.36,8.67,8.31,8.4,11515300.0],["2023-03-07",8.46,8.57,8.12,8.16,8411000.0],["2023-03-08",8.2,8.21,7.93,8.06,8690500.0],["2023-03-09",8.05,8.16,7.67,7.67,8368900.0],["2023-03-10",7.74,7.75,7.32,7.53,12886100.0],["2023-03-13",7.29,7.35,6.95,7.09,12587400.0],["2023-03-14",7.45,7.51,7.05,7.17,11047700.0],["2023-03-15",6.91,7.06,6.78,6.92,14265600.0],["2023-03-16",6.96,7.18,6.81,7.1,11075600.0],["2023-03-17",6.96,7.06,6.84,6.92,9754600.0],["2023-03-20",6.94,7.02,6.8,6.81,6853700.0],["2023-03-21",6.95,7.07,6.9,6.95,8271200.0],["2023-03-22",6.97,6.99,6.71,6.73,7052400.0],["2023-03-23",6.86,6.91,6.56,6.63,7779700.0],["2023-03-24",6.55,6.73,6.46,6.7,9149900.0],["2023-03-27",6.83,6.88,6.71,6.82,6193400.0],["2023-03-28",6.8,6.94,6.76,6.92,5459900.0],["2023-03-29",7.04,7.1,6.96,7.1,5402000.0],["2023-03-30",7.19,7.28,7.08,7.1,6448000.0],["2023-03-31",7.19,7.32,7.17,7.28,6071500.0],["2023-04-03",7.14,7.19,7.01,7.17,8605700.0],["2023-04-04",7.24,7.24,6.95,7.04,6628600.0],["2023-04-05",6.97,6.99,6.82,6.9,7773600.0],["2023-04-06",6.91,7.0,6.85,6.92,4866100.0],["2023-04-10",6.91,7.08,6.83,7.07,6857300.0],["2023-04-11",7.1,7.3,7.07,7.22,6488300.0],["2023-04-12",7.21,7.22,6.9,6.95,10257400.0],["2023-04-13",7.08,7.08,6.89,6.95,6438400.0],["2023-04-14",6.96,6.98,6.76,6.79,8041800.0],["2023-04-17",6.82,6.9,6.73,6.8,8682300.0],["2023-04-18",6.84,6.92,6.7,6.9,9235800.0],["2023-04-19",6.81,7.02,6.77,7.0,7597800.0],["2023-04-20",6.91,6.98,6.75,6.78,7665100.0],["2023-04-21",6.8,6.94,6.76,6.92,10539400.0],["2023-04-24",6.96,6.99,6.75,6.82,11315900.0],["2023-04-25",6.93,7.2,6.74,6.78,17337100.0],["2023-04-26",6.82,7.07,6.77,6.88,12518200.0],["2023-04-27",6.98,6.98,6.74,6.95,9238500.0],["2023-04-28",6.96,7.19,6.95,7.14,10437200.0],["2023-05-01",7.04,7.15,6.91,7.05,10085100.0],["2023-05-02",7.01,7.1,6.85,7.1,10213700.0],["2023-05-03",7.1,7.22,7.05,7.07,11465100.0],["2023-05-04",7.04,7.05,6.76,6.8,11204000.0],["2023-05-05",6.9,7.09,6.85,7.02,8872800.0],["2023-05-08",7.03,7.15,7.02,7.07,7757900.0],["2023-05-09",7.02,7.05,6.9,7.01,5953900.0],["2023-05-10",7.11,7.14,6.82,6.94,8521700.0],["2023-05-11",6.91,6.94,6.79,6.85,8309300.0],["2023-05-12",6.89,6.91,6.7,6.74,7570500.0],["2023-05-15",6.73,6.94,6.71,6.93,8292900.0],["2023-05-16",6.88,6.96,6.81,6.81,5529400.0],["2023-05-17",6.89,7.27,6.85,7.22,13585900.0],["2023-05-18",7.22,7.24,7.09,7.22,7137600.0],["2023-05-19",7.22,7.23,7.02,7.09,10226300.0],["2023-05-22",7.09,7.16,6.87,6.94,10749700.0],["2023-05-23",6.94,7.17,6.88,6.88,10347800.0],["2023-05-24",6.86,6.86,6.68,6.76,11488300.0],["2023-05-25",6.8,6.94,6.77,6.83,10005500.0],["2023-05-26",6.85,6.96,6.8,6.83,8022800.0],["2023-05-30",6.89,6.92,6.78,6.81,7663500.0],["2023-05-31",6.85,6.88,6.7,6.83,13261000.0],["2023-06-01",6.83,6.97,6.77,6.83,9114300.0],["2023-06-02",6.94,7.23,6.9,7.18,13624800.0],["2023-06-05",7.15,7.15,6.96,6.98,8482500.0],["2023-06-06",6.95,7.41,6.87,7.4,10344900.0],["2023-06-07",7.44,7.49,7.35,7.42,9700600.0],["2023-06-08",7.4,7.51,7.25,7.42,6612600.0],["2023-06-09",7.48,7.55,7.42,7.47,11078200.0],["2023-06-12",7.55,7.82,7.54,7.72,8632700.0],["2023-06-13",7.8,7.87,7.75,7.84,9690900.0],["2023-06-14",7.89,8.08,7.87,8.03,11862800.0],["2023-06-15",7.95,8.08,7.91,8.0,7521200.0],["2023-06-16",8.08,8.12,7.96,8.06,11272500.0],["2023-06-20",8.01,8.11,7.9,8.11,7833900.0],["2023-06-21",8.05,8.21,7.96,8.14,9279800.0],["2023-06-22",8.1,8.18,7.98,8.1,9603000.0],["2023-06-23",7.95,8.04,7.86,7.94,51138800.0],["2023-06-26",7.9,8.17,7.87,8.05,14414700.0],["2023-06-27",8.09,8.85,8.06,8.76,21370200.0],["2023-06-28",8.77,8.87,8.64,8.73,13127000.0],["2023-06-29",8.78,8.9,8.69,8.76,10709400.0],["2023-06-30",8.85,8.95,8.8,8.86,9310500.0],["2023-07-03",8.88,9.08,8.85,9.0,4375300.0],["2023-07-05",8.95,9.45,8.87,9.33,12013700.0],["2023-07-06",9.13,9.16,8.63,8.66,16600500.0],["2023-07-07",8.68,9.05,8.68,8.93,9236100.0],["2023-07-10",8.94,9.3,8.92,9.28,9184400.0],["2023-07-11",9.15,9.24,8.93,9.04,12327400.0],["2023-07-12",9.17,9.17,8.82,8.84,16299900.0],["2023-07-13",9.05,9.07,8.36,8.37,31602600.0],["2023-07-14",8.37,8.49,8.02,8.05,18102400.0],["2023-07-17",8.02,8.05,7.9,7.96,15562500.0],["2023-07-18",7.95,8.35,7.95,8.34,21572700.0],["2023-07-19",8.36,8.96,8.24,8.65,26194400.0],["2023-07-20",8.53,8.55,8.18,8.31,14949300.0],["2023-07-21",8.36,8.4,8.17,8.28,10903900.0],["2023-07-24",8.2,8.4,8.2,8.35,14867700.0],["2023-07-25",8.09,8.12,7.85,7.88,20116600.0],["2023-07-26",7.92,7.97,7.72,7.8,18661400.0],["2023-07-27",7.64,7.77,7.53,7.7,14048800.0],["2023-07-28",7.78,7.88,7.72,7.85,10863000.0],["2023-07-31",7.89,7.97,7.72,7.77,13676400.0],["2023-08-01",7.23,7.32,6.98,7.13,29641600.0],["2023-08-02",7.08,7.08,6.86,6.9,19496500.0],["2023-08-03",6.8,6.82,6.58,6.65,26590700.0],["2023-08-04",6.7,6.77,6.6,6.68,20403800.0],["2023-08-07",6.65,6.69,6.34,6.47,23526700.0],["2023-08-08",6.36,6.57,6.32,6.56,22180000.0],["2023-08-09",6.56,6.64,6.4,6.48,15042600.0],["2023-08-10",6.52,6.57,6.42,6.53,10307900.0],["2023-08-11",6.49,6.51,6.42,6.5,11416700.0],["2023-08-14",6.46,6.67,6.43,6.62,13041200.0],["2023-08-15",6.54,6.54,6.43,6.46,15185800.0],["2023-08-16",6.46,6.57,6.4,6.41,12741400.0],["2023-08-17",6.41,6.52,6.36,6.46,13431700.0],["2023-08-18",6.35,6.44,6.3,6.35,15645600.0],["2023-08-21",6.36,6.41,6.29,6.31,11462900.0],["2023-08-22",6.31,6.4,6.17,6.2,14130200.0],["2023-08-23",6.19,6.3,6.14,6.29,14121500.0],["2023-08-24",6.27,6.3,6.12,6.14,10878200.0],["2023-08-25",6.12,6.17,5.98,6.06,14960500.0],["2023-08-28",6.16,6.27,6.04,6.07,15954800.0],["2023-08-29",6.09,6.16,6.05,6.09,12096900.0],["2023-08-30",6.08,6.11,5.97,5.98,18533300.0],["2023-08-31",5.99,6.04,5.89,5.92,16725700.0],["2023-09-01",5.94,5.98,5.9,5.93,11344600.0],["2023-09-05",5.91,6.1,5.83,5.89,18357500.0],["2023-09-06",5.82,5.85,5.56,5.59,32132400.0],["2023-09-07",5.53,5.64,5.33,5.39,23889500.0],["2023-09-08",5.37,5.38,5.17,5.18,18513900.0],["2023-09-11",5.22,5.27,5.07,5.16,21495200.0],["2023-09-12",5.15,5.26,5.09,5.12,12985900.0],["2023-09-13",5.07,5.07,4.88,4.92,22044100.0],["2023-09-14",4.97,5.15,4.95,5.13,14163900.0],["2023-09-15",5.08,5.18,4.96,4.97,78318500.0],["2023-09-18",4.97,4.97,4.67,4.69,21675900.0],["2023-09-19",4.69,4.75,4.57,4.65,15614400.0],["2023-09-20",4.68,4.76,4.57,4.58,10403500.0],["2023-09-21",4.55,4.68,4.5,4.53,12669600.0],["2023-09-22",4.55,4.56,4.43,4.52,11025600.0],["2023-09-25",4.49,4.51,4.36,4.45,12175100.0],["2023-09-26",4.42,4.57,4.38,4.39,15063400.0],["2023-09-27",4.4,4.51,4.39,4.44,12065300.0],["2023-09-28",4.39,4.75,4.34,4.56,27431200.0],["2023-09-29",4.57,4.7,4.53,4.6,16363000.0],["2023-10-02",4.58,4.69,4.52,4.64,16303700.0],["2023-10-03",4.64,4.67,4.45,4.51,17849100.0],["2023-10-04",4.56,4.76,4.46,4.73,16221200.0],["2023-10-05",4.72,4.79,4.61,4.69,12885100.0],["2023-10-06",4.61,4.79,4.6,4.7,9523500.0],["2023-10-09",4.58,4.58,4.33,4.53,14585300.0],["2023-10-10",4.57,4.73,4.56,4.61,12850600.0],["2023-10-11",4.65,4.73,4.6,4.7,9795300.0],["2023-10-12",4.73,4.73,4.48,4.53,11872900.0],["2023-10-13",4.52,4.54,4.37,4.48,12632200.0],["2023-10-16",4.5,4.67,4.48,4.6,10152200.0],["2023-10-17",4.57,4.64,4.42,4.5,13170000.0],["2023-10-18",4.44,4.44,4.26,4.4,15962900.0],["2023-10-19",4.41,4.62,4.34,4.41,16388600.0],["2023-10-20",4.4,4.52,4.33,4.48,14224900.0],["2023-10-23",4.43,4.57,4.36,4.46,15273800.0],["2023-10-24",4.5,4.54,4.22,4.31,18650700.0],["2023-10-25",4.26,4.29,4.19,4.2,11015400.0],["2023-10-26",4.21,4.31,4.16,4.27,10837200.0],["2023-10-27",4.28,4.31,4.09,4.13,11085800.0],["2023-10-30",4.2,4.24,4.09,4.2,17101500.0],["2023-10-31",3.84,3.86,3.42,3.76,48362000.0],["2023-11-01",3.7,3.94,3.65,3.69,18207600.0],["2023-11-02",3.82,3.95,3.78,3.92,20073200.0],["2023-11-03",4.0,4.44,3.96,4.39,23314600.0],["2023-11-06",4.45,4.47,4.23,4.3,12570100.0],["2023-11-07",4.32,4.38,4.18,4.28,13039800.0],["2023-11-08",4.26,4.39,4.2,4.21,10589400.0],["2023-11-09",4.26,4.3,3.96,3.98,14147000.0],["2023-11-10",3.91,3.95,3.76,3.87,16787300.0],["2023-11-13",3.83,4.07,3.77,3.97,14429600.0],["2023-11-14",4.1,4.39,4.09,4.38,18756500.0],["2023-11-15",4.4,4.67,4.39,4.55,15820900.0],["2023-11-16",4.54,4.55,4.31,4.34,11211500.0],["2023-11-17",4.4,4.41,4.09,4.19,23488400.0],["2023-11-20",4.15,4.44,4.11,4.4,13887900.0],["2023-11-21",4.34,4.37,4.16,4.21,12538200.0],["2023-11-22",4.3,4.37,4.17,4.21,13167600.0],["2023-11-24",4.27,4.31,4.2,4.24,5295200.0],["2023-11-27",4.22,4.24,4.11,4.16,12410400.0],["2023-11-28",4.13,4.37,4.1,4.37,14422200.0],["2023-11-29",4.39,4.6,4.38,4.45,15685300.0],["2023-11-30",4.46,4.53,4.33,4.42,16619200.0],["2023-12-01",4.4,4.65,4.38,4.63,13943600.0],["2023-12-04",4.64,4.97,4.57,4.84,19547700.0],["2023-12-05",4.83,4.87,4.54,4.65,17425200.0],["2023-12-06",4.72,4.93,4.69,4.73,14250200.0],["2023-12-07",5.3,5.5,5.15,5.45,39862000.0],["2023-12-08",5.47,5.61,5.32,5.41,16716800.0],["2023-12-11",5.41,5.46,5.22,5.38,14937400.0],["2023-12-12",5.39,5.65,5.36,5.54,16879600.0],["2023-12-13",5.45,5.64,5.16,5.61,19936200.0],["2023-12-14",5.77,5.94,5.65,5.73,22162700.0],["2023-12-15",5.75,5.8,5.58,5.64,22114700.0],["2023-12-18",5.62,5.71,5.47,5.62,11687000.0],["2023-12-19",5.7,5.76,5.62,5.71,10390400.0],["2023-12-20",5.68,5.85,5.58,5.62,12969400.0],["2023-12-21",5.73,5.84,5.66,5.73,11630700.0],["2023-12-22",5.72,5.8,5.68,5.76,7986600.0],["2023-12-26",5.75,5.84,5.72,5.73,8430900.0],["2023-12-27",5.74,5.78,5.62,5.71,9133600.0],["2023-12-28",5.7,5.79,5.68,5.78,8525000.0],["2023-12-29",5.75,5.76,5.53,5.55,15397600.0],["2024-01-02",5.49,5.51,5.24,5.27,14082300.0],["2024-01-03",5.13,5.15,4.86,4.93,22925700.0],["2024-01-04",5.0,5.33,4.95,5.32,16878600.0],["2024-01-05",5.25,5.67,5.22,5.58,16400400.0],["2024-01-08",5.6,5.83,5.56,5.76,15819900.0],["2024-01-09",5.42,5.54,5.07,5.17,31639100.0],["2024-01-10",5.18,5.22,5.06,5.11,13435500.0],["2024-01-11",5.05,5.28,4.96,5.18,15512800.0],["2024-01-12",5.1,5.13,4.87,4.89,16490600.0],["2024-01-16",4.9,5.45,4.53,5.13,68339100.0],["2024-01-17",5.0,5.05,4.61,4.68,36751900.0],["2024-01-18",4.76,5.05,4.67,5.05,23388000.0],["2024-01-19",5.07,5.08,4.72,4.99,23774400.0],["2024-01-22",5.01,5.15,4.85,5.0,20875900.0],["2024-01-23",5.14,5.29,5.09,5.14,19190800.0],["2024-01-24",5.2,5.21,5.04,5.07,13225200.0],["2024-01-25",5.16,5.37,5.08,5.34,19905400.0],["2024-01-26",5.45,5.54,5.34,5.53,19874100.0],["2024-01-29",5.5,5.54,5.34,5.5,25628000.0],["2024-01-30",5.13,5.43,5.07,5.24,29850700.0],["2024-01-31",5.24,5.51,5.1,5.31,19440700.0],["2024-02-01",5.38,5.61,5.22,5.58,18718300.0],["2024-02-02",5.51,5.75,5.49,5.74,19090400.0],["2024-02-05",5.63,5.7,5.5,5.58,14511000.0],["2024-02-06",5.52,6.0,5.46,5.99,23123100.0],["2024-02-07",6.0,6.02,5.63,5.67,16153900.0],["2024-02-08",5.67,5.81,5.47,5.8,18157800.0],["2024-02-09",5.81,5.96,5.73,5.94,14381000.0],["2024-02-12",5.85,6.14,5.83,6.07,18688300.0],["2024-02-13",6.8,7.4,6.65,7.38,63610000.0],["2024-02-14",7.45,7.54,6.99,7.2,29159600.0],["2024-02-15",7.4,7.47,7.14,7.16,15562700.0],["2024-02-16",7.09,7.13,6.95,6.96,12691000.0],["2024-02-20",7.22,7.25,6.96,7.01,14219900.0],["2024-02-21",6.92,6.95,6.69,6.71,13079000.0],["2024-02-22",6.72,6.78,6.51,6.54,11476300.0],["2024-02-23",6.48,6.51,6.29,6.41,9184800.0],["2024-02-26",6.4,6.57,6.36,6.39,9516100.0],["2024-02-27",6.5,6.6,6.42,6.53,8614000.0],["2024-02-28",6.42,6.58,6.38,6.42,7444900.0],["2024-02-29",6.45,6.59,6.43,6.48,9379300.0],["2024-03-01",6.48,6.51,6.28,6.47,7531600.0],["2024-03-04",6.76,6.8,6.45,6.75,18887900.0],["2024-03-05",6.62,7.03,6.58,6.82,15850000.0],["2024-03-06",6.85,7.27,6.82,7.24,18503900.0],["2024-03-07",7.27,7.55,7.12,7.42,15496700.0],["2024-03-08",7.5,7.54,7.15,7.19,18219500.0],["2024-03-11",7.16,7.23,7.02,7.04,7887500.0],["2024-03-12",6.83,7.0,6.6,6.95,14190100.0],["2024-03-13",6.86,7.08,6.83,7.0,10673600.0],["2024-03-14",7.0,7.23,6.91,7.19,14376700.0],["2024-03-15",7.15,7.26,7.0,7.04,10700000.0],["2024-03-18",7.04,7.05,6.85,6.94,17108600.0],["2024-03-19",6.84,6.97,6.68,6.71,10637400.0],["2024-03-20",6.6,7.18,6.48,7.17,15026300.0],["2024-03-21",7.2,7.29,7.11,7.28,7812400.0],["2024-03-22",7.25,7.27,7.01,7.08,6182800.0],["2024-03-25",7.07,7.46,7.0,7.39,11086200.0],["2024-03-26",7.43,7.55,7.29,7.33,14188200.0],["2024-03-27",7.4,7.45,7.24,7.41,8174900.0],["2024-03-28",7.41,7.52,7.34,7.42,8143200.0],["2024-04-01",7.49,7.49,7.08,7.09,9395500.0],["2024-04-02",6.95,6.99,6.84,6.89,8795400.0],["2024-04-03",6.85,6.88,6.67,6.85,9524400.0],["2024-04-04",6.93,7.22,6.71,6.79,12986700.0],["2024-04-05",6.79,6.89,6.69,6.8,8333500.0],["2024-04-08",6.84,7.08,6.83,7.03,8089200.0],["2024-04-09",7.11,7.18,6.96,7.09,9980100.0],["2024-04-10",7.03,7.25,6.8,6.83,10092400.0],["2024-04-11",6.85,6.91,6.75,6.87,8394900.0],["2024-04-12",6.73,6.79,6.52,6.75,17464100.0],["2024-04-15",6.73,6.84,6.58,6.79,14951100.0],["2024-04-16",6.68,6.74,6.46,6.53,11407300.0],["2024-04-17",6.68,6.98,6.55,6.83,17167800.0],["2024-04-18",7.03,7.39,6.96,7.11,20565600.0],["2024-04-19",6.99,7.25,6.99,7.11,8890100.0],["2024-04-22",7.18,7.58,7.11,7.51,19168300.0],["2024-04-23",6.11,6.74,6.0,6.1,37018600.0],["2024-04-24",6.15,6.15,5.84,5.91,21515100.0],["2024-04-25",5.75,5.81,5.57,5.72,19679100.0],["2024-04-26",5.67,5.8,5.64,5.78,13399500.0],["2024-04-29",5.77,5.91,5.73,5.9,10772200.0],["2024-04-30",5.83,5.92,5.67,5.68,9661500.0],["2024-05-01",5.63,5.78,5.52,5.59,12710300.0],["2024-05-02",5.69,5.87,5.59,5.77,12546700.0],["2024-05-03",5.86,5.93,5.76,5.8,8553400.0],["2024-05-06",5.8,5.93,5.74,5.93,12296700.0],["2024-05-07",5.9,5.9,5.66,5.66,10116400.0],["2024-05-08",5.6,5.74,5.58,5.69,8662600.0],["2024-05-09",5.65,5.76,5.58,5.75,9378900.0],["2024-05-10",5.79,5.81,5.65,5.77,9523500.0],["2024-05-13",5.76,6.19,5.76,6.03,15306100.0],["2024-05-14",6.14,6.6,6.12,6.36,14864400.0],["2024-05-15",6.38,6.45,6.06,6.09,10879900.0],["2024-05-16",6.09,6.17,6.01,6.11,6260600.0],["2024-05-17",6.14,6.19,6.03,6.04,12916800.0],["2024-05-20",6.05,6.09,5.81,5.84,9424400.0],["2024-05-21",5.82,5.83,5.65,5.67,6846400.0],["2024-05-22",5.64,5.81,5.61,5.76,6706500.0],["2024-05-23",5.76,5.76,5.55,5.6,8789000.0],["2024-05-24",5.62,5.64,5.35,5.45,13496400.0],["2024-05-28",5.46,5.51,5.33,5.37,11038500.0],["2024-05-29",5.15,5.19,4.93,5.18,15815600.0],["2024-05-30",5.22,5.37,5.18,5.32,9501700.0],["2024-05-31",5.37,5.62,5.32,5.59,14774300.0],["2024-06-03",5.77,6.06,5.58,5.63,18633900.0],["2024-06-04",5.61,5.7,5.42,5.46,14019600.0],["2024-06-05",5.47,5.57,5.37,5.5,9798800.0],["2024-06-06",5.49,5.52,5.38,5.49,12378400.0],["2024-06-07",5.4,5.8,5.37,5.56,13575700.0],["2024-06-10",5.48,5.63,5.43,5.59,7929200.0],["2024-06-11",5.53,5.58,5.45,5.47,6158200.0],["2024-06-12",5.53,5.78,5.53,5.73,10059800.0],["2024-06-13",5.73,5.73,5.4,5.52,12536700.0],["2024-06-14",5.45,5.52,5.38,5.45,8292800.0],["2024-06-17",5.46,5.58,5.4,5.56,6893400.0],["2024-06-18",5.55,5.69,5.54,5.66,6253100.0],["2024-06-20",5.66,5.83,5.63,5.68,13958200.0],["2024-06-21",5.66,5.82,5.59,5.74,10967100.0],["2024-06-24",5.73,5.96,5.73,5.9,8387700.0],["2024-06-25",5.84,5.9,5.66,5.68,8174000.0],["2024-06-26",5.6,5.8,5.55,5.74,7532200.0],["2024-06-27",5.75,5.94,5.67,5.9,5031400.0],["2024-06-28",5.95,6.1,5.86,6.09,9971100.0],["2024-07-01",6.03,6.12,5.77,5.8,7940300.0],["2024-07-02",5.83,5.95,5.8,5.84,5275700.0],["2024-07-03",5.88,6.02,5.85,5.96,3104700.0],["2024-07-05",5.92,5.98,5.83,5.84,5488400.0],["2024-07-08",5.89,5.93,5.78,5.87,5080100.0],["2024-07-09",5.83,5.85,5.64,5.7,8034100.0],["2024-07-10",5.73,5.83,5.69,5.72,8740000.0],["2024-07-11",5.6,5.97,5.44,5.9,15880500.0],["2024-07-12",5.92,6.19,5.91,6.1,17447800.0],["2024-07-15",6.1,6.42,6.08,6.23,14500900.0],["2024-07-16",6.29,6.57,6.27,6.54,14485300.0],["2024-07-17",6.39,6.63,6.28,6.3,19143800.0],["2024-07-18",6.3,6.35,6.01,6.02,9317700.0],["2024-07-19",6.0,6.01,5.87,5.98,7537100.0],["2024-07-22",5.9,6.13,5.82,6.07,7954500.0],["2024-07-23",6.01,6.08,5.91,5.92,9124900.0],["2024-07-24",5.89,5.98,5.66,5.68,12046300.0],["2024-07-25",5.68,6.21,5.61,6.03,13180700.0],["2024-07-26",6.11,6.24,6.02,6.21,10897600.0],["2024-07-29",6.21,6.26,5.9,5.93,18429900.0],["2024-07-30",6.21,7.3,6.21,6.66,52869300.0],["2024-07-31",6.6,6.71,6.25,6.41,19884700.0],["2024-08-01",6.41,6.45,5.85,5.92,16830100.0],["2024-08-02",5.76,5.92,5.55,5.56,16109200.0],["2024-08-05",5.11,5.57,5.1,5.35,16326600.0],["2024-08-06",5.37,5.68,5.32,5.59,13608500.0],["2024-08-07",5.69,6.1,5.67,5.87,20713700.0],["2024-08-08",5.95,6.13,5.91,6.05,10982200.0],["2024-08-09",6.1,6.12,5.95,6.05,6646000.0],["2024-08-12",5.25,5.41,4.72,4.8,92719400.0],["2024-08-13",4.56,4.77,4.54,4.57,43976200.0],["2024-08-14",4.64,4.67,4.5,4.61,25062400.0],["2024-08-15",4.69,4.8,4.61,4.68,18221700.0],["2024-08-16",4.68,4.76,4.66,4.74,12012200.0],["2024-08-19",4.78,4.81,4.73,4.8,15214300.0],["2024-08-20",4.82,4.86,4.76,4.77,14352000.0],["2024-08-21",4.77,4.82,4.72,4.77,12490100.0],["2024-08-22",4.78,4.81,4.69,4.74,12518700.0],["2024-08-23",4.79,4.85,4.75,4.78,18879000.0],["2024-08-26",4.78,4.85,4.68,4.85,14737300.0],["2024-08-27",4.85,4.91,4.77,4.86,11108500.0],["2024-08-28",4.87,4.95,4.83,4.87,11271100.0],["2024-08-29",4.91,5.05,4.9,4.99,17537600.0],["2024-08-30",5.05,5.26,5.02,5.08,18257700.0],["2024-09-03",5.01,5.19,5.01,5.02,11248100.0],["2024-09-04",5.04,5.25,4.93,5.03,15058400.0],["2024-09-05",5.28,5.58,5.16,5.39,22479700.0],["2024-09-06",5.42,5.52,5.17,5.3,13455300.0],["2024-09-09",5.45,5.79,5.38,5.68,22316300.0],["2024-09-10",5.7,5.83,5.53,5.77,13593600.0],["2024-09-11",5.75,5.78,5.46,5.65,16910400.0],["2024-09-12",5.78,5.97,5.58,5.92,21181100.0],["2024-09-13",5.98,6.04,5.88,5.94,22761600.0],["2024-09-16",5.92,6.02,5.75,5.79,12592200.0],["2024-09-17",5.9,5.92,5.71,5.75,13525500.0],["2024-09-18",5.79,5.91,5.65,5.72,16709300.0],["2024-09-19",5.86,5.93,5.68,5.69,18535500.0],["2024-09-20",5.67,5.74,5.59,5.72,26404300.0],["2024-09-23",5.72,5.89,5.71,5.73,15667700.0],["2024-09-24",5.74,6.03,5.74,6.0,13303100.0],["2024-09-25",6.0,6.12,5.98,5.98,14018500.0],["2024-09-26",6.16,6.6,6.14,6.43,19297500.0],["2024-09-27",6.47,6.54,6.32,6.42,14060500.0],["2024-09-30",6.37,6.59,6.34,6.56,10954000.0],["2024-10-01",6.57,6.78,6.39,6.76,18092700.0],["2024-10-02",6.73,6.78,6.53,6.57,8737900.0],["2024-10-03",6.52,6.62,6.26,6.39,14633300.0],["2024-10-04",6.83,7.65,6.75,7.3,45205800.0],["2024-10-07",7.2,7.36,7.1,7.23,14944500.0],["2024-10-08",7.29,7.44,7.04,7.07,13660800.0],["2024-10-09",7.16,7.23,6.95,6.96,11605400.0],["2024-10-10",6.85,6.96,6.71,6.8,13994800.0],["2024-10-11",6.74,6.82,6.6,6.72,8986800.0],["2024-10-14",6.72,6.94,6.7,6.84,9882400.0],["2024-10-15",6.93,7.09,6.86,6.93,10593000.0],["2024-10-16",7.0,7.14,6.92,7.12,14900400.0],["2024-10-17",7.06,7.45,7.0,7.41,18846300.0],["2024-10-18",7.45,8.07,7.41,8.05,20355500.0],["2024-10-21",7.58,7.88,7.43,7.56,14287400.0],["2024-10-22",7.59,7.68,7.3,7.37,18482000.0],["2024-10-23",7.32,7.47,7.11,7.18,10624900.0],["2024-10-24",7.24,7.35,6.86,6.99,16899600.0],["2024-10-25",7.06,7.19,6.97,7.18,14453000.0],["2024-10-28",7.29,7.49,7.21,7.32,13548500.0],["2024-10-29",6.72,6.79,6.02,6.07,45859100.0],["2024-10-30",6.09,6.09,5.63,5.63,33052400.0],["2024-10-31",5.58,5.91,5.53,5.7,18652900.0],["2024-11-01",5.73,5.94,5.71,5.77,16651900.0],["2024-11-04",5.61,5.72,5.58,5.71,13939700.0],["2024-11-05",5.71,5.98,5.71,5.9,13710800.0],["2024-11-06",6.23,6.31,6.0,6.16,28787600.0],["2024-11-07",6.16,6.21,6.03,6.05,12421300.0],["2024-11-08",6.05,6.34,6.03,6.34,21558600.0],["2024-11-11",6.41,6.47,6.27,6.37,18052700.0],["2024-11-12",6.3,6.44,6.25,6.32,16891800.0],["2024-11-13",6.65,7.42,6.55,6.94,37497400.0],["2024-11-14",6.99,7.44,6.99,7.11,16885100.0],["2024-11-15",7.09,7.14,6.94,7.06,10409100.0],["2024-11-18",7.05,7.14,6.36,6.39,28073100.0],["2024-11-19",6.29,6.29,5.87,5.96,27643400.0],["2024-11-20",5.93,6.2,5.82,6.04,17850400.0],["2024-11-21",6.02,6.25,5.98,6.15,14607100.0],["2024-11-22",6.19,6.22,6.04,6.09,12143600.0],["2024-11-25",6.19,6.33,6.12,6.12,17110500.0],["2024-11-26",6.0,6.04,5.78,5.91,20625900.0],["2024-11-27",5.9,5.99,5.88,5.96,9549700.0],["2024-11-29",5.97,6.1,5.95,5.97,6098100.0],["2024-12-02",6.01,6.26,5.95,6.19,17608800.0],["2024-12-03",6.24,6.24,6.02,6.06,11999600.0],["2024-12-04",6.36,6.9,6.27,6.56,40906200.0],["2024-12-05",6.76,6.8,6.39,6.42,23424700.0],["2024-12-06",6.57,6.82,6.45,6.59,18264600.0],["2024-12-09",6.65,6.94,6.53,6.82,20959600.0],["2024-12-10",6.87,6.96,6.67,6.78,23632500.0],["2024-12-11",6.88,7.62,6.85,7.53,29266500.0],["2024-12-12",7.54,7.69,7.22,7.24,16937600.0],["2024-12-13",7.18,7.32,7.03,7.04,13720100.0],["2024-12-16",7.03,7.28,6.99,7.05,15404900.0],["2024-12-17",7.02,7.33,6.98,7.3,15011800.0],["2024-12-18",7.34,7.6,6.87,7.0,19484000.0],["2024-12-19",7.1,7.4,7.05,7.29,14346900.0],["2024-12-20",7.18,7.7,7.18,7.44,23136200.0],["2024-12-23",7.41,7.78,7.41,7.68,13679700.0],["2024-12-24",7.64,7.86,7.57,7.85,3868900.0],["2024-12-26",7.76,7.87,7.66,7.82,10245000.0],["2024-12-27",7.76,7.91,7.69,7.8,10420300.0],["2024-12-30",7.7,8.28,7.67,8.01,17654500.0],["2024-12-31",8.02,8.07,7.85,7.86,15241900.0],["2025-01-02",7.9,7.94,7.42,7.48,18873000.0],["2025-01-03",7.52,7.58,7.22,7.51,18273900.0],["2025-01-06",7.57,7.9,7.54,7.69,16291500.0],["2025-01-07",7.69,7.72,7.33,7.4,16808400.0],["2025-01-08",7.28,7.72,7.18,7.7,12863500.0],["2025-01-10",7.82,7.99,7.66,7.7,16490200.0],["2025-01-13",7.48,7.62,7.26,7.53,16591700.0],["2025-01-14",7.65,7.85,7.59,7.69,14129200.0],["2025-01-15",7.9,7.94,7.56,7.73,16050600.0],["2025-01-16",7.81,7.81,7.4,7.61,17273600.0],["2025-01-17",7.51,7.68,7.43,7.64,14513900.0],["2025-01-21",7.7,8.31,7.7,7.96,26659600.0],["2025-01-22",7.99,8.06,7.66,7.87,18584600.0],["2025-01-23",7.84,8.11,7.7,7.91,17265000.0],["2025-01-24",7.9,8.17,7.84,8.07,14042400.0],["2025-01-27",8.04,8.21,7.96,8.09,14990100.0],["2025-01-28",6.98,6.98,5.75,6.01,124928600.0],["2025-01-29",6.0,6.26,5.74,6.1,59101500.0],["2025-01-30",6.07,6.41,5.97,6.32,33500000.0],["2025-01-31",6.43,7.18,6.38,6.58,46889600.0],["2025-02-03",6.3,6.38,6.02,6.04,29135400.0],["2025-02-04",6.07,6.19,6.02,6.18,16546300.0],["2025-02-05",6.22,6.35,6.11,6.12,14716000.0],["2025-02-06",6.3,6.56,6.3,6.5,18094700.0],["2025-02-07",6.55,6.72,6.48,6.67,19697400.0],["2025-02-10",6.61,6.65,6.34,6.48,18004800.0],["2025-02-11",6.4,6.46,6.28,6.35,11533400.0],["2025-02-12",6.33,6.66,6.22,6.61,16822300.0],["2025-02-13",6.65,6.86,6.38,6.68,26131900.0],["2025-02-14",6.73,6.84,6.63,6.78,11562800.0],["2025-02-18",6.9,7.83,6.86,7.74,33817300.0],["2025-02-19",7.58,7.72,7.23,7.33,20434200.0],["2025-02-20",7.34,7.36,7.02,7.24,15035600.0],["2025-02-21",7.35,7.51,6.97,7.01,20947500.0],["2025-02-24",7.03,7.15,6.8,6.82,18731900.0],["2025-02-25",6.8,6.82,6.38,6.46,20008800.0],["2025-02-26",6.54,6.72,6.48,6.69,16838800.0],["2025-02-27",6.73,6.78,6.4,6.5,16886800.0],["2025-02-28",6.41,6.67,6.33,6.52,32352400.0],["2025-03-03",6.56,6.92,6.41,6.46,23051100.0],["2025-03-04",6.2,6.24,5.83,6.09,36391400.0],["2025-03-05",6.18,6.53,6.1,6.48,28470000.0],["2025-03-06",6.35,6.5,6.06,6.1,20747900.0],["2025-03-07",6.01,6.14,5.74,6.11,23203900.0],["2025-03-10",5.92,5.92,5.46,5.52,33347900.0],["2025-03-11",5.72,6.02,5.64,5.75,27128500.0],["2025-03-12",5.8,5.94,5.41,5.54,31319200.0],["2025-03-13",5.58,5.59,5.33,5.5,16904400.0],["2025-03-14",5.58,5.64,5.48,5.6,26745200.0],["2025-03-17",5.62,5.76,5.55,5.67,21553400.0],["2025-03-18",5.67,5.69,5.46,5.54,14982400.0],["2025-03-19",5.56,5.72,5.53,5.66,17634600.0],["2025-03-20",5.54,5.62,5.45,5.49,23163100.0],["2025-03-21",5.4,5.45,5.24,5.43,18777300.0],["2025-03-24",5.51,5.69,5.5,5.67,20757500.0],["2025-03-25",5.73,5.79,5.55,5.56,16798200.0],["2025-03-26",5.59,5.6,5.33,5.42,16964400.0],["2025-03-27",5.38,5.4,5.25,5.33,18748500.0],["2025-03-28",5.34,5.34,5.08,5.21,22036400.0],["2025-03-31",5.05,5.07,4.72,4.82,36767900.0],["2025-04-01",4.75,4.82,4.44,4.78,31906200.0],["2025-04-02",4.69,5.06,4.65,5.04,27211100.0],["2025-04-03",4.65,4.71,4.15,4.17,40299900.0],["2025-04-04",3.9,4.03,3.62,3.94,51234300.0],["2025-04-07",3.71,4.26,3.61,4.05,33295100.0],["2025-04-08",4.15,4.24,3.51,3.6,37481800.0],["2025-04-09",3.61,4.36,3.47,4.29,55003000.0],["2025-04-10",4.03,4.1,3.65,3.69,31130200.0],["2025-04-11",3.68,3.72,3.54,3.71,22607300.0],["2025-04-14",3.77,3.81,3.61,3.7,22158500.0],["2025-04-15",3.65,3.76,3.52,3.56,33422600.0],["2025-04-16",3.56,3.57,3.34,3.43,31847300.0],["2025-04-17",3.45,3.7,3.4,3.67,42478600.0],["2025-04-21",3.62,3.63,3.45,3.59,16862000.0],["2025-04-22",3.66,3.74,3.59,3.67,16849000.0],["2025-04-23",3.91,4.13,3.84,3.88,41693100.0],["2025-04-24",3.83,3.95,3.76,3.94,18689300.0],["2025-04-25",3.94,3.94,3.82,3.88,19760600.0],["2025-04-28",3.91,4.11,3.9,4.07,33596600.0],["2025-04-29",4.08,4.32,3.86,4.18,43388200.0],["2025-04-30",4.1,4.39,3.88,4.36,51121600.0],["2025-05-01",4.44,4.49,4.33,4.38,38181400.0],["2025-05-02",4.47,4.79,4.46,4.76,42915600.0],["2025-05-05",4.69,4.86,4.65,4.67,22206000.0],["2025-05-06",4.54,4.6,4.39,4.4,20835300.0],["2025-05-07",4.39,4.54,4.35,4.46,22954400.0],["2025-05-08",4.54,4.93,4.47,4.79,38803900.0],["2025-05-09",4.82,4.88,4.76,4.88,16656000.0],["2025-05-12",5.1,5.35,4.81,4.84,41104900.0],["2025-05-13",4.85,4.99,4.77,4.93,30268700.0],["2025-05-14",4.96,5.21,4.93,5.03,42250900.0],["2025-05-15",4.85,4.94,4.65,4.92,28361100.0],["2025-05-16",4.94,5.09,4.86,5.07,19001000.0],["2025-05-19",4.96,5.04,4.88,4.94,19360500.0],["2025-05-20",4.96,5.12,4.91,5.12,22224300.0],["2025-05-21",5.05,5.11,4.83,4.85,20526800.0],["2025-05-22",4.84,4.97,4.74,4.93,23822600.0],["2025-05-23",4.81,4.94,4.75,4.93,15907400.0],["2025-05-27",5.04,5.44,5.03,5.42,33553500.0],["2025-05-28",5.44,5.49,5.17,5.22,24765600.0],["2025-05-29",5.3,5.57,5.0,5.06,41474000.0],["2025-05-30",5.0,5.28,4.93,5.05,35732500.0],["2025-06-02",5.02,5.29,4.84,5.28,25169400.0],["2025-06-03",5.28,5.33,5.1,5.21,21525500.0],["2025-06-04",5.27,5.33,4.93,5.03,38447500.0],["2025-06-05",5.0,5.05,4.82,4.88,21223800.0],["2025-06-06",4.98,5.07,4.95,5.01,20516500.0],["2025-06-09",5.1,5.12,4.96,4.97,20640300.0],["2025-06-10",5.0,5.12,4.91,5.04,21340800.0],["2025-06-11",5.07,5.12,4.79,4.86,26375600.0],["2025-06-12",4.77,4.87,4.71,4.74,17519700.0],["2025-06-13",4.52,4.61,4.45,4.47,25326900.0],["2025-06-16",4.59,4.67,4.53,4.57,19386600.0],["2025-06-17",4.45,4.55,4.19,4.21,31378100.0],["2025-06-18",4.18,4.27,4.09,4.1,22942900.0],["2025-06-20",4.15,4.23,4.01,4.01,18012300.0],["2025-06-23",3.89,4.19,3.84,4.1,28769200.0],["2025-06-24",4.25,4.45,4.22,4.27,23199700.0],["2025-06-25",4.3,4.31,4.16,4.21,11545700.0],["2025-06-26",4.21,4.31,4.11,4.21,18481400.0],["2025-06-27",4.25,4.39,4.21,4.28,21121700.0],["2025-06-30",4.32,4.36,4.16,4.23,13176700.0],["2025-07-01",4.18,4.45,4.16,4.38,17990000.0],["2025-07-02",4.44,4.5,4.3,4.47,14541400.0],["2025-07-03",4.47,4.59,4.45,4.46,11191400.0],["2025-07-07",4.37,4.47,4.25,4.3,16122700.0],["2025-07-08",4.33,4.5,4.29,4.31,17307200.0],["2025-07-09",4.35,4.38,4.18,4.23,14632500.0],["2025-07-10",4.41,4.81,4.36,4.56,34842400.0],["2025-07-11",4.52,4.53,4.36,4.39,15277200.0],["2025-07-14",4.36,4.42,4.3,4.38,12694900.0],["2025-07-15",4.43,4.46,4.29,4.36,15288600.0],["2025-07-16",4.43,4.56,4.35,4.52,16778900.0],["2025-07-17",4.57,4.73,4.53,4.57,25282300.0],["2025-07-18",4.61,4.62,4.4,4.41,14778200.0],["2025-07-21",4.45,4.46,4.34,4.36,10275700.0],["2025-07-22",4.36,4.48,4.3,4.45,13445700.0],["2025-07-23",4.49,4.67,4.47,4.63,19600700.0],["2025-07-24",4.51,4.53,4.35,4.36,24698200.0],["2025-07-25",4.38,4.42,4.3,4.38,11766200.0],["2025-07-28",4.41,4.41,4.31,4.36,14184500.0],["2025-07-29",4.56,5.07,4.36,4.65,48959000.0],["2025-07-30",4.61,4.61,4.38,4.49,28066800.0],["2025-07-31",4.41,4.54,4.4,4.44,14673200.0],["2025-08-01",4.34,4.34,4.16,4.27,20455800.0],["2025-08-04",4.32,4.38,4.29,4.34,14227700.0],["2025-08-05",4.34,4.38,4.18,4.36,16587900.0],["2025-08-06",4.35,4.37,4.28,4.34,11320900.0],["2025-08-07",4.36,4.38,4.3,4.32,9414900.0],["2025-08-08",4.31,4.4,4.29,4.33,13473200.0],["2025-08-11",4.32,4.35,4.22,4.27,11136400.0],["2025-08-12",4.3,4.81,4.3,4.79,34676700.0],["2025-08-13",4.79,5.2,4.76,5.12,30392200.0],["2025-08-14",4.99,5.1,4.95,5.08,18906400.0],["2025-08-15",5.16,5.28,5.13,5.22,20986300.0],["2025-08-18",5.22,5.27,5.16,5.18,12830600.0],["2025-08-19",5.22,5.36,5.15,5.27,16282500.0],["2025-08-20",5.23,5.25,5.07,5.14,15717900.0],["2025-08-21",5.06,5.1,4.9,5.08,13553900.0],["2025-08-22",5.15,5.49,5.15,5.38,31183400.0],["2025-08-25",5.32,5.34,5.2,5.25,10832800.0],["2025-08-26",5.25,5.35,5.25,5.32,13385500.0],["2025-08-27",5.26,5.38,5.26,5.29,9966200.0],["2025-08-28",5.31,5.33,5.16,5.23,9561000.0],["2025-08-29",5.22,5.36,5.19,5.35,8893000.0],["2025-09-02",5.24,5.59,5.19,5.49,18781300.0],["2025-09-03",5.49,5.73,5.38,5.45,17134800.0],["2025-09-04",5.42,5.58,5.06,5.09,26889400.0],["2025-09-05",5.13,5.51,4.96,5.08,31732800.0],["2025-09-08",5.12,5.19,5.04,5.18,16410900.0],["2025-09-09",5.18,5.32,5.08,5.14,18071500.0],["2025-09-10",5.16,5.28,5.06,5.08,18664200.0],["2025-09-11",5.15,5.31,5.09,5.2,25139400.0],["2025-09-12",5.24,5.27,5.04,5.05,26658400.0],["2025-09-15",5.02,5.05,4.85,4.91,21351000.0],["2025-09-16",4.91,5.09,4.86,5.07,19094400.0],["2025-09-17",5.1,5.29,5.03,5.07,27703100.0],["2025-09-18",5.12,5.18,5.06,5.09,14691600.0],["2025-09-19",5.14,5.16,4.93,5.03,22752800.0],["2025-09-22",4.99,5.07,4.93,5.05,12052300.0],["2025-09-23",5.06,5.18,5.01,5.05,16049500.0],["2025-09-24",5.07,5.15,5.04,5.08,12873700.0],["2025-09-25",5.07,5.07,4.87,4.95,16014000.0],["2025-09-26",4.97,5.08,4.92,5.03,13299400.0],["2025-09-29",5.07,5.14,5.0,5.05,12101400.0],["2025-09-30",5.06,5.1,4.87,4.92,12857400.0],["2025-10-01",4.87,4.95,4.67,4.68,24649300.0],["2025-10-02",4.67,4.77,4.63,4.7,14990700.0],["2025-10-03",4.76,4.88,4.68,4.83,20405800.0],["2025-10-06",4.86,4.95,4.79,4.88,15132500.0],["2025-10-07",4.85,4.89,4.66,4.74,17888100.0],["2025-10-08",4.76,4.8,4.67,4.74,11484200.0],["2025-10-09",4.89,4.97,4.54,4.6,33593900.0],["2025-10-10",4.61,4.72,4.4,4.4,24292500.0],["2025-10-13",4.47,4.58,4.44,4.55,22384400.0],["2025-10-14",4.44,5.01,4.43,4.91,36648500.0],["2025-10-15",4.95,5.01,4.87,4.95,23201700.0],["2025-10-16",4.95,4.98,4.61,4.77,41416500.0],["2025-10-17",4.74,4.77,4.61,4.66,18053200.0],["2025-10-20",4.7,4.77,4.64,4.67,18742200.0],["2025-10-21",4.64,4.75,4.59,4.66,15394400.0],["2025-10-22",4.66,4.7,4.53,4.62,27559000.0],["2025-10-23",4.67,4.68,4.55,4.57,17008000.0],["2025-10-24",4.6,4.7,4.52,4.57,25236400.0],["2025-10-27",4.59,4.78,4.56,4.72,35363100.0],["2025-10-28",4.58,4.6,4.06,4.16,56595500.0],["2025-10-29",4.18,4.22,4.06,4.09,25360400.0],["2025-10-30",4.05,4.23,3.98,4.13,26954400.0],["2025-10-31",4.1,4.21,4.08,4.2,12805800.0],["2025-11-03",4.15,4.29,4.11,4.18,19683000.0],["2025-11-04",4.07,4.16,4.01,4.08,22672500.0],["2025-11-05",4.11,4.32,4.1,4.29,19005500.0],["2025-11-06",4.25,4.35,4.23,4.25,24981500.0],["2025-11-07",4.19,4.55,4.18,4.42,24498900.0],["2025-11-10",4.48,4.58,4.36,4.41,20461300.0],["2025-11-11",4.43,4.44,4.3,4.34,10424600.0],["2025-11-12",4.34,4.46,4.33,4.4,14753900.0],["2025-11-13",4.38,4.46,4.3,4.32,15238600.0],["2025-11-14",4.2,4.24,4.12,4.19,16723400.0],["2025-11-17",4.16,4.17,4.01,4.05,14507000.0],["2025-11-18",4.02,4.15,4.0,4.13,10989400.0],["2025-11-19",4.18,4.23,4.09,4.1,11043200.0],["2025-11-20",4.16,4.29,4.06,4.08,17611300.0],["2025-11-21",4.08,4.27,4.06,4.19,23597100.0],["2025-11-24",4.18,4.25,4.14,4.21,15410200.0],["2025-11-25",4.19,4.5,4.18,4.37,19650000.0],["2025-11-26",4.37,4.58,4.37,4.52,14822000.0],["2025-11-28",4.52,4.6,4.51,4.57,7969400.0],["2025-12-01",4.43,4.49,4.39,4.47,15507200.0],["2025-12-02",4.49,4.61,4.44,4.56,12462600.0],["2025-12-03",4.55,4.79,4.53,4.71,14736700.0],["2025-12-04",4.65,4.7,4.54,4.65,13622200.0],["2025-12-05",4.61,4.87,4.61,4.79,17519500.0],["2025-12-08",4.83,5.09,4.79,4.95,24101900.0],["2025-12-09",4.92,5.02,4.89,4.96,15167800.0],["2025-12-10",4.96,5.11,4.96,5.03,16794600.0],["2025-12-11",5.04,5.15,4.67,4.89,30981200.0],["2025-12-12",4.94,5.03,4.84,4.94,25549900.0],["2025-12-15",4.98,5.02,4.76,4.89,19570700.0],["2025-12-16",4.93,5.01,4.85,4.94,17317500.0],["2025-12-17",4.96,5.1,4.75,4.77,16502800.0],["2025-12-18",4.85,4.9,4.72,4.74,13466900.0],["2025-12-19",4.77,4.85,4.74,4.8,23115300.0],["2025-12-22",4.83,4.99,4.83,4.96,11780100.0],["2025-12-23",4.95,4.96,4.71,4.73,16612000.0],["2025-12-24",4.74,4.76,4.67,4.74,14083800.0],["2025-12-26",4.7,4.72,4.62,4.69,12314500.0],["2025-12-29",4.64,4.65,4.5,4.53,12333600.0],["2025-12-30",4.52,4.7,4.51,4.59,17264900.0],["2025-12-31",4.59,4.61,4.53,4.55,9075000.0],["2026-01-02",4.57,4.67,4.51,4.59,12445100.0],["2026-01-05",4.59,4.82,4.57,4.8,14947500.0],["2026-01-06",4.8,5.2,4.8,5.07,33551400.0],["2026-01-07",5.08,5.16,5.0,5.03,15854500.0],["2026-01-08",5.01,5.16,4.97,5.04,12642600.0],["2026-01-09",5.13,5.2,4.96,5.19,17687000.0],["2026-01-12",5.14,5.16,4.86,4.89,24032900.0],["2026-01-13",4.84,4.98,4.81,4.84,21768100.0],["2026-01-14",4.84,4.9,4.66,4.84,18922200.0],["2026-01-15",4.84,5.0,4.76,4.98,20763200.0],["2026-01-16",4.95,5.39,4.9,5.38,28240200.0],["2026-01-20",5.26,5.3,5.0,5.16,20673500.0],["2026-01-21",5.27,5.53,5.2,5.52,21477400.0],["2026-01-22",5.51,5.75,5.35,5.39,22779900.0],["2026-01-23",5.3,5.36,5.25,5.28,15823500.0],["2026-01-26",5.27,5.28,5.05,5.08,22455400.0],["2026-01-27",4.73,5.06,4.6,4.73,32405700.0],["2026-01-28",4.8,5.2,4.79,5.04,27103100.0],["2026-01-29",5.08,5.3,4.96,5.05,18966900.0],["2026-01-30",5.01,5.06,4.84,4.87,17339200.0],["2026-02-02",4.9,5.28,4.89,5.27,39104500.0],["2026-02-03",5.47,5.74,5.43,5.57,31971300.0],["2026-02-04",5.64,6.02,5.62,5.96,30484300.0],["2026-02-05",5.9,6.05,5.73,6.04,22724100.0],["2026-02-06",6.09,6.5,6.05,6.36,23071300.0],["2026-02-09",6.31,6.44,6.13,6.16,12971800.0],["2026-02-10",6.15,6.19,5.97,6.01,12289100.0],["2026-02-11",6.09,6.23,5.79,5.81,13246900.0],["2026-02-12",5.95,6.01,5.47,5.63,15281800.0],["2026-02-13",5.7,5.93,5.6,5.91,13813900.0],["2026-02-17",5.91,6.19,5.91,6.07,13530000.0],["2026-02-18",5.95,6.46,5.87,6.46,20773500.0],["2026-02-19",6.34,6.38,5.79,5.91,19677800.0],["2026-02-20",5.89,6.06,5.81,5.98,10417500.0],["2026-02-23",5.82,6.03,5.72,5.83,12279900.0],["2026-02-24",5.81,6.07,5.62,5.73,23472600.0],["2026-02-25",5.8,5.82,5.5,5.57,13120100.0],["2026-02-26",5.67,5.85,5.63,5.8,13961400.0],["2026-02-27",5.69,5.7,5.44,5.54,10962100.0],["2026-03-02",5.53,5.54,5.15,5.22,19503900.0],["2026-03-03",5.0,5.23,4.85,5.12,14527800.0],["2026-03-04",5.19,5.28,5.03,5.05,9818300.0],["2026-03-05",4.99,5.01,4.54,4.56,35809900.0],["2026-03-06",4.49,4.55,4.31,4.49,23382100.0],["2026-03-09",4.27,4.55,4.08,4.52,33016100.0],["2026-03-10",4.48,4.64,4.3,4.41,33974000.0],["2026-03-11",4.48,4.58,4.37,4.41,18047800.0],["2026-03-12",4.31,4.32,4.15,4.16,24816800.0],["2026-03-13",4.21,4.24,4.07,4.12,24864000.0],["2026-03-16",4.16,4.27,4.14,4.26,19921100.0],["2026-03-17",4.39,4.5,4.17,4.21,31769000.0],["2026-03-18",4.18,4.23,4.05,4.06,29283300.0],["2026-03-19",3.97,4.13,3.87,4.11,41605600.0],["2026-03-20",4.08,4.16,3.99,4.03,30211400.0],["2026-03-23",4.23,4.37,4.13,4.2,33076800.0],["2026-03-24",4.11,4.34,4.08,4.19,28414400.0],["2026-03-25",4.28,4.99,4.23,4.75,106204400.0],["2026-03-26",4.59,4.68,4.37,4.51,32783800.0],["2026-03-27",4.43,4.51,4.18,4.22,26210500.0],["2026-03-30",4.21,4.31,4.09,4.12,26488200.0],["2026-03-31",4.16,4.49,4.16,4.42,34963800.0],["2026-04-01",4.5,4.63,4.47,4.55,24678600.0],["2026-04-02",4.33,4.56,4.3,4.52,23840800.0],["2026-04-06",4.46,4.61,4.44,4.57,22303200.0],["2026-04-07",4.52,4.57,4.37,4.55,22282400.0],["2026-04-08",5.12,5.22,4.94,5.04,42532900.0],["2026-04-09",5.0,5.1,4.83,4.93,17580400.0],["2026-04-10",4.93,4.94,4.67,4.74,16480400.0],["2026-04-13",4.57,4.83,4.55,4.79,17234800.0],["2026-04-14",5.03,5.63,5.01,5.6,45007700.0],["2026-04-15",5.6,5.85,5.51,5.66,30985900.0],["2026-04-16",5.93,6.03,5.42,5.51,26993900.0],["2026-04-17",5.98,6.16,5.8,5.87,37070600.0],["2026-04-20",5.66,5.89,5.66,5.75,31542800.0],["2026-04-21",5.73,5.74,5.34,5.46,31531100.0],["2026-04-22",5.52,5.53,5.04,5.08,33683800.0],["2026-04-23",5.06,5.35,5.0,5.25,22449300.0],["2026-04-24",5.31,5.41,5.21,5.27,22885400.0],["2026-04-27",5.27,5.38,4.91,4.94,33309600.0],["2026-04-28",4.78,5.22,4.77,5.0,22184500.0],["2026-04-29",4.91,5.04,4.75,4.84,18334000.0],["2026-04-30",4.93,4.94,4.65,4.66,21817700.0],["2026-05-01",4.66,5.3,4.55,4.86,48475500.0],["2026-05-04",5.1,5.15,4.7,4.79,33766100.0],["2026-05-05",4.82,4.9,4.78,4.84,19857900.0],["2026-05-06",5.09,5.16,4.95,5.04,26306400.0],["2026-05-07",5.13,5.31,5.02,5.13,26086900.0],["2026-05-08",5.15,5.24,5.03,5.11,20516800.0],["2026-05-11",4.95,5.21,4.93,4.96,32916800.0],["2026-05-12",4.93,4.93,4.61,4.73,25155900.0],["2026-05-13",4.72,4.76,4.66,4.7,13921300.0],["2026-05-14",4.75,4.94,4.62,4.88,28846200.0],["2026-05-15",4.76,4.78,4.57,4.58,18332500.0],["2026-05-18",4.59,4.81,4.55,4.58,21181400.0],["2026-05-19",4.53,4.55,4.37,4.38,18277000.0],["2026-05-20",4.39,4.75,4.35,4.73,27391400.0],["2026-05-21",4.64,5.03,4.6,5.01,26178300.0],["2026-05-22",5.09,5.11,4.95,5.05,23694500.0],["2026-05-26",5.19,5.42,5.18,5.28,33871600.0],["2026-05-27",5.45,5.58,5.31,5.4,36619500.0],["2026-05-28",5.24,5.44,5.22,5.38,20710700.0],["2026-05-29",5.38,5.52,5.38,5.47,24692700.0],["2026-06-01",5.22,5.29,4.96,5.15,36439400.0],["2026-06-02",5.15,5.21,4.91,4.93,24252800.0],["2026-06-03",4.85,4.86,4.66,4.77,26048900.0],["2026-06-04",4.86,4.91,4.81,4.84,15363400.0],["2026-06-05",4.79,4.88,4.75,4.85,18072900.0],["2026-06-08",4.85,4.89,4.76,4.76,14886600.0],["2026-06-09",4.84,4.95,4.62,4.92,29137400.0],["2026-06-10",4.84,4.87,4.6,4.61,27220700.0],["2026-06-11",4.6,5.0,4.56,4.98,30733500.0],["2026-06-12",5.0,5.14,4.95,5.01,27692800.0],["2026-06-15",5.34,5.6,5.34,5.36,44668200.0],["2026-06-16",5.44,5.49,5.21,5.22,26181500.0],["2026-06-17",5.22,5.41,5.11,5.13,19304500.0],["2026-06-18",5.29,5.69,5.29,5.68,40473900.0],["2026-06-22",5.65,5.83,5.46,5.49,21390500.0],["2026-06-23",5.4,5.69,5.37,5.53,19903700.0],["2026-06-24",5.67,5.89,5.67,5.79,30603100.0],["2026-06-25",5.86,6.22,5.77,5.92,34125000.0],["2026-06-26",5.88,6.02,5.82,6.0,35149800.0],["2026-06-29",5.96,5.97,5.62,5.63,24649000.0],["2026-06-30",5.64,5.73,5.4,5.73,38647300.0],["2026-07-01",5.75,5.99,5.68,5.92,27716000.0],["2026-07-02",6.01,6.18,5.84,6.02,30693100.0],["2026-07-06",5.91,6.27,5.91,6.06,38372321.868958],["2026-07-07",6.09,6.136,5.655,5.72,23347915.949131],["2026-07-08",5.52,5.66,5.39,5.58,22482651.263873],["2026-07-09",5.65,6,5.6,5.92,22158556.034428],["2026-07-10",5.94,5.94,5.635,5.76,18251869.016113],["2026-07-13",5.7,5.7599,5.47,5.6,45516813.086979],["2026-07-14",5.61,5.65,5.26,5.33,30722430.22938],["2026-07-15",5.34,5.705,5.3,5.59,35596496.664603],["2026-07-16",5.47,5.68,5.3897,5.64,29485866.270432],["2026-07-17",5.5,5.59,5.36,5.42,31437711.235368],["2026-07-20",5.45,5.53,5.4,5.45,29545362.498167],["2026-07-21",5.42,5.495,5.26,5.35,25087635.764959],["2026-07-22",5.21,5.2399,5.1,5.16,21254483.384167],["2026-07-23",4.965,5,4.77,4.99,35369417.363563],["2026-07-24",5.02,5.39,5,5.27,55436316.218985],["2026-07-27",5.5,5.66,5.34,5.43,60374195.67955],["2026-07-28",5.625,6.2,5.275,6,86592671.014154],["2026-07-29",5.86,6.05,5.63,5.72,90072038.291871],["2026-07-30",5.75,6.15,5.69,6.07,44879213.413395],["2026-07-31",6.15,6.21,6,6.03,26766143.91781]]}