{"t":"GSIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-03-29",5.5,5.5,5.0,5.29,1327600.0],["2007-03-30",5.18,5.29,5.05,5.25,244000.0],["2007-04-02",5.26,5.29,5.01,5.1,63100.0],["2007-04-03",5.15,5.16,5.01,5.04,29600.0],["2007-04-04",5.19,5.2,5.04,5.08,23700.0],["2007-04-05",5.19,5.46,5.02,5.26,166200.0],["2007-04-09",5.5,5.5,5.11,5.3,30500.0],["2007-04-10",5.27,5.38,5.16,5.3,8700.0],["2007-04-11",5.26,5.26,5.15,5.24,22100.0],["2007-04-12",5.11,5.3,5.11,5.3,23700.0],["2007-04-13",5.34,5.95,5.3,5.74,477100.0],["2007-04-16",5.81,5.97,5.65,5.8,238500.0],["2007-04-17",5.82,5.99,5.75,5.78,136800.0],["2007-04-18",5.91,5.95,5.63,5.66,94900.0],["2007-04-19",5.69,5.69,5.46,5.47,50100.0],["2007-04-20",5.05,5.47,5.05,5.34,241300.0],["2007-04-23",5.3,5.33,5.24,5.3,36300.0],["2007-04-24",5.25,5.5,5.24,5.43,43200.0],["2007-04-25",5.45,5.59,5.33,5.51,55500.0],["2007-04-26",5.6,5.6,5.5,5.5,52200.0],["2007-04-27",5.5,5.56,5.5,5.51,13000.0],["2007-04-30",5.54,5.55,5.4,5.4,15100.0],["2007-05-01",5.4,5.6,5.24,5.25,20900.0],["2007-05-02",5.24,5.39,5.03,5.3,16100.0],["2007-05-03",5.3,5.47,5.16,5.47,11400.0],["2007-05-04",5.48,5.5,5.32,5.37,12100.0],["2007-05-07",5.46,5.49,5.35,5.36,13900.0],["2007-05-08",5.35,5.36,5.35,5.36,700.0],["2007-05-09",5.5,5.8,5.46,5.46,31100.0],["2007-05-10",5.48,5.74,5.38,5.38,13400.0],["2007-05-11",5.42,5.56,5.35,5.49,524900.0],["2007-05-14",5.64,5.81,5.37,5.68,26900.0],["2007-05-15",5.6,5.8,5.47,5.62,11300.0],["2007-05-16",5.67,5.81,5.56,5.79,8000.0],["2007-05-17",5.58,5.8,5.58,5.8,10600.0],["2007-05-18",5.61,5.9,5.61,5.78,7100.0],["2007-05-21",5.82,5.82,5.67,5.7,44300.0],["2007-05-22",5.69,5.75,5.4,5.49,53500.0],["2007-05-23",5.5,5.88,5.09,5.23,92300.0],["2007-05-24",5.16,5.56,5.16,5.5,29200.0],["2007-05-25",5.36,5.36,4.4,4.66,252300.0],["2007-05-29",4.66,4.76,4.19,4.2,195900.0],["2007-05-30",4.2,4.39,4.2,4.27,1006200.0],["2007-05-31",4.35,4.35,4.22,4.23,32500.0],["2007-06-01",4.23,4.3,4.2,4.24,7300.0],["2007-06-04",4.27,4.34,4.21,4.27,18100.0],["2007-06-05",4.35,4.38,4.29,4.35,32700.0],["2007-06-06",4.39,4.39,4.27,4.35,10400.0],["2007-06-07",4.35,4.43,4.35,4.35,22100.0],["2007-06-08",4.47,4.47,4.36,4.4,8300.0],["2007-06-11",4.4,4.4,4.3,4.31,10800.0],["2007-06-12",4.34,4.4,4.31,4.31,7300.0],["2007-06-13",4.31,4.31,4.2,4.21,18100.0],["2007-06-14",4.25,4.5,4.18,4.2,18000.0],["2007-06-15",4.2,4.28,4.16,4.2,16600.0],["2007-06-18",4.31,4.31,4.16,4.17,40500.0],["2007-06-19",4.17,4.43,4.15,4.38,34100.0],["2007-06-20",4.31,4.63,4.31,4.41,21200.0],["2007-06-21",4.38,4.45,4.35,4.4,7400.0],["2007-06-22",4.45,4.57,4.45,4.57,15300.0],["2007-06-25",4.6,4.72,4.57,4.57,16100.0],["2007-06-26",4.6,4.75,4.6,4.72,29700.0],["2007-06-27",4.7,4.71,4.67,4.69,11400.0],["2007-06-28",4.71,4.72,4.71,4.72,300.0],["2007-06-29",4.83,4.89,4.7,4.79,17600.0],["2007-07-02",4.89,4.98,4.88,4.88,9400.0],["2007-07-03",4.9,4.91,4.8,4.8,21800.0],["2007-07-05",4.8,4.8,4.54,4.54,86100.0],["2007-07-06",4.57,4.74,4.5,4.64,22900.0],["2007-07-09",4.78,4.78,4.5,4.56,73200.0],["2007-07-10",4.59,4.59,4.45,4.5,4900.0],["2007-07-11",4.57,4.61,4.5,4.51,7000.0],["2007-07-12",4.5,4.64,4.5,4.64,3300.0],["2007-07-13",4.64,4.7,4.64,4.7,13000.0],["2007-07-16",4.67,4.79,4.67,4.79,3200.0],["2007-07-17",4.79,5.05,4.72,5.0,17000.0],["2007-07-18",4.97,4.98,4.8,4.83,1800.0],["2007-07-19",4.82,5.07,4.79,5.03,11500.0],["2007-07-20",4.86,5.02,4.86,5.0,1900.0],["2007-07-23",5.03,5.19,4.85,5.09,7400.0],["2007-07-24",5.0,5.0,4.64,4.75,7900.0],["2007-07-25",4.75,4.78,4.72,4.72,3800.0],["2007-07-26",4.71,4.87,4.7,4.76,7600.0],["2007-07-27",4.8,4.8,4.7,4.7,3300.0],["2007-07-30",4.74,4.79,4.74,4.76,1700.0],["2007-07-31",4.76,4.94,4.75,4.75,4000.0],["2007-08-01",4.74,4.86,4.71,4.75,20200.0],["2007-08-02",4.96,4.96,4.68,4.77,7800.0],["2007-08-03",3.75,4.0,3.25,3.9,175700.0],["2007-08-06",3.87,4.0,3.68,3.76,27900.0],["2007-08-07",3.8,3.8,3.5,3.5,10700.0],["2007-08-08",3.51,3.51,3.05,3.15,106500.0],["2007-08-09",3.18,3.18,3.01,3.05,72200.0],["2007-08-10",3.01,3.04,2.88,2.93,68000.0],["2007-08-13",3.04,3.04,2.84,2.88,114100.0],["2007-08-14",2.92,2.92,2.6,2.6,86400.0],["2007-08-15",2.6,2.74,2.5,2.6,40600.0],["2007-08-16",2.63,2.99,2.39,2.6,15200.0],["2007-08-17",2.6,2.69,2.51,2.51,486700.0],["2007-08-20",2.6,2.97,2.6,2.71,31700.0],["2007-08-21",2.76,2.97,2.75,2.9,32100.0],["2007-08-22",2.9,2.97,2.89,2.95,71400.0],["2007-08-23",2.96,3.14,2.81,2.99,52000.0],["2007-08-24",2.99,3.01,2.98,3.0,37200.0],["2007-08-27",3.0,3.1,2.99,2.99,12600.0],["2007-08-28",2.98,3.01,2.9,2.9,10900.0],["2007-08-29",2.95,2.96,2.95,2.95,5700.0],["2007-08-30",2.96,2.96,2.88,2.88,13800.0],["2007-08-31",2.91,3.05,2.9,3.0,60200.0],["2007-09-04",3.03,3.03,3.0,3.0,7700.0],["2007-09-05",3.0,3.6,3.0,3.01,33700.0],["2007-09-06",3.04,3.04,2.98,2.98,14900.0],["2007-09-07",2.95,2.97,2.95,2.95,4900.0],["2007-09-10",2.98,3.0,2.92,2.92,7600.0],["2007-09-11",2.98,2.99,2.8,2.8,9500.0],["2007-09-12",2.81,2.87,2.69,2.69,10700.0],["2007-09-13",2.7,2.77,2.7,2.76,8100.0],["2007-09-14",2.76,2.76,2.75,2.75,4400.0],["2007-09-17",2.72,2.72,2.45,2.49,53600.0],["2007-09-18",2.5,2.57,2.47,2.47,34700.0],["2007-09-19",2.47,2.84,2.47,2.65,81700.0],["2007-09-20",2.6,2.89,2.6,2.72,6200.0],["2007-09-21",2.72,2.91,2.72,2.8,9400.0],["2007-09-24",2.8,2.95,2.8,2.9,24500.0],["2007-09-25",3.0,3.19,2.64,2.75,125600.0],["2007-09-26",2.99,2.99,2.5,2.55,26800.0],["2007-09-27",2.53,2.9,2.53,2.71,58900.0],["2007-09-28",2.78,2.84,2.47,2.63,17200.0],["2007-10-01",2.61,2.9,2.61,2.74,8600.0],["2007-10-02",2.78,2.78,2.75,2.75,1100.0],["2007-10-03",2.75,2.85,2.75,2.85,3400.0],["2007-10-04",2.76,2.8,2.75,2.8,2300.0],["2007-10-05",2.8,2.9,2.74,2.75,8500.0],["2007-10-08",2.71,2.84,2.71,2.79,2900.0],["2007-10-09",2.83,2.84,2.8,2.81,8900.0],["2007-10-10",2.97,2.97,2.81,2.83,7400.0],["2007-10-11",2.85,2.89,2.82,2.89,4400.0],["2007-10-12",2.89,3.06,2.89,3.05,39700.0],["2007-10-15",3.09,3.31,3.09,3.29,8100.0],["2007-10-16",3.3,3.35,3.04,3.26,6100.0],["2007-10-17",3.25,3.4,3.25,3.36,2800.0],["2007-10-18",3.36,3.48,3.35,3.37,4100.0],["2007-10-19",3.36,3.36,3.03,3.05,13400.0],["2007-10-22",3.04,3.43,3.04,3.19,5200.0],["2007-10-23",3.24,3.4,3.21,3.39,7300.0],["2007-10-24",3.41,3.48,3.36,3.39,14300.0],["2007-10-25",3.4,3.4,3.34,3.34,17500.0],["2007-10-26",3.42,3.42,3.21,3.21,10300.0],["2007-10-29",3.24,3.24,3.21,3.24,7700.0],["2007-10-30",3.2,3.25,3.2,3.2,42100.0],["2007-10-31",3.3,3.3,2.91,2.95,161400.0],["2007-11-01",2.91,3.0,2.85,2.85,21700.0],["2007-11-02",2.79,2.81,2.44,2.44,92400.0],["2007-11-05",2.43,2.55,2.42,2.49,24900.0],["2007-11-06",2.74,2.75,2.41,2.46,34000.0],["2007-11-07",2.72,2.72,2.42,2.42,1800.0],["2007-11-08",2.42,2.54,2.42,2.5,3100.0],["2007-11-09",2.55,2.55,2.46,2.5,14300.0],["2007-11-12",2.46,2.46,2.38,2.38,36700.0],["2007-11-13",2.38,2.45,2.3,2.3,87700.0],["2007-11-14",2.29,2.5,2.29,2.5,13100.0],["2007-11-15",2.4,2.5,2.4,2.4,70300.0],["2007-11-16",2.35,2.37,2.31,2.36,17700.0],["2007-11-19",2.4,2.4,2.32,2.37,16600.0],["2007-11-20",2.36,2.36,2.3,2.32,17800.0],["2007-11-21",2.35,2.35,2.22,2.22,37600.0],["2007-11-23",2.29,2.4,2.29,2.3,1800.0],["2007-11-26",2.35,2.37,2.3,2.3,5700.0],["2007-11-27",2.4,2.44,2.31,2.36,5800.0],["2007-11-28",2.39,2.43,2.39,2.41,370500.0],["2007-11-29",2.42,2.45,2.4,2.45,17200.0],["2007-11-30",2.43,2.45,2.4,2.41,25100.0],["2007-12-03",2.44,2.44,2.4,2.4,16200.0],["2007-12-04",2.4,2.43,2.4,2.42,19300.0],["2007-12-05",2.42,2.58,2.4,2.41,29100.0],["2007-12-06",2.42,2.65,2.42,2.62,30000.0],["2007-12-07",2.43,2.5,2.43,2.5,2400.0],["2007-12-10",2.5,2.72,2.5,2.63,6400.0],["2007-12-11",2.61,2.61,2.51,2.51,900.0],["2007-12-12",2.69,2.71,2.54,2.6,4600.0],["2007-12-13",2.55,2.6,2.5,2.5,22800.0],["2007-12-14",2.5,2.58,2.5,2.55,1800.0],["2007-12-17",2.5,2.67,2.5,2.6,312000.0],["2007-12-18",2.6,2.84,2.6,2.61,31400.0],["2007-12-19",2.6,2.61,2.52,2.58,7200.0],["2007-12-20",2.58,2.59,2.5,2.52,19900.0],["2007-12-21",2.5,2.56,2.5,2.5,42300.0],["2007-12-24",2.56,2.56,2.5,2.51,17100.0],["2007-12-26",2.5,2.56,2.5,2.55,8400.0],["2007-12-27",2.55,2.59,2.55,2.59,5700.0],["2007-12-28",2.55,2.69,2.55,2.56,32600.0],["2007-12-31",2.55,2.79,2.5,2.55,27300.0],["2008-01-02",2.59,2.6,2.57,2.6,1500.0],["2008-01-03",2.65,2.79,2.56,2.79,29300.0],["2008-01-04",2.74,3.2,2.73,3.06,100500.0],["2008-01-07",3.0,3.1,2.91,2.96,183500.0],["2008-01-08",2.86,2.96,2.6,2.61,81900.0],["2008-01-09",2.64,2.71,2.63,2.63,31800.0],["2008-01-10",2.65,2.8,2.65,2.7,162100.0],["2008-01-11",2.72,2.8,2.7,2.7,324800.0],["2008-01-14",2.72,2.72,2.69,2.69,109900.0],["2008-01-15",2.72,2.72,2.5,2.55,164300.0],["2008-01-16",2.51,2.55,2.5,2.52,147900.0],["2008-01-17",2.49,2.49,2.36,2.44,168700.0],["2008-01-18",2.41,2.53,2.35,2.38,60900.0],["2008-01-22",2.45,2.47,2.33,2.4,60800.0],["2008-01-23",2.45,2.53,2.2,2.25,116100.0],["2008-01-24",2.34,2.45,2.25,2.42,200000.0],["2008-01-25",2.45,2.5,2.4,2.4,127200.0],["2008-01-28",2.53,2.53,2.45,2.49,56600.0],["2008-01-29",2.5,2.53,2.41,2.42,36400.0],["2008-01-30",2.41,2.71,2.33,2.49,116900.0],["2008-01-31",2.54,2.57,2.5,2.52,16100.0],["2008-02-01",2.74,2.94,2.71,2.92,281000.0],["2008-02-04",2.86,2.95,2.7,2.83,47000.0],["2008-02-05",2.86,2.92,2.83,2.87,36200.0],["2008-02-06",2.93,2.95,2.8,2.92,16700.0],["2008-02-07",3.0,3.1,2.85,2.96,87200.0],["2008-02-08",3.0,3.0,2.94,2.94,3500.0],["2008-02-11",2.95,2.95,2.81,2.9,27000.0],["2008-02-12",2.89,2.9,2.75,2.75,39400.0],["2008-02-13",2.83,2.9,2.79,2.83,20300.0],["2008-02-14",2.86,2.99,2.86,2.99,57300.0],["2008-02-15",2.99,2.99,2.84,2.84,4400.0],["2008-02-19",2.92,3.01,2.72,2.76,47600.0],["2008-02-20",2.79,2.93,2.75,2.82,32900.0],["2008-02-21",2.83,2.97,2.72,2.81,151700.0],["2008-02-22",2.85,2.98,2.78,2.98,556000.0],["2008-02-25",3.02,3.14,2.86,2.91,89800.0],["2008-02-26",2.94,3.04,2.89,2.97,24100.0],["2008-02-27",3.03,3.11,2.96,3.03,60700.0],["2008-02-28",3.0,3.0,2.85,2.94,13100.0],["2008-02-29",2.9,3.04,2.86,2.99,16400.0],["2008-03-03",3.05,3.11,2.85,3.05,33000.0],["2008-03-04",3.04,3.13,2.85,3.03,23300.0],["2008-03-05",3.1,3.1,2.99,3.06,10300.0],["2008-03-06",2.95,2.95,2.75,2.94,19900.0],["2008-03-07",2.97,2.98,2.8,2.87,16900.0],["2008-03-10",2.86,2.9,2.8,2.89,26200.0],["2008-03-11",2.97,3.0,2.8,2.87,199800.0],["2008-03-12",2.94,2.99,2.81,2.92,4600.0],["2008-03-13",2.8,2.99,2.75,2.84,25000.0],["2008-03-14",2.84,2.88,2.74,2.79,36100.0],["2008-03-17",2.75,2.75,2.58,2.75,34100.0],["2008-03-18",2.76,2.85,2.76,2.76,98200.0],["2008-03-19",2.81,2.81,2.71,2.71,11500.0],["2008-03-20",2.7,2.79,2.68,2.75,65200.0],["2008-03-24",2.72,2.8,2.72,2.75,96800.0],["2008-03-25",2.72,2.74,2.62,2.69,94100.0],["2008-03-26",2.71,2.72,2.67,2.72,3300.0],["2008-03-27",2.75,2.77,2.66,2.74,6100.0],["2008-03-28",2.77,2.77,2.72,2.76,11600.0],["2008-03-31",2.66,2.71,2.65,2.65,7800.0],["2008-04-01",2.76,2.8,2.68,2.69,15500.0],["2008-04-02",2.8,2.8,2.75,2.75,8400.0],["2008-04-03",2.77,3.07,2.77,2.95,430100.0],["2008-04-04",2.92,3.05,2.92,2.95,121600.0],["2008-04-07",2.94,3.19,2.94,3.19,30600.0],["2008-04-08",3.06,3.12,3.0,3.08,28000.0],["2008-04-09",3.02,3.2,2.95,3.11,54900.0],["2008-04-10",3.06,3.4,3.06,3.27,132900.0],["2008-04-11",3.26,3.33,3.1,3.24,56900.0],["2008-04-14",3.2,3.32,3.05,3.22,108000.0],["2008-04-15",3.22,3.3,3.05,3.25,41600.0],["2008-04-16",3.23,3.4,3.15,3.3,11600.0],["2008-04-17",3.35,3.35,3.05,3.26,16200.0],["2008-04-18",3.21,3.38,3.07,3.21,17400.0],["2008-04-21",3.24,3.5,3.18,3.37,37400.0],["2008-04-22",3.33,3.5,3.29,3.43,17200.0],["2008-04-23",3.4,3.45,3.34,3.45,17200.0],["2008-04-24",3.49,3.52,3.44,3.45,85700.0],["2008-04-25",3.46,3.5,3.45,3.49,34300.0],["2008-04-28",3.49,3.5,3.4,3.49,41000.0],["2008-04-29",3.52,3.52,3.47,3.48,65600.0],["2008-04-30",3.48,3.48,3.47,3.47,1200.0],["2008-05-01",3.5,3.58,3.49,3.58,52500.0],["2008-05-02",3.59,3.69,3.5,3.5,99600.0],["2008-05-05",3.55,3.65,3.51,3.53,22500.0],["2008-05-06",3.54,3.55,3.52,3.53,13100.0],["2008-05-07",3.55,3.59,3.5,3.54,145200.0],["2008-05-08",3.55,3.6,3.53,3.6,48100.0],["2008-05-09",3.96,4.18,3.91,4.1,328800.0],["2008-05-12",4.24,4.44,4.1,4.3,144400.0],["2008-05-13",4.37,4.39,4.2,4.22,33100.0],["2008-05-14",4.22,4.31,4.02,4.13,95800.0],["2008-05-15",4.01,4.05,3.81,3.93,163600.0],["2008-05-16",3.96,4.09,3.81,3.96,65700.0],["2008-05-19",3.91,4.1,3.91,4.08,110100.0],["2008-05-20",4.01,4.18,3.98,4.18,95600.0],["2008-05-21",4.21,4.35,4.18,4.25,45900.0],["2008-05-22",4.17,4.25,4.17,4.22,25100.0],["2008-05-23",4.19,4.19,4.0,4.06,29000.0],["2008-05-27",4.06,4.1,4.03,4.08,24300.0],["2008-05-28",4.03,4.06,3.95,4.01,33800.0],["2008-05-29",4.03,4.23,3.98,4.09,54600.0],["2008-05-30",4.05,4.39,4.05,4.12,106600.0],["2008-06-02",4.1,4.15,4.05,4.08,64700.0],["2008-06-03",3.98,4.1,3.7,4.02,83000.0],["2008-06-04",3.91,4.07,3.86,3.99,56600.0],["2008-06-05",4.0,4.04,3.94,4.0,42900.0],["2008-06-06",4.0,4.02,3.8,3.94,47100.0],["2008-06-09",3.97,4.0,3.95,4.0,24600.0],["2008-06-10",3.99,4.0,3.96,4.0,8800.0],["2008-06-11",3.97,3.98,3.81,3.87,28800.0],["2008-06-12",3.8,3.86,3.63,3.72,50100.0],["2008-06-13",3.67,4.0,3.67,3.83,79000.0],["2008-06-16",3.77,3.96,3.7,3.9,57500.0],["2008-06-17",3.93,3.93,3.73,3.91,10400.0],["2008-06-18",3.92,3.92,3.85,3.87,20200.0],["2008-06-19",3.9,3.9,3.72,3.85,15800.0],["2008-06-20",3.81,3.88,3.65,3.73,26700.0],["2008-06-23",3.73,3.77,3.61,3.64,36900.0],["2008-06-24",3.69,3.8,3.61,3.65,23100.0],["2008-06-25",3.8,3.81,3.6,3.69,6500.0],["2008-06-26",3.79,3.89,3.71,3.85,25000.0],["2008-06-27",3.75,3.91,3.62,3.91,30200.0],["2008-06-30",4.0,4.0,3.7,3.88,78500.0],["2008-07-01",3.81,3.89,3.69,3.74,7800.0],["2008-07-02",3.87,3.89,3.84,3.86,9800.0],["2008-07-03",3.73,3.89,3.73,3.85,2600.0],["2008-07-07",3.81,3.84,3.64,3.69,26700.0],["2008-07-08",3.69,3.77,3.64,3.75,19500.0],["2008-07-09",3.6,3.75,2.86,3.5,69300.0],["2008-07-10",3.45,3.69,3.2,3.61,64800.0],["2008-07-11",3.53,3.62,3.21,3.47,25800.0],["2008-07-14",3.42,3.65,3.42,3.57,16500.0],["2008-07-15",3.78,3.78,3.43,3.43,1800.0],["2008-07-16",3.32,3.53,3.22,3.22,7600.0],["2008-07-17",3.33,3.68,3.21,3.45,11500.0],["2008-07-18",3.4,3.49,3.31,3.49,13200.0],["2008-07-21",3.63,3.64,3.52,3.55,8500.0],["2008-07-22",3.57,3.7,3.57,3.69,8600.0],["2008-07-23",3.56,3.69,3.37,3.55,12900.0],["2008-07-24",3.5,3.79,3.5,3.67,8900.0],["2008-07-25",3.72,3.77,3.63,3.66,30400.0],["2008-07-28",3.65,3.77,3.64,3.74,15600.0],["2008-07-29",3.68,3.68,3.57,3.65,1000.0],["2008-07-30",3.64,3.73,3.64,3.73,300.0],["2008-07-31",3.69,3.9,3.65,3.9,17200.0],["2008-08-01",4.22,4.22,3.86,4.0,224200.0],["2008-08-04",3.93,3.99,3.69,3.75,61700.0],["2008-08-05",3.71,3.84,3.68,3.78,56800.0],["2008-08-06",3.8,3.85,3.79,3.79,21900.0],["2008-08-07",3.71,3.75,3.68,3.72,41900.0],["2008-08-08",3.65,3.74,3.65,3.68,27300.0],["2008-08-11",3.63,3.75,3.63,3.71,36500.0],["2008-08-12",3.59,3.72,3.57,3.64,18600.0],["2008-08-13",3.52,3.74,3.52,3.64,87300.0],["2008-08-14",3.69,3.75,3.69,3.74,18200.0],["2008-08-15",3.72,3.75,3.7,3.75,15600.0],["2008-08-18",3.8,3.8,3.74,3.78,48700.0],["2008-08-19",3.53,3.9,3.53,3.9,158300.0],["2008-08-20",3.75,3.89,3.75,3.83,53300.0],["2008-08-21",3.71,3.8,3.69,3.75,48700.0],["2008-08-22",3.76,3.8,3.76,3.78,21700.0],["2008-08-25",3.78,3.89,3.78,3.84,38800.0],["2008-08-26",3.77,3.83,3.7,3.82,20000.0],["2008-08-27",3.7,3.82,3.68,3.7,26400.0],["2008-08-28",3.65,3.86,3.65,3.81,40800.0],["2008-08-29",3.73,3.81,3.71,3.81,31500.0],["2008-09-02",3.8,3.81,3.8,3.8,50700.0],["2008-09-03",3.73,3.82,3.7,3.78,40000.0],["2008-09-04",3.73,3.82,3.65,3.82,52300.0],["2008-09-05",3.82,3.82,3.7,3.8,39800.0],["2008-09-08",3.73,3.82,3.65,3.65,29200.0],["2008-09-09",3.65,3.7,3.56,3.56,17700.0],["2008-09-10",3.55,3.58,3.49,3.54,50000.0],["2008-09-11",3.58,3.61,3.36,3.61,35300.0],["2008-09-12",3.44,3.61,3.44,3.61,27700.0],["2008-09-15",3.45,3.5,3.33,3.49,41300.0],["2008-09-16",3.46,3.61,3.45,3.61,32600.0],["2008-09-17",3.44,3.53,3.35,3.53,29900.0],["2008-09-18",3.27,3.64,3.27,3.64,22500.0],["2008-09-19",3.61,3.65,3.36,3.65,188700.0],["2008-09-22",3.64,3.64,3.43,3.51,11200.0],["2008-09-23",3.58,3.58,3.4,3.43,101800.0],["2008-09-24",3.51,3.65,3.41,3.65,18900.0],["2008-09-25",3.5,3.64,3.44,3.64,34500.0],["2008-09-26",3.63,3.73,3.45,3.72,42400.0],["2008-09-29",3.75,3.75,3.5,3.7,64400.0],["2008-09-30",3.44,3.79,3.44,3.6,72800.0],["2008-10-01",3.65,3.7,3.6,3.6,41400.0],["2008-10-02",3.61,3.65,3.59,3.6,67600.0],["2008-10-03",3.54,3.72,3.33,3.64,225700.0],["2008-10-06",3.64,3.64,3.25,3.6,148800.0],["2008-10-07",3.64,3.64,3.34,3.47,188500.0],["2008-10-08",3.32,3.54,3.31,3.54,15600.0],["2008-10-09",3.5,3.5,3.34,3.5,9400.0],["2008-10-10",3.25,3.45,3.22,3.3,31100.0],["2008-10-13",3.49,3.49,3.4,3.4,4000.0],["2008-10-14",3.4,3.44,3.31,3.37,24200.0],["2008-10-15",3.21,3.43,3.21,3.21,34700.0],["2008-10-16",3.29,3.29,3.01,3.19,11700.0],["2008-10-17",3.11,3.29,3.09,3.29,174800.0],["2008-10-20",3.36,3.43,3.3,3.43,15100.0],["2008-10-21",3.42,3.75,3.37,3.7,113700.0],["2008-10-22",3.69,3.69,3.01,3.3,38900.0],["2008-10-23",3.3,3.3,3.0,3.08,19100.0],["2008-10-24",3.06,3.06,2.99,3.05,35500.0],["2008-10-27",3.06,3.4,2.9,3.29,48200.0],["2008-10-28",3.39,3.4,3.03,3.4,12900.0],["2008-10-29",3.35,3.39,3.18,3.3,6700.0],["2008-10-30",3.18,3.4,3.18,3.4,15900.0],["2008-10-31",3.21,3.5,3.12,3.5,120400.0],["2008-11-03",3.5,3.5,3.26,3.37,71300.0],["2008-11-04",3.4,3.4,2.9,3.3,108700.0],["2008-11-05",3.3,3.3,3.2,3.25,38200.0],["2008-11-06",3.2,3.22,3.2,3.22,9400.0],["2008-11-07",3.23,3.34,3.23,3.34,17400.0],["2008-11-10",3.4,3.4,3.34,3.4,11200.0],["2008-11-11",3.32,3.32,3.21,3.32,6900.0],["2008-11-12",3.25,3.3,3.2,3.3,9500.0],["2008-11-13",3.21,3.26,3.2,3.26,8700.0],["2008-11-14",3.2,3.23,3.2,3.2,5500.0],["2008-11-17",3.23,3.26,3.2,3.26,20800.0],["2008-11-18",3.23,3.25,3.23,3.23,31100.0],["2008-11-19",3.19,3.24,3.16,3.17,52200.0],["2008-11-20",3.2,3.22,3.17,3.22,46800.0],["2008-11-21",3.23,3.29,3.17,3.19,267800.0],["2008-11-24",3.19,3.25,3.06,3.25,124100.0],["2008-11-25",3.25,3.25,3.0,3.23,9500.0],["2008-11-26",3.03,3.2,3.0,3.2,23400.0],["2008-11-28",3.11,3.15,3.0,3.15,46600.0],["2008-12-01",3.2,3.21,3.14,3.21,23400.0],["2008-12-02",3.2,3.25,3.2,3.23,11300.0],["2008-12-03",3.12,3.18,2.96,3.11,44000.0],["2008-12-04",3.0,3.12,2.97,3.11,53200.0],["2008-12-05",3.01,3.01,2.9,2.94,119300.0],["2008-12-08",2.97,2.97,2.87,2.9,134400.0],["2008-12-09",2.9,2.9,2.8,2.82,51900.0],["2008-12-10",2.8,2.8,2.42,2.8,61500.0],["2008-12-11",2.88,2.88,2.69,2.79,31900.0],["2008-12-12",2.79,2.85,2.77,2.77,47700.0],["2008-12-15",2.75,2.82,2.64,2.82,276300.0],["2008-12-16",2.82,2.88,2.79,2.8,20300.0],["2008-12-17",2.78,2.79,2.78,2.79,800.0],["2008-12-18",2.73,2.84,2.73,2.77,10900.0],["2008-12-19",2.77,2.87,2.74,2.85,58500.0],["2008-12-22",2.8,2.87,2.77,2.85,54300.0],["2008-12-23",2.81,2.88,2.72,2.75,67100.0],["2008-12-24",2.75,2.86,2.75,2.86,252100.0],["2008-12-26",2.88,2.88,2.72,2.8,5000.0],["2008-12-29",2.85,2.88,2.8,2.81,10400.0],["2008-12-30",2.83,2.87,2.8,2.83,136500.0],["2008-12-31",2.8,2.8,2.74,2.74,111700.0],["2009-01-02",2.79,2.79,2.78,2.78,2400.0],["2009-01-05",2.8,2.8,2.7,2.7,36400.0],["2009-01-06",2.75,2.88,2.74,2.88,325700.0],["2009-01-07",2.88,2.88,2.75,2.8,74900.0],["2009-01-08",2.78,2.82,2.78,2.81,26400.0],["2009-01-09",2.8,2.83,2.8,2.8,5400.0],["2009-01-12",2.75,2.81,2.75,2.81,4400.0],["2009-01-13",2.77,2.85,2.75,2.76,26300.0],["2009-01-14",2.79,2.8,2.75,2.75,46500.0],["2009-01-15",2.71,2.74,2.62,2.62,22100.0],["2009-01-16",2.65,2.7,2.63,2.63,30300.0],["2009-01-20",2.63,2.65,2.62,2.62,27700.0],["2009-01-21",2.65,2.66,2.62,2.64,20600.0],["2009-01-22",2.64,2.64,2.62,2.64,12300.0],["2009-01-23",2.62,2.62,2.55,2.57,26100.0],["2009-01-26",2.6,2.6,2.5,2.57,46600.0],["2009-01-27",2.58,2.6,2.51,2.51,26200.0],["2009-01-28",2.5,2.53,2.46,2.53,3300.0],["2009-01-29",2.53,2.58,2.53,2.57,10900.0],["2009-01-30",2.55,2.6,2.52,2.58,17700.0],["2009-02-02",2.55,2.58,2.5,2.56,17000.0],["2009-02-03",2.56,2.58,2.56,2.58,4100.0],["2009-02-04",2.6,2.6,2.5,2.5,64100.0],["2009-02-05",2.53,2.55,2.52,2.52,15000.0],["2009-02-06",2.4,2.51,2.32,2.43,84100.0],["2009-02-09",2.4,2.47,2.4,2.43,16200.0],["2009-02-10",2.4,2.59,2.35,2.43,33700.0],["2009-02-11",2.38,2.46,2.32,2.45,6800.0],["2009-02-12",2.4,2.46,2.4,2.45,14200.0],["2009-02-13",2.48,2.48,2.4,2.4,70000.0],["2009-02-17",2.35,2.53,2.25,2.53,73500.0],["2009-02-18",2.33,2.33,2.3,2.31,12200.0],["2009-02-19",2.25,2.31,2.15,2.2,19800.0],["2009-02-20",2.21,2.31,2.21,2.3,8600.0],["2009-02-23",2.3,2.37,2.15,2.22,30100.0],["2009-02-24",2.18,2.21,2.18,2.2,32000.0],["2009-02-25",2.2,2.21,2.17,2.19,18400.0],["2009-02-26",2.15,2.41,2.15,2.26,12500.0],["2009-02-27",2.17,2.28,2.17,2.21,4800.0],["2009-03-02",2.25,2.25,2.1,2.1,14100.0],["2009-03-03",2.19,2.19,2.09,2.09,6500.0],["2009-03-04",2.35,2.35,2.09,2.1,34100.0],["2009-03-05",2.12,2.12,2.0,2.1,283000.0],["2009-03-06",2.06,2.29,2.06,2.25,4500.0],["2009-03-09",2.16,2.16,2.1,2.15,15400.0],["2009-03-10",2.16,2.3,2.1,2.3,26800.0],["2009-03-11",2.32,2.35,2.28,2.3,4800.0],["2009-03-12",2.25,2.26,2.11,2.16,3800.0],["2009-03-13",2.15,2.22,2.15,2.19,12700.0],["2009-03-16",2.26,2.29,2.16,2.17,31400.0],["2009-03-17",2.17,2.22,2.17,2.22,33600.0],["2009-03-18",2.28,2.39,2.28,2.38,6200.0],["2009-03-19",2.38,2.44,2.37,2.44,10100.0],["2009-03-20",2.23,2.44,2.16,2.43,23200.0],["2009-03-23",2.37,2.37,2.27,2.32,8400.0],["2009-03-24",2.32,2.39,2.32,2.39,600.0],["2009-03-25",2.32,2.45,2.29,2.41,8300.0],["2009-03-26",2.34,2.58,2.34,2.58,36900.0],["2009-03-27",2.46,2.6,2.46,2.6,10000.0],["2009-03-30",2.6,2.6,2.57,2.57,2100.0],["2009-03-31",2.48,2.54,2.48,2.54,1700.0],["2009-04-01",2.46,2.52,2.34,2.46,11800.0],["2009-04-02",2.42,2.57,2.42,2.56,11000.0],["2009-04-03",2.49,2.5,2.36,2.49,7900.0],["2009-04-06",2.49,2.49,2.49,2.49,0.0],["2009-04-07",2.33,2.5,2.33,2.5,12100.0],["2009-04-08",2.49,2.51,2.49,2.51,5400.0],["2009-04-09",2.53,2.72,2.53,2.67,48800.0],["2009-04-13",2.66,2.67,2.66,2.67,1300.0],["2009-04-14",2.65,2.65,2.4,2.55,72400.0],["2009-04-15",2.5,2.5,2.41,2.49,15900.0],["2009-04-16",2.55,2.64,2.4,2.4,70800.0],["2009-04-17",2.44,2.57,2.44,2.54,2400.0],["2009-04-20",2.47,2.47,2.41,2.41,4600.0],["2009-04-21",2.66,2.75,2.65,2.71,33100.0],["2009-04-22",2.7,2.75,2.7,2.75,18300.0],["2009-04-23",2.75,2.9,2.71,2.86,12000.0],["2009-04-24",2.91,3.19,2.91,3.0,26500.0],["2009-04-27",3.04,3.04,3.01,3.01,1600.0],["2009-04-28",2.88,3.1,2.88,3.05,29300.0],["2009-04-29",3.03,3.06,3.03,3.05,5700.0],["2009-04-30",3.02,3.09,3.0,3.09,12200.0],["2009-05-01",3.08,3.15,3.08,3.14,19200.0],["2009-05-04",3.03,3.09,3.03,3.09,27900.0],["2009-05-05",3.03,3.15,3.02,3.15,65000.0],["2009-05-06",3.14,3.14,3.0,3.0,48500.0],["2009-05-07",3.1,3.25,2.96,3.15,71400.0],["2009-05-08",3.01,3.23,2.9,3.07,27600.0],["2009-05-11",3.11,3.38,3.05,3.38,64300.0],["2009-05-12",3.33,3.35,2.98,3.33,30600.0],["2009-05-13",3.24,3.25,3.21,3.25,7300.0],["2009-05-14",3.08,3.24,3.07,3.12,9600.0],["2009-05-15",3.11,3.13,3.11,3.11,11000.0],["2009-05-18",3.1,3.37,3.1,3.31,92900.0],["2009-05-19",3.15,3.38,3.15,3.38,33500.0],["2009-05-20",3.38,3.79,3.28,3.51,142700.0],["2009-05-21",3.41,3.5,3.35,3.42,17500.0],["2009-05-22",3.37,3.58,3.26,3.49,31900.0],["2009-05-26",3.5,3.5,3.36,3.42,24500.0],["2009-05-27",3.44,3.49,3.36,3.45,23900.0],["2009-05-28",3.45,3.47,3.37,3.45,16100.0],["2009-05-29",3.4,3.45,3.35,3.43,56300.0],["2009-06-01",3.43,3.47,3.36,3.43,10400.0],["2009-06-02",3.28,3.47,3.28,3.46,10100.0],["2009-06-03",3.46,3.46,3.41,3.46,4100.0],["2009-06-04",3.41,3.47,3.4,3.43,6700.0],["2009-06-05",3.41,3.46,3.29,3.39,26400.0],["2009-06-08",3.43,3.44,3.37,3.43,3800.0],["2009-06-09",3.44,3.45,3.34,3.45,18100.0],["2009-06-10",3.34,3.45,3.29,3.34,41100.0],["2009-06-11",3.33,3.45,3.33,3.42,37600.0],["2009-06-12",3.46,3.47,3.32,3.46,20100.0],["2009-06-15",3.35,3.44,3.32,3.41,20600.0],["2009-06-16",3.47,3.47,3.38,3.46,18800.0],["2009-06-17",3.46,3.46,3.35,3.46,18800.0],["2009-06-18",3.46,3.46,3.37,3.41,11500.0],["2009-06-19",3.46,3.46,3.35,3.44,16800.0],["2009-06-22",3.4,3.47,3.29,3.45,28800.0],["2009-06-23",3.42,3.45,3.3,3.33,24700.0],["2009-06-24",3.42,3.44,3.32,3.39,26600.0],["2009-06-25",3.42,3.47,3.37,3.47,35500.0],["2009-06-26",3.47,3.89,3.44,3.88,2636000.0],["2009-06-29",3.83,3.95,3.61,3.89,271500.0],["2009-06-30",3.88,3.92,3.66,3.86,57300.0],["2009-07-01",3.87,3.97,3.87,3.97,50500.0],["2009-07-02",3.95,3.98,3.82,3.92,49600.0],["2009-07-06",3.91,3.92,3.81,3.87,113900.0],["2009-07-07",3.88,3.91,3.83,3.85,180500.0],["2009-07-08",3.86,3.89,3.79,3.85,73300.0],["2009-07-09",3.85,4.0,3.83,3.92,81300.0],["2009-07-10",3.92,3.99,3.87,3.99,28600.0],["2009-07-13",3.96,4.0,3.92,4.0,29100.0],["2009-07-14",4.0,4.0,3.94,4.0,25800.0],["2009-07-15",4.0,4.04,3.99,4.04,94200.0],["2009-07-16",4.0,4.11,3.96,4.1,83700.0],["2009-07-17",4.1,4.1,3.97,3.98,60400.0],["2009-07-20",3.99,4.11,3.97,4.11,61900.0],["2009-07-21",4.11,4.15,4.06,4.12,33500.0],["2009-07-22",4.12,4.15,3.96,4.15,80500.0],["2009-07-23",4.13,4.15,4.01,4.15,40400.0],["2009-07-24",4.13,4.23,4.01,4.23,39000.0],["2009-07-27",4.22,4.25,4.03,4.25,30500.0],["2009-07-28",4.24,4.3,4.21,4.29,19900.0],["2009-07-29",4.28,4.37,4.21,4.37,40100.0],["2009-07-30",4.4,4.4,4.29,4.39,48200.0],["2009-07-31",4.37,4.47,3.87,3.96,73800.0],["2009-08-03",3.93,4.07,3.83,4.0,56100.0],["2009-08-04",3.98,4.15,3.9,4.15,58300.0],["2009-08-05",4.14,4.14,3.83,3.86,21300.0],["2009-08-06",3.86,3.9,3.75,3.75,32200.0],["2009-08-07",3.73,3.8,3.68,3.77,59900.0],["2009-08-10",3.74,3.77,3.6,3.61,31500.0],["2009-08-11",3.65,3.74,3.65,3.69,16400.0],["2009-08-12",3.71,3.84,3.69,3.78,46400.0],["2009-08-13",3.78,3.85,3.75,3.83,49700.0],["2009-08-14",3.86,3.92,3.74,3.76,31000.0],["2009-08-17",3.76,3.84,3.76,3.78,18600.0],["2009-08-18",3.79,3.85,3.78,3.82,13600.0],["2009-08-19",3.75,3.88,3.75,3.88,23000.0],["2009-08-20",3.88,3.93,3.82,3.93,27900.0],["2009-08-21",3.99,4.0,3.86,4.0,53200.0],["2009-08-24",4.0,4.02,3.86,4.02,48800.0],["2009-08-25",4.0,4.0,3.91,3.93,16700.0],["2009-08-26",3.93,3.97,3.76,3.95,32700.0],["2009-08-27",3.94,3.94,3.79,3.94,17300.0],["2009-08-28",3.93,3.93,3.8,3.85,20800.0],["2009-08-31",3.77,3.9,3.61,3.75,32600.0],["2009-09-01",3.73,3.9,3.6,3.61,27200.0],["2009-09-02",3.69,3.86,3.66,3.7,9500.0],["2009-09-03",3.68,3.73,3.61,3.7,22900.0],["2009-09-04",3.7,3.79,3.66,3.69,13300.0],["2009-09-08",3.73,3.73,3.59,3.61,71700.0],["2009-09-09",3.65,3.65,3.57,3.63,12400.0],["2009-09-10",3.64,3.79,3.63,3.74,32100.0],["2009-09-11",3.74,3.75,3.64,3.67,7200.0],["2009-09-14",3.63,3.67,3.55,3.63,59400.0],["2009-09-15",3.63,3.65,3.59,3.61,9400.0],["2009-09-16",3.62,3.7,3.55,3.7,37500.0],["2009-09-17",3.7,3.72,3.66,3.72,17500.0],["2009-09-18",3.71,3.72,3.63,3.67,138300.0],["2009-09-21",3.65,3.79,3.65,3.78,30000.0],["2009-09-22",3.77,3.99,3.77,3.97,20800.0],["2009-09-23",3.97,3.97,3.72,3.84,30300.0],["2009-09-24",3.81,3.86,3.73,3.86,16400.0],["2009-09-25",3.6,4.11,3.6,4.1,28900.0],["2009-09-28",4.08,4.08,3.86,4.0,53400.0],["2009-09-29",4.0,4.09,3.84,4.0,59300.0],["2009-09-30",3.99,4.06,3.92,3.99,90300.0],["2009-10-01",3.92,4.06,3.92,4.02,78000.0],["2009-10-02",4.0,4.09,3.92,4.06,35200.0],["2009-10-05",4.06,4.12,4.01,4.04,41500.0],["2009-10-06",4.04,4.1,4.01,4.1,15000.0],["2009-10-07",4.01,4.12,4.01,4.12,44100.0],["2009-10-08",4.12,4.13,4.04,4.09,49700.0],["2009-10-09",4.08,4.15,4.01,4.15,91600.0],["2009-10-12",4.14,4.19,4.02,4.15,16500.0],["2009-10-13",4.11,4.11,4.1,4.1,13300.0],["2009-10-14",4.1,4.23,4.08,4.22,22800.0],["2009-10-15",4.19,4.22,4.14,4.18,63600.0],["2009-10-16",4.17,4.17,4.04,4.04,29100.0],["2009-10-19",4.03,4.03,3.99,4.0,24300.0],["2009-10-20",4.0,4.01,3.76,3.76,25500.0],["2009-10-21",3.77,4.07,3.73,3.76,40300.0],["2009-10-22",3.8,3.88,3.8,3.87,13100.0],["2009-10-23",3.87,3.9,3.7,3.7,27000.0],["2009-10-26",3.69,3.83,3.65,3.68,10900.0],["2009-10-27",3.7,3.78,3.6,3.71,31500.0],["2009-10-28",3.7,3.88,3.6,3.6,21100.0],["2009-10-29",3.62,3.94,3.53,3.57,96100.0],["2009-10-30",3.56,3.9,3.56,3.61,51200.0],["2009-11-02",3.73,3.73,3.35,3.43,59000.0],["2009-11-03",3.49,3.49,3.25,3.26,65500.0],["2009-11-04",3.26,3.3,3.22,3.25,95500.0],["2009-11-05",3.25,3.39,3.25,3.37,45900.0],["2009-11-06",3.35,3.52,3.26,3.5,27300.0],["2009-11-09",3.52,3.65,3.51,3.62,33500.0],["2009-11-10",3.61,3.65,3.55,3.62,14800.0],["2009-11-11",3.62,3.68,3.51,3.57,21600.0],["2009-11-12",3.58,3.64,3.53,3.59,39900.0],["2009-11-13",3.6,3.65,3.55,3.6,28200.0],["2009-11-16",3.62,3.65,3.51,3.6,51200.0],["2009-11-17",3.61,3.7,3.54,3.7,26700.0],["2009-11-18",3.61,3.66,3.55,3.63,34700.0],["2009-11-19",3.61,3.61,3.5,3.51,20100.0],["2009-11-20",3.49,3.59,3.49,3.57,20100.0],["2009-11-23",3.6,3.67,3.55,3.65,15800.0],["2009-11-24",3.63,3.63,3.54,3.58,10900.0],["2009-11-25",3.57,3.59,3.5,3.5,6300.0],["2009-11-27",3.5,3.51,3.4,3.4,22900.0],["2009-11-30",3.4,5.14,3.35,4.67,2912700.0],["2009-12-01",5.48,6.0,4.75,4.79,7827300.0],["2009-12-02",4.81,4.91,4.15,4.23,1545200.0],["2009-12-03",4.39,4.77,4.1,4.29,1811800.0],["2009-12-04",4.42,4.6,4.16,4.58,629800.0],["2009-12-07",4.66,4.89,4.41,4.43,531700.0],["2009-12-08",4.41,4.63,4.25,4.49,523300.0],["2009-12-09",4.54,4.54,4.31,4.38,289200.0],["2009-12-10",4.37,4.94,4.37,4.52,1217100.0],["2009-12-11",4.59,4.69,4.4,4.41,369200.0],["2009-12-14",4.4,4.6,4.3,4.34,442200.0],["2009-12-15",4.3,4.34,4.08,4.17,322700.0],["2009-12-16",4.15,4.25,4.03,4.05,332600.0],["2009-12-17",4.05,4.05,3.95,4.0,201900.0],["2009-12-18",4.04,4.45,4.01,4.44,492100.0],["2009-12-21",4.43,4.49,4.22,4.45,155600.0],["2009-12-22",4.45,4.48,4.36,4.42,120100.0],["2009-12-23",4.47,4.48,4.41,4.45,111600.0],["2009-12-24",4.45,4.5,4.27,4.47,70700.0],["2009-12-28",4.49,4.84,4.43,4.73,648400.0],["2009-12-29",4.75,4.89,4.65,4.74,365500.0],["2009-12-30",4.72,4.72,4.56,4.7,140100.0],["2009-12-31",4.7,4.71,4.48,4.48,108800.0],["2010-01-04",4.47,4.79,4.47,4.74,191700.0],["2010-01-05",4.72,4.74,4.65,4.7,131000.0],["2010-01-06",4.7,5.15,4.65,5.0,915100.0],["2010-01-07",5.01,5.08,4.96,4.99,238700.0],["2010-01-08",4.97,5.0,4.86,4.99,206500.0],["2010-01-11",4.99,5.04,4.83,5.0,169800.0],["2010-01-12",4.98,4.98,4.75,4.82,187700.0],["2010-01-13",4.86,5.45,4.76,5.21,666400.0],["2010-01-14",5.13,5.43,5.11,5.38,390100.0],["2010-01-15",5.4,5.4,5.0,5.08,282500.0],["2010-01-19",5.05,5.11,4.9,4.94,159400.0],["2010-01-20",4.9,4.97,4.8,4.83,91000.0],["2010-01-21",4.83,5.0,4.45,4.49,226600.0],["2010-01-22",4.43,4.56,4.43,4.45,121000.0],["2010-01-25",4.48,4.5,4.45,4.47,78900.0],["2010-01-26",4.47,4.57,4.45,4.52,96700.0],["2010-01-27",4.54,4.54,4.46,4.49,53600.0],["2010-01-28",4.5,4.6,4.3,4.33,162800.0],["2010-01-29",4.34,4.46,4.3,4.46,117600.0],["2010-02-01",4.45,4.5,4.34,4.42,75800.0],["2010-02-02",4.41,4.49,4.38,4.4,83900.0],["2010-02-03",4.41,4.79,4.41,4.64,359400.0],["2010-02-04",4.71,4.81,4.61,4.63,246500.0],["2010-02-05",4.54,4.7,4.1,4.5,290600.0],["2010-02-08",4.51,4.61,4.39,4.43,66300.0],["2010-02-09",4.49,4.49,4.26,4.33,108800.0],["2010-02-10",4.3,4.37,4.3,4.33,41600.0],["2010-02-11",4.32,4.34,4.28,4.34,52900.0],["2010-02-12",4.34,4.36,4.27,4.36,70000.0],["2010-02-16",4.38,4.5,4.26,4.49,59500.0],["2010-02-17",4.48,4.58,4.46,4.58,38300.0],["2010-02-18",4.48,4.51,4.33,4.51,107200.0],["2010-02-19",4.5,4.61,4.45,4.56,74200.0],["2010-02-22",4.47,4.64,4.47,4.64,70900.0],["2010-02-23",4.64,4.69,4.5,4.65,78100.0],["2010-02-24",4.65,4.68,4.57,4.59,48200.0],["2010-02-25",4.55,4.56,4.4,4.43,73400.0],["2010-02-26",4.43,4.55,4.41,4.47,86100.0],["2010-03-01",4.53,4.59,4.48,4.58,44900.0],["2010-03-02",4.6,4.85,4.6,4.73,96100.0],["2010-03-03",4.75,4.75,4.62,4.64,37100.0],["2010-03-04",4.55,4.69,4.55,4.68,41300.0],["2010-03-05",4.69,4.84,4.63,4.71,117900.0],["2010-03-08",4.74,4.76,4.66,4.76,110500.0],["2010-03-09",4.75,5.0,4.67,4.92,118000.0],["2010-03-10",4.91,4.95,4.87,4.95,57500.0],["2010-03-11",4.92,4.95,4.81,4.93,47400.0],["2010-03-12",4.95,4.95,4.81,4.83,44500.0],["2010-03-15",4.83,4.86,4.63,4.65,83800.0],["2010-03-16",4.7,4.72,4.59,4.72,38400.0],["2010-03-17",4.74,4.77,4.72,4.72,34600.0],["2010-03-18",4.74,4.77,4.73,4.75,22400.0],["2010-03-19",4.6,4.78,4.57,4.6,84900.0],["2010-03-22",4.61,4.61,4.46,4.47,84100.0],["2010-03-23",4.48,4.79,4.48,4.77,61500.0],["2010-03-24",4.77,4.9,4.77,4.9,93300.0],["2010-03-25",4.9,4.9,4.75,4.76,66400.0],["2010-03-26",4.77,4.82,4.65,4.67,40800.0],["2010-03-29",4.69,4.74,4.68,4.7,8200.0],["2010-03-30",4.7,4.77,4.7,4.75,17800.0],["2010-03-31",4.73,4.75,4.65,4.66,24700.0],["2010-04-01",4.68,4.88,4.65,4.8,457100.0],["2010-04-05",4.89,4.89,4.65,4.66,305100.0],["2010-04-06",4.65,4.8,4.65,4.67,56900.0],["2010-04-07",4.67,4.88,4.67,4.82,68500.0],["2010-04-08",4.81,5.05,4.76,4.9,181400.0],["2010-04-09",4.93,5.05,4.85,4.91,97100.0],["2010-04-12",5.21,5.4,5.17,5.25,593400.0],["2010-04-13",5.3,5.4,5.25,5.37,151200.0],["2010-04-14",5.44,5.8,5.42,5.75,510200.0],["2010-04-15",5.74,5.9,5.66,5.8,94500.0],["2010-04-16",5.8,5.8,5.55,5.73,160900.0],["2010-04-19",5.67,5.78,5.43,5.72,166500.0],["2010-04-20",5.75,6.02,5.7,6.0,176200.0],["2010-04-21",6.03,6.03,5.75,5.83,108500.0],["2010-04-22",5.77,6.2,5.63,6.1,377900.0],["2010-04-23",6.12,6.12,5.96,6.04,95400.0],["2010-04-26",6.05,6.05,5.92,5.99,167200.0],["2010-04-27",5.97,6.1,5.85,6.04,227500.0],["2010-04-28",6.05,6.08,5.85,6.01,173000.0],["2010-04-29",6.09,6.75,6.06,6.73,822900.0],["2010-04-30",6.69,6.73,6.26,6.47,266000.0],["2010-05-03",6.51,6.73,6.48,6.7,151300.0],["2010-05-04",6.66,6.66,6.2,6.26,161000.0],["2010-05-05",6.26,6.26,5.9,6.08,208300.0],["2010-05-06",6.01,6.1,5.55,5.98,312700.0],["2010-05-07",5.9,5.97,5.26,5.47,279700.0],["2010-05-10",5.82,6.02,5.67,6.0,162200.0],["2010-05-11",6.01,6.34,5.79,6.29,277000.0],["2010-05-12",6.37,6.65,6.31,6.6,215400.0],["2010-05-13",6.62,6.72,6.47,6.49,199800.0],["2010-05-14",6.4,6.43,6.05,6.23,204000.0],["2010-05-17",6.3,6.4,5.96,6.28,115300.0],["2010-05-18",6.31,6.32,6.01,6.03,95900.0],["2010-05-19",6.03,6.27,5.75,6.19,216300.0],["2010-05-20",6.01,6.04,5.8,5.8,92500.0],["2010-05-21",5.71,5.99,5.55,5.83,172400.0],["2010-05-24",5.84,5.92,5.66,5.67,74000.0],["2010-05-25",5.5,5.66,5.36,5.64,151100.0],["2010-05-26",5.65,5.94,5.65,5.77,61300.0],["2010-05-27",5.91,6.04,5.78,6.04,91600.0],["2010-05-28",6.06,6.06,5.9,5.92,150300.0],["2010-06-01",5.81,6.06,5.7,6.01,135900.0],["2010-06-02",6.01,6.43,6.01,6.43,130800.0],["2010-06-03",6.43,6.44,6.3,6.38,56500.0],["2010-06-04",6.38,6.42,6.15,6.23,161400.0],["2010-06-07",6.3,6.35,5.78,5.8,120900.0],["2010-06-08",5.8,6.0,5.55,5.6,113500.0],["2010-06-09",5.69,5.84,5.4,5.69,151200.0],["2010-06-10",5.78,6.01,5.65,5.84,87400.0],["2010-06-11",5.74,6.02,5.66,5.8,90900.0],["2010-06-14",5.87,6.16,5.66,5.96,96600.0],["2010-06-15",6.05,6.35,5.87,6.33,137500.0],["2010-06-16",6.24,6.35,6.03,6.31,121400.0],["2010-06-17",6.35,6.45,6.16,6.44,98300.0],["2010-06-18",6.48,6.7,6.37,6.58,472100.0],["2010-06-21",6.7,6.93,6.26,6.47,625100.0],["2010-06-22",6.5,6.73,6.29,6.31,156400.0],["2010-06-23",6.29,6.29,6.05,6.16,122300.0],["2010-06-24",6.14,6.25,6.01,6.1,80100.0],["2010-06-25",6.16,6.46,6.15,6.44,813100.0],["2010-06-28",6.38,6.72,6.28,6.54,131700.0],["2010-06-29",6.38,6.38,5.83,5.85,222300.0],["2010-06-30",5.88,6.08,5.7,5.72,99600.0],["2010-07-01",5.72,5.77,5.5,5.64,175300.0],["2010-07-02",5.73,5.85,5.56,5.8,84300.0],["2010-07-06",5.81,5.96,5.5,5.51,101000.0],["2010-07-07",5.57,5.95,5.51,5.93,73900.0],["2010-07-08",5.98,5.99,5.74,5.88,65600.0],["2010-07-09",5.84,5.97,5.63,5.97,182700.0],["2010-07-12",5.99,6.15,5.99,6.05,96800.0],["2010-07-13",6.16,6.39,6.1,6.38,111500.0],["2010-07-14",6.4,6.4,6.05,6.15,102000.0],["2010-07-15",6.16,6.16,5.84,6.0,79500.0],["2010-07-16",5.95,6.0,5.75,5.84,143800.0],["2010-07-19",5.89,6.2,5.84,6.17,148800.0],["2010-07-20",6.06,6.2,6.01,6.19,50500.0],["2010-07-21",6.25,6.29,6.07,6.15,79100.0],["2010-07-22",6.28,6.49,6.17,6.49,81400.0],["2010-07-23",6.45,6.58,6.38,6.49,231800.0],["2010-07-26",6.54,6.54,6.25,6.38,142800.0],["2010-07-27",6.42,6.51,6.4,6.47,60000.0],["2010-07-28",6.47,6.65,6.43,6.49,158700.0],["2010-07-29",6.5,6.5,6.11,6.28,173300.0],["2010-07-30",6.44,6.8,6.3,6.8,369600.0],["2010-08-02",6.85,7.08,6.81,7.0,684400.0],["2010-08-03",7.0,7.0,6.93,6.94,248100.0],["2010-08-04",6.97,6.98,6.65,6.76,124500.0],["2010-08-05",6.72,6.89,6.7,6.82,111300.0],["2010-08-06",6.71,6.88,6.25,6.66,195400.0],["2010-08-09",6.7,6.82,6.63,6.82,102600.0],["2010-08-10",6.73,6.77,6.38,6.5,115500.0],["2010-08-11",6.36,6.45,6.0,6.17,292000.0],["2010-08-12",6.05,6.13,5.91,6.0,146500.0],["2010-08-13",6.0,6.16,5.92,6.03,86900.0],["2010-08-16",5.93,6.25,5.86,6.19,74700.0],["2010-08-17",6.26,6.26,6.05,6.17,177500.0],["2010-08-18",6.15,6.21,5.89,6.13,80200.0],["2010-08-19",6.09,6.2,5.95,6.14,120300.0],["2010-08-20",6.11,6.22,5.9,6.22,94100.0],["2010-08-23",6.24,6.3,6.04,6.05,91800.0],["2010-08-24",5.95,6.27,5.75,6.07,142300.0],["2010-08-25",6.04,6.15,5.76,6.15,60300.0],["2010-08-26",6.16,6.16,5.8,5.81,89900.0],["2010-08-27",5.91,5.98,5.78,5.89,113600.0],["2010-08-30",5.87,5.95,5.65,5.71,117800.0],["2010-08-31",5.69,6.05,5.69,5.8,98600.0],["2010-09-01",5.92,6.07,5.82,6.07,95700.0],["2010-09-02",6.03,6.11,5.96,6.04,55400.0],["2010-09-03",6.11,6.15,6.0,6.14,59800.0],["2010-09-07",6.08,6.11,5.83,5.84,72100.0],["2010-09-08",5.87,5.95,5.7,5.75,43900.0],["2010-09-09",5.85,5.85,5.5,5.62,129200.0],["2010-09-10",5.62,5.72,5.54,5.59,48100.0],["2010-09-13",5.64,5.92,5.61,5.8,96100.0],["2010-09-14",5.8,6.03,5.76,6.01,222700.0],["2010-09-15",6.0,6.1,5.97,6.06,70100.0],["2010-09-16",6.0,6.06,5.86,5.87,89700.0],["2010-09-17",5.96,5.96,5.7,5.78,150800.0],["2010-09-20",5.76,5.85,5.74,5.81,92700.0],["2010-09-21",5.79,5.95,5.79,5.93,175500.0],["2010-09-22",5.92,5.95,5.71,5.8,129000.0],["2010-09-23",5.74,5.85,5.71,5.73,121400.0],["2010-09-24",5.83,5.95,5.8,5.9,131900.0],["2010-09-27",5.88,5.89,5.68,5.74,148200.0],["2010-09-28",5.75,5.88,5.73,5.81,95400.0],["2010-09-29",5.78,5.88,5.78,5.84,90200.0],["2010-09-30",5.88,5.89,5.7,5.74,95200.0],["2010-10-01",5.79,5.87,5.61,5.81,187600.0],["2010-10-04",5.79,5.79,5.67,5.75,95700.0],["2010-10-05",5.79,5.98,5.79,5.93,150800.0],["2010-10-06",5.9,5.92,5.65,5.7,202700.0],["2010-10-07",5.76,5.8,5.66,5.66,62800.0],["2010-10-08",5.65,5.83,5.63,5.78,95200.0],["2010-10-11",5.78,5.84,5.78,5.81,83300.0],["2010-10-12",5.77,6.03,5.77,6.0,167700.0],["2010-10-13",6.02,6.4,6.0,6.31,195400.0],["2010-10-14",6.29,6.4,6.19,6.39,96700.0],["2010-10-15",6.45,6.6,6.21,6.54,173500.0],["2010-10-18",6.59,6.71,6.47,6.5,148300.0],["2010-10-19",6.38,6.51,6.26,6.31,101900.0],["2010-10-20",6.33,6.5,6.32,6.44,58100.0],["2010-10-21",6.5,6.5,6.11,6.19,139200.0],["2010-10-22",6.2,6.43,6.19,6.39,59900.0],["2010-10-25",6.45,6.47,6.27,6.3,50900.0],["2010-10-26",6.29,6.29,6.18,6.22,58700.0],["2010-10-27",6.17,6.24,6.1,6.2,83300.0],["2010-10-28",6.21,6.24,5.9,6.12,136200.0],["2010-10-29",6.15,6.99,6.15,6.95,627000.0],["2010-11-01",6.97,7.09,6.67,6.82,653200.0],["2010-11-02",6.82,6.85,6.61,6.67,210200.0],["2010-11-03",6.7,6.91,6.54,6.9,247200.0],["2010-11-04",6.95,7.15,6.85,7.12,415900.0],["2010-11-05",7.1,7.18,7.03,7.17,364200.0],["2010-11-08",7.17,7.23,7.08,7.23,334600.0],["2010-11-09",7.22,7.23,7.0,7.04,268300.0],["2010-11-10",7.03,7.11,6.91,7.07,205100.0],["2010-11-11",6.9,7.03,6.89,6.99,148000.0],["2010-11-12",6.95,7.01,6.78,6.93,165300.0],["2010-11-15",6.96,7.1,6.93,7.06,96700.0],["2010-11-16",7.02,7.03,6.9,7.01,133100.0],["2010-11-17",7.05,7.06,6.98,7.01,113000.0],["2010-11-18",7.06,7.25,7.04,7.24,403000.0],["2010-11-19",7.25,7.5,7.2,7.27,706800.0],["2010-11-22",7.26,7.4,7.1,7.4,237500.0],["2010-11-23",7.32,7.41,7.2,7.33,151600.0],["2010-11-24",7.35,7.54,7.35,7.5,247700.0],["2010-11-26",7.49,7.5,7.45,7.49,74600.0],["2010-11-29",7.47,7.5,7.32,7.47,238500.0],["2010-11-30",7.34,7.48,7.31,7.4,339700.0],["2010-12-01",7.44,7.68,7.4,7.5,279400.0],["2010-12-02",7.55,7.55,7.4,7.51,150500.0],["2010-12-03",7.49,7.58,7.45,7.58,153700.0],["2010-12-06",7.6,7.78,7.51,7.76,193700.0],["2010-12-07",7.88,7.89,7.76,7.82,225900.0],["2010-12-08",7.82,7.87,7.78,7.83,105700.0],["2010-12-09",7.9,8.0,7.82,7.99,248600.0],["2010-12-10",8.0,8.0,7.84,7.93,109300.0],["2010-12-13",7.95,7.95,7.67,7.85,271900.0],["2010-12-14",7.87,7.94,7.61,7.71,343200.0],["2010-12-15",7.73,7.76,7.51,7.76,126800.0],["2010-12-16",7.8,7.91,7.75,7.9,68500.0],["2010-12-17",7.9,7.92,7.79,7.88,127600.0],["2010-12-20",7.88,7.91,7.35,7.89,266600.0],["2010-12-21",7.89,7.95,7.76,7.94,129700.0],["2010-12-22",7.95,8.0,7.77,7.98,107100.0],["2010-12-23",7.96,8.1,7.88,8.1,171800.0],["2010-12-27",8.1,8.2,8.08,8.18,162900.0],["2010-12-28",8.2,8.24,8.14,8.2,108400.0],["2010-12-29",8.2,8.24,8.13,8.2,49900.0],["2010-12-30",8.2,8.24,8.15,8.19,76400.0],["2010-12-31",8.19,8.19,8.1,8.1,61000.0],["2011-01-03",8.43,8.43,8.08,8.28,135400.0],["2011-01-04",8.3,8.3,8.09,8.2,183900.0],["2011-01-05",8.13,8.22,8.08,8.22,183400.0],["2011-01-06",8.25,8.4,8.22,8.4,176900.0],["2011-01-07",8.4,8.5,8.33,8.4,103000.0],["2011-01-10",8.8,9.2,8.77,9.17,759600.0],["2011-01-11",9.3,9.55,9.18,9.51,610300.0],["2011-01-12",9.49,9.6,9.46,9.54,383400.0],["2011-01-13",9.5,9.7,9.47,9.7,267400.0],["2011-01-14",9.7,9.96,9.65,9.96,359200.0],["2011-01-18",9.99,10.15,9.86,10.09,384200.0],["2011-01-19",10.15,10.15,9.3,9.47,408100.0],["2011-01-20",9.37,9.44,8.95,9.2,243100.0],["2011-01-21",9.25,9.59,9.25,9.48,242100.0],["2011-01-24",9.54,9.59,9.41,9.56,167500.0],["2011-01-25",9.55,9.59,9.39,9.47,99100.0],["2011-01-26",9.52,9.73,9.45,9.7,194400.0],["2011-01-27",9.75,10.05,9.72,9.96,401600.0],["2011-01-28",9.82,9.82,8.6,9.27,744600.0],["2011-01-31",9.29,9.49,9.15,9.2,462500.0],["2011-02-01",9.25,9.49,9.21,9.32,319700.0],["2011-02-02",9.31,9.45,9.25,9.34,334000.0],["2011-02-03",9.37,9.39,9.25,9.37,126500.0],["2011-02-04",9.39,9.4,9.25,9.27,145400.0],["2011-02-07",9.25,9.58,9.23,9.42,320000.0],["2011-02-08",9.43,9.48,9.29,9.43,113900.0],["2011-02-09",9.44,9.47,9.29,9.37,102000.0],["2011-02-10",9.3,9.4,9.25,9.3,114400.0],["2011-02-11",9.32,9.4,9.25,9.38,82900.0],["2011-02-14",9.42,9.44,9.25,9.39,156700.0],["2011-02-15",9.39,9.44,9.3,9.32,66900.0],["2011-02-16",9.33,9.37,9.25,9.37,79100.0],["2011-02-17",9.38,9.45,9.31,9.4,118500.0],["2011-02-18",9.42,10.2,9.41,9.78,1082800.0],["2011-02-22",9.69,9.69,9.18,9.27,369300.0],["2011-02-23",9.26,9.44,8.8,8.94,391300.0],["2011-02-24",8.99,9.33,8.95,9.29,141400.0],["2011-02-25",9.33,9.48,9.25,9.45,91800.0],["2011-02-28",9.56,9.69,9.25,9.41,154500.0],["2011-03-01",9.41,9.41,9.2,9.2,120300.0],["2011-03-02",9.18,9.35,9.15,9.18,94600.0],["2011-03-03",9.21,9.5,9.21,9.49,116600.0],["2011-03-04",9.53,9.66,9.51,9.61,95500.0],["2011-03-07",9.63,9.63,8.9,9.0,210600.0],["2011-03-08",9.0,9.11,8.99,9.02,119500.0],["2011-03-09",8.95,9.01,8.81,8.83,273400.0],["2011-03-10",8.8,8.84,8.32,8.42,328700.0],["2011-03-11",8.31,8.42,8.02,8.41,334700.0],["2011-03-14",8.34,8.42,8.22,8.4,174600.0],["2011-03-15",8.13,8.44,8.1,8.38,124700.0],["2011-03-16",8.38,8.5,8.18,8.25,155700.0],["2011-03-17",8.37,8.5,8.27,8.33,109800.0],["2011-03-18",8.44,8.51,8.25,8.3,100700.0],["2011-03-21",8.42,8.44,8.33,8.41,114900.0],["2011-03-22",8.44,8.64,8.4,8.55,147300.0],["2011-03-23",8.55,8.8,8.47,8.73,62900.0],["2011-03-24",8.83,9.11,8.82,9.02,209800.0],["2011-03-25",9.03,9.21,8.56,8.65,287200.0],["2011-03-28",8.71,9.01,8.6,8.96,128200.0],["2011-03-29",8.97,9.18,8.77,9.13,70900.0],["2011-03-30",9.17,9.25,9.13,9.17,67300.0],["2011-03-31",9.21,9.22,9.0,9.09,73700.0],["2011-04-01",9.15,9.2,8.87,8.91,116200.0],["2011-04-04",8.74,8.91,8.16,8.34,434400.0],["2011-04-05",8.29,8.63,8.29,8.52,156000.0],["2011-04-06",8.59,8.63,8.48,8.6,79900.0],["2011-04-07",8.57,8.61,8.5,8.51,38600.0],["2011-04-08",8.6,8.6,8.4,8.47,74400.0],["2011-04-11",8.37,8.46,8.35,8.4,164100.0],["2011-04-12",8.34,8.37,8.27,8.35,185300.0],["2011-04-13",8.38,8.52,8.38,8.41,167300.0],["2011-04-14",8.35,8.4,8.25,8.29,125500.0],["2011-04-15",8.28,8.41,8.19,8.41,122500.0],["2011-04-18",8.27,8.33,8.2,8.24,160700.0],["2011-04-19",8.26,8.32,8.2,8.25,178100.0],["2011-04-20",8.35,8.51,8.33,8.51,71800.0],["2011-04-21",8.55,8.61,8.5,8.59,45900.0],["2011-04-25",8.56,8.88,8.53,8.87,80800.0],["2011-04-26",8.93,8.94,8.77,8.91,58000.0],["2011-04-27",8.92,9.1,8.65,9.08,57400.0],["2011-04-28",8.93,9.09,8.93,9.0,68800.0],["2011-04-29",9.0,9.0,8.66,8.9,92000.0],["2011-05-02",8.58,8.59,8.05,8.4,339900.0],["2011-05-03",8.35,8.4,8.14,8.32,143100.0],["2011-05-04",8.28,8.54,8.2,8.32,170000.0],["2011-05-05",8.2,8.45,8.08,8.33,111800.0],["2011-05-06",6.68,6.69,6.22,6.5,1163200.0],["2011-05-09",6.58,6.71,6.49,6.54,381700.0],["2011-05-10",6.55,7.03,6.53,6.97,275900.0],["2011-05-11",6.97,6.97,6.74,6.92,184700.0],["2011-05-12",6.9,7.12,6.85,7.01,435000.0],["2011-05-13",7.03,7.07,6.98,7.0,301500.0],["2011-05-16",6.97,6.97,6.65,6.65,142000.0],["2011-05-17",6.66,6.7,6.56,6.58,124200.0],["2011-05-18",6.61,6.89,6.61,6.84,77800.0],["2011-05-19",6.85,6.93,6.82,6.85,84200.0],["2011-05-20",6.86,6.91,6.74,6.87,110800.0],["2011-05-23",6.75,6.85,6.69,6.8,116700.0],["2011-05-24",6.83,6.85,6.79,6.81,120000.0],["2011-05-25",6.79,7.04,6.7,7.04,89000.0],["2011-05-26",7.0,7.07,6.8,7.02,74400.0],["2011-05-27",7.04,7.05,6.94,6.99,70800.0],["2011-05-31",7.05,7.2,7.0,7.01,220500.0],["2011-06-01",7.04,7.05,6.92,6.93,101000.0],["2011-06-02",6.92,7.03,6.86,6.97,69900.0],["2011-06-03",6.85,7.17,6.85,6.98,86700.0],["2011-06-06",6.96,7.13,6.9,6.92,64400.0],["2011-06-07",6.99,7.03,6.87,6.9,65500.0],["2011-06-08",6.86,6.96,6.56,6.65,140100.0],["2011-06-09",6.66,6.87,6.62,6.66,82500.0],["2011-06-10",6.63,6.66,6.4,6.55,113400.0],["2011-06-13",6.57,6.68,6.42,6.43,129000.0],["2011-06-14",6.48,6.55,6.3,6.33,172500.0],["2011-06-15",6.28,6.43,6.25,6.25,110000.0],["2011-06-16",6.24,6.36,6.17,6.36,235400.0],["2011-06-17",6.4,6.54,6.24,6.38,163000.0],["2011-06-20",6.36,6.53,6.31,6.45,71500.0],["2011-06-21",6.48,6.66,6.41,6.65,78300.0],["2011-06-22",6.6,6.76,6.54,6.6,85200.0],["2011-06-23",6.5,6.68,6.45,6.66,36900.0],["2011-06-24",6.65,6.94,6.58,6.9,815300.0],["2011-06-27",6.9,7.25,6.7,7.2,103300.0],["2011-06-28",7.23,7.24,7.04,7.09,73200.0],["2011-06-29",7.13,7.13,6.98,7.04,65200.0],["2011-06-30",7.03,7.28,6.84,7.2,56000.0],["2011-07-01",7.19,7.39,7.0,7.35,84100.0],["2011-07-05",7.35,7.35,7.07,7.11,90900.0],["2011-07-06",7.12,7.12,6.99,7.03,60600.0],["2011-07-07",7.11,7.39,7.09,7.31,75300.0],["2011-07-08",7.23,7.23,7.09,7.12,49800.0],["2011-07-11",7.07,7.21,7.0,7.0,84600.0],["2011-07-12",6.99,7.05,6.96,7.0,79900.0],["2011-07-13",7.02,7.39,6.99,7.05,77000.0],["2011-07-14",7.05,7.05,6.85,6.98,76600.0],["2011-07-15",7.01,7.06,6.97,7.0,100600.0],["2011-07-18",6.99,7.0,6.8,6.9,93300.0],["2011-07-19",6.97,6.97,6.75,6.85,79800.0],["2011-07-20",6.86,6.86,6.7,6.78,80500.0],["2011-07-21",6.74,6.84,6.51,6.82,87800.0],["2011-07-22",6.8,6.95,6.74,6.85,138600.0],["2011-07-25",6.76,6.9,6.71,6.89,48900.0],["2011-07-26",6.92,7.05,6.71,7.0,64400.0],["2011-07-27",6.93,6.93,6.66,6.72,72600.0],["2011-07-28",6.75,6.87,6.73,6.77,71200.0],["2011-07-29",6.24,6.67,6.23,6.42,209800.0],["2011-08-01",6.49,6.49,6.26,6.28,79500.0],["2011-08-02",6.22,6.25,6.04,6.04,286600.0],["2011-08-03",6.0,6.09,5.92,6.02,143200.0],["2011-08-04",5.95,5.96,5.8,5.8,130100.0],["2011-08-05",5.86,5.86,5.27,5.39,147500.0],["2011-08-08",5.21,5.42,5.05,5.24,170200.0],["2011-08-09",5.33,5.62,5.17,5.59,111800.0],["2011-08-10",5.43,5.74,5.42,5.45,191800.0],["2011-08-11",5.49,5.65,5.45,5.58,114100.0],["2011-08-12",5.63,5.67,5.51,5.56,66400.0],["2011-08-15",5.57,5.72,5.57,5.72,55200.0],["2011-08-16",5.67,5.77,5.65,5.74,78100.0],["2011-08-17",5.75,5.8,5.67,5.73,87700.0],["2011-08-18",5.64,5.66,5.29,5.3,121300.0],["2011-08-19",5.24,5.3,4.82,4.86,182400.0],["2011-08-22",4.99,4.99,4.8,4.88,78100.0],["2011-08-23",4.9,5.14,4.87,5.0,110200.0],["2011-08-24",5.0,5.0,4.9,5.0,59700.0],["2011-08-25",4.98,5.06,4.8,4.8,75500.0],["2011-08-26",4.8,4.92,4.75,4.82,81900.0],["2011-08-29",4.86,5.1,4.86,5.07,88500.0],["2011-08-30",5.05,5.05,4.96,4.97,63600.0],["2011-08-31",5.0,5.1,4.98,5.03,161000.0],["2011-09-01",5.02,5.27,4.94,4.95,79400.0],["2011-09-02",4.87,4.98,4.78,4.78,63800.0],["2011-09-06",4.75,4.83,4.7,4.73,98000.0],["2011-09-07",4.83,4.86,4.79,4.8,81800.0],["2011-09-08",4.78,4.95,4.78,4.78,84600.0],["2011-09-09",4.8,4.87,4.7,4.7,94800.0],["2011-09-12",4.67,4.9,4.67,4.84,112500.0],["2011-09-13",4.85,5.0,4.78,4.97,66800.0],["2011-09-14",5.02,5.14,4.96,5.1,172900.0],["2011-09-15",5.15,5.22,5.03,5.06,139600.0],["2011-09-16",5.09,5.2,5.09,5.12,175000.0],["2011-09-19",5.04,5.13,5.0,5.02,35800.0],["2011-09-20",5.04,5.07,4.79,4.8,108400.0],["2011-09-21",4.81,4.98,4.75,4.75,50700.0],["2011-09-22",4.7,4.72,4.55,4.65,197500.0],["2011-09-23",4.62,5.03,4.62,5.0,115100.0],["2011-09-26",5.05,5.12,4.9,4.97,117300.0],["2011-09-27",5.1,5.2,5.01,5.14,99900.0],["2011-09-28",5.18,5.2,5.03,5.1,113300.0],["2011-09-29",5.2,5.2,4.92,5.06,64600.0],["2011-09-30",4.98,5.11,4.92,4.92,89800.0],["2011-10-03",4.91,5.02,4.77,4.77,175700.0],["2011-10-04",4.75,5.19,4.72,5.14,175400.0],["2011-10-05",5.13,5.21,5.03,5.17,119400.0],["2011-10-06",5.15,5.18,5.0,5.08,67300.0],["2011-10-07",5.07,5.1,4.9,4.93,58600.0],["2011-10-10",5.01,5.13,5.0,5.1,61800.0],["2011-10-11",5.05,5.12,5.03,5.05,59400.0],["2011-10-12",5.07,5.1,5.04,5.04,54400.0],["2011-10-13",5.01,5.1,5.0,5.09,60800.0],["2011-10-14",4.9,4.91,4.71,4.83,155300.0],["2011-10-17",4.79,4.87,4.7,4.7,85900.0],["2011-10-18",4.74,4.83,4.74,4.8,172200.0],["2011-10-19",4.79,4.79,4.61,4.63,48300.0],["2011-10-20",4.69,4.77,4.64,4.75,60100.0],["2011-10-21",4.84,5.03,4.79,4.83,145600.0],["2011-10-24",4.86,4.86,4.71,4.85,158900.0],["2011-10-25",4.8,4.87,4.72,4.74,60800.0],["2011-10-26",4.8,4.85,4.75,4.84,66700.0],["2011-10-27",5.0,5.0,4.83,4.98,198600.0],["2011-10-28",4.95,5.01,4.74,4.8,126500.0],["2011-10-31",4.7,4.95,4.7,4.9,159700.0],["2011-11-01",4.74,4.88,4.68,4.7,67200.0],["2011-11-02",4.77,4.9,4.77,4.86,108200.0],["2011-11-03",4.92,4.93,4.84,4.93,65700.0],["2011-11-04",4.88,4.89,4.76,4.81,36900.0],["2011-11-07",4.8,4.85,4.75,4.82,35700.0],["2011-11-08",4.83,4.88,4.76,4.86,42000.0],["2011-11-09",4.75,4.84,4.7,4.71,162500.0],["2011-11-10",4.78,4.8,4.74,4.77,35300.0],["2011-11-11",4.8,4.9,4.71,4.88,37500.0],["2011-11-14",4.86,4.86,4.7,4.72,149800.0],["2011-11-15",4.71,4.89,4.71,4.88,41800.0],["2011-11-16",4.82,4.97,4.82,4.93,132700.0],["2011-11-17",4.91,4.93,4.82,4.83,73300.0],["2011-11-18",4.84,4.88,4.8,4.86,66200.0],["2011-11-21",4.78,4.84,4.74,4.74,114800.0],["2011-11-22",4.74,4.78,4.71,4.71,42900.0],["2011-11-23",4.71,4.76,4.64,4.71,95900.0],["2011-11-25",4.68,4.75,4.65,4.69,59200.0],["2011-11-28",4.8,4.8,4.65,4.73,63000.0],["2011-11-29",4.72,4.76,4.71,4.74,43400.0],["2011-11-30",4.92,4.92,4.76,4.9,113500.0],["2011-12-01",4.88,4.95,4.83,4.9,41500.0],["2011-12-02",4.94,4.94,4.78,4.8,126000.0],["2011-12-05",4.89,4.89,4.75,4.78,118200.0],["2011-12-06",4.79,4.84,4.71,4.73,60200.0],["2011-12-07",4.71,4.79,4.71,4.76,46900.0],["2011-12-08",4.74,4.75,4.6,4.61,52500.0],["2011-12-09",4.62,4.72,4.55,4.64,92700.0],["2011-12-12",4.6,4.66,4.56,4.58,127800.0],["2011-12-13",4.59,4.64,4.56,4.57,47200.0],["2011-12-14",4.55,4.64,4.55,4.6,113500.0],["2011-12-15",4.6,4.64,4.56,4.59,187900.0],["2011-12-16",4.6,4.66,4.56,4.6,146700.0],["2011-12-19",4.59,4.62,4.55,4.56,94700.0],["2011-12-20",4.63,4.7,4.63,4.7,82300.0],["2011-12-21",4.7,4.71,4.58,4.7,33000.0],["2011-12-22",4.72,4.79,4.72,4.79,40500.0],["2011-12-23",4.8,4.8,4.63,4.66,59200.0],["2011-12-27",4.62,4.69,4.62,4.64,157900.0],["2011-12-28",4.62,4.65,4.59,4.6,72700.0],["2011-12-29",4.61,4.73,4.61,4.65,74200.0],["2011-12-30",4.63,4.7,4.61,4.68,60500.0],["2012-01-03",4.73,4.79,4.67,4.7,53100.0],["2012-01-04",4.67,4.68,4.6,4.65,27700.0],["2012-01-05",4.64,4.64,4.59,4.61,45100.0],["2012-01-06",4.61,4.62,4.58,4.58,55100.0],["2012-01-09",4.57,4.6,4.57,4.59,39700.0],["2012-01-10",4.78,4.8,4.66,4.69,177000.0],["2012-01-11",4.69,4.7,4.62,4.67,42600.0],["2012-01-12",4.68,4.75,4.64,4.72,70900.0],["2012-01-13",4.67,4.7,4.6,4.61,61400.0],["2012-01-17",4.64,4.74,4.61,4.64,100700.0],["2012-01-18",4.65,4.67,4.63,4.64,56800.0],["2012-01-19",4.64,4.71,4.64,4.7,43200.0],["2012-01-20",4.7,4.78,4.67,4.73,77600.0],["2012-01-23",4.73,4.75,4.66,4.68,21800.0],["2012-01-24",4.67,4.72,4.65,4.69,78800.0],["2012-01-25",4.71,4.76,4.69,4.74,41700.0],["2012-01-26",4.78,4.8,4.67,4.68,57500.0],["2012-01-27",4.8,4.8,4.67,4.73,51400.0],["2012-01-30",4.7,4.99,4.7,4.92,119300.0],["2012-01-31",4.95,5.09,4.81,4.96,141800.0],["2012-02-01",4.97,4.99,4.9,4.92,100600.0],["2012-02-02",4.95,4.96,4.87,4.9,82800.0],["2012-02-03",4.93,4.93,4.88,4.9,60400.0],["2012-02-06",4.89,4.9,4.86,4.87,34800.0],["2012-02-07",4.85,4.88,4.85,4.85,84100.0],["2012-02-08",4.85,4.98,4.85,4.97,104700.0],["2012-02-09",4.99,5.0,4.86,4.86,68000.0],["2012-02-10",4.84,4.87,4.8,4.8,54300.0],["2012-02-13",4.85,4.85,4.8,4.81,44000.0],["2012-02-14",4.8,4.88,4.8,4.86,53100.0],["2012-02-15",4.84,4.85,4.76,4.78,99700.0],["2012-02-16",4.78,4.9,4.78,4.87,50400.0],["2012-02-17",4.9,4.92,4.82,4.84,86600.0],["2012-02-21",4.84,4.88,4.78,4.8,33000.0],["2012-02-22",4.8,4.82,4.75,4.75,35800.0],["2012-02-23",4.75,4.8,4.75,4.79,54900.0],["2012-02-24",4.81,4.81,4.79,4.79,24700.0],["2012-02-27",4.78,4.79,4.74,4.74,80400.0],["2012-02-28",4.74,4.8,4.74,4.75,24300.0],["2012-02-29",4.77,4.78,4.6,4.6,111800.0],["2012-03-01",4.6,4.68,4.34,4.42,120400.0],["2012-03-02",4.41,4.44,4.24,4.27,145500.0],["2012-03-05",4.25,4.4,4.19,4.2,127900.0],["2012-03-06",4.18,4.31,4.18,4.29,104300.0],["2012-03-07",4.3,4.4,4.3,4.37,88600.0],["2012-03-08",4.4,4.54,4.37,4.43,81700.0],["2012-03-09",4.44,4.51,4.4,4.44,54500.0],["2012-03-12",4.44,4.44,4.36,4.38,145300.0],["2012-03-13",4.43,4.58,4.35,4.41,59800.0],["2012-03-14",4.4,4.42,4.37,4.38,25300.0],["2012-03-15",4.38,4.4,4.29,4.3,41600.0],["2012-03-16",4.31,4.35,4.25,4.28,116100.0],["2012-03-19",4.25,4.34,4.25,4.31,150600.0],["2012-03-20",4.28,4.3,4.23,4.28,73500.0],["2012-03-21",4.28,4.32,4.28,4.3,106600.0],["2012-03-22",4.26,4.31,4.26,4.27,47600.0],["2012-03-23",4.28,4.29,4.19,4.2,77700.0],["2012-03-26",4.24,4.29,4.21,4.24,117600.0],["2012-03-27",4.25,4.31,4.23,4.29,50300.0],["2012-03-28",4.29,4.29,4.26,4.27,37100.0],["2012-03-29",4.24,4.35,4.24,4.27,35700.0],["2012-03-30",4.3,4.34,4.22,4.24,60000.0],["2012-04-02",4.23,4.26,4.2,4.26,269800.0],["2012-04-03",4.25,4.28,4.21,4.23,65700.0],["2012-04-04",4.19,4.23,4.19,4.2,150400.0],["2012-04-05",4.18,4.28,4.18,4.21,71300.0],["2012-04-09",4.15,4.19,4.14,4.14,111400.0],["2012-04-10",4.15,4.22,4.06,4.07,148500.0],["2012-04-11",4.11,4.17,4.1,4.1,56100.0],["2012-04-12",4.1,4.25,4.1,4.23,2017900.0],["2012-04-13",4.21,4.39,4.16,4.35,123200.0],["2012-04-16",4.37,4.48,4.37,4.42,98100.0],["2012-04-17",4.43,4.49,4.42,4.44,56800.0],["2012-04-18",4.41,4.41,4.23,4.35,27000.0],["2012-04-19",4.35,4.39,4.23,4.27,49900.0],["2012-04-20",4.34,4.34,4.25,4.29,40800.0],["2012-04-23",4.23,4.27,4.13,4.14,64200.0],["2012-04-24",4.15,4.24,4.15,4.23,41700.0],["2012-04-25",4.26,4.3,4.25,4.27,35800.0],["2012-04-26",4.25,4.29,4.23,4.28,29100.0],["2012-04-27",4.29,4.29,4.21,4.24,60000.0],["2012-04-30",4.23,4.25,4.21,4.23,34000.0],["2012-05-01",4.22,4.26,4.21,4.22,50000.0],["2012-05-02",4.2,4.24,4.2,4.23,39000.0],["2012-05-03",4.24,4.24,4.15,4.15,56500.0],["2012-05-04",4.29,4.29,4.13,4.13,81100.0],["2012-05-07",4.14,4.18,4.12,4.17,34300.0],["2012-05-08",4.09,4.16,4.04,4.14,48400.0],["2012-05-09",4.1,4.2,4.1,4.18,45500.0],["2012-05-10",4.19,4.34,4.15,4.28,51000.0],["2012-05-11",4.24,4.3,4.19,4.24,34600.0],["2012-05-14",4.22,4.27,4.19,4.19,33000.0],["2012-05-15",4.18,4.23,4.16,4.22,49200.0],["2012-05-16",4.22,4.3,4.18,4.22,39000.0],["2012-05-17",4.24,4.24,4.1,4.1,59300.0],["2012-05-18",4.08,4.17,4.05,4.1,73000.0],["2012-05-21",4.1,4.2,4.09,4.18,39600.0],["2012-05-22",4.16,4.19,4.1,4.1,49000.0],["2012-05-23",4.08,4.2,4.08,4.17,104800.0],["2012-05-24",4.16,4.22,4.09,4.2,61300.0],["2012-05-25",4.21,4.23,4.17,4.2,38300.0],["2012-05-29",4.21,4.24,4.17,4.18,44700.0],["2012-05-30",4.14,4.19,4.1,4.12,65700.0],["2012-05-31",4.13,4.14,4.1,4.1,55800.0],["2012-06-01",4.07,4.35,4.06,4.23,72600.0],["2012-06-04",4.23,4.29,4.17,4.26,35100.0],["2012-06-05",4.26,4.34,4.15,4.33,37600.0],["2012-06-06",4.35,4.55,4.3,4.5,67400.0],["2012-06-07",4.55,4.69,4.32,4.58,98800.0],["2012-06-08",4.59,4.74,4.52,4.64,63800.0],["2012-06-11",4.69,4.69,4.47,4.51,63300.0],["2012-06-12",4.51,4.62,4.49,4.62,32500.0],["2012-06-13",4.6,4.79,4.47,4.62,85000.0],["2012-06-14",4.61,4.61,4.5,4.6,37600.0],["2012-06-15",4.58,4.6,4.49,4.6,99600.0],["2012-06-18",4.58,4.65,4.47,4.64,92600.0],["2012-06-19",4.65,4.8,4.59,4.8,78400.0],["2012-06-20",4.81,4.92,4.76,4.87,65600.0],["2012-06-21",4.85,4.85,4.65,4.66,61800.0],["2012-06-22",4.68,4.78,4.64,4.68,207400.0],["2012-06-25",4.64,4.7,4.54,4.65,61800.0],["2012-06-26",4.65,4.66,4.62,4.66,27100.0],["2012-06-27",4.65,4.78,4.64,4.75,65700.0],["2012-06-28",4.71,4.71,4.51,4.63,43500.0],["2012-06-29",4.71,4.75,4.68,4.74,73600.0],["2012-07-02",4.69,4.8,4.68,4.8,67400.0],["2012-07-03",4.8,4.85,4.74,4.85,33500.0],["2012-07-05",4.82,4.86,4.74,4.85,33900.0],["2012-07-06",4.79,4.93,4.77,4.92,64800.0],["2012-07-09",4.92,4.98,4.91,4.95,42400.0],["2012-07-10",4.97,5.26,4.97,5.17,86900.0],["2012-07-11",5.15,5.22,5.11,5.2,87100.0],["2012-07-12",5.17,5.17,5.0,5.11,45500.0],["2012-07-13",5.11,5.28,5.09,5.28,72100.0],["2012-07-16",5.26,5.29,5.16,5.27,40300.0],["2012-07-17",5.27,5.4,5.24,5.37,93000.0],["2012-07-18",5.35,5.49,5.31,5.4,46600.0],["2012-07-19",5.42,5.48,5.24,5.34,29700.0],["2012-07-20",5.3,5.3,5.0,5.0,25200.0],["2012-07-23",4.92,4.95,4.74,4.82,138600.0],["2012-07-24",4.84,4.84,4.77,4.8,37600.0],["2012-07-25",4.85,4.91,4.8,4.85,28800.0],["2012-07-26",4.88,5.0,4.86,4.96,36900.0],["2012-07-27",4.85,5.01,4.81,4.95,80800.0],["2012-07-30",4.94,4.94,4.81,4.81,32400.0],["2012-07-31",4.79,4.91,4.76,4.79,42300.0],["2012-08-01",4.8,4.92,4.77,4.77,49900.0],["2012-08-02",4.75,4.79,4.53,4.56,42000.0],["2012-08-03",4.64,4.71,4.55,4.63,42600.0],["2012-08-06",4.62,4.67,4.54,4.56,39600.0],["2012-08-07",4.57,4.75,4.54,4.69,42200.0],["2012-08-08",4.65,4.73,4.52,4.58,28400.0],["2012-08-09",4.6,4.73,4.59,4.67,11500.0],["2012-08-10",4.64,4.69,4.5,4.51,30300.0],["2012-08-13",4.5,4.61,4.49,4.51,35400.0],["2012-08-14",4.51,4.56,4.43,4.43,27800.0],["2012-08-15",4.41,4.52,4.41,4.43,31000.0],["2012-08-16",4.43,4.59,4.42,4.56,54300.0],["2012-08-17",4.53,4.71,4.53,4.67,56600.0],["2012-08-20",4.65,4.65,4.59,4.59,39200.0],["2012-08-21",4.59,4.7,4.54,4.56,26200.0],["2012-08-22",4.57,4.66,4.5,4.5,7400.0],["2012-08-23",4.5,4.59,4.47,4.52,41000.0],["2012-08-24",4.49,4.58,4.49,4.55,7700.0],["2012-08-27",4.57,4.59,4.49,4.49,9500.0],["2012-08-28",4.53,4.54,4.48,4.49,15600.0],["2012-08-29",4.47,4.59,4.44,4.56,12100.0],["2012-08-30",4.49,4.49,4.43,4.43,18700.0],["2012-08-31",4.48,4.48,4.43,4.44,14500.0],["2012-09-04",4.46,4.51,4.4,4.46,50100.0],["2012-09-05",4.49,4.49,4.42,4.43,47700.0],["2012-09-06",4.44,4.45,4.41,4.45,50300.0],["2012-09-07",4.48,4.55,4.43,4.43,47400.0],["2012-09-10",4.45,4.47,4.43,4.45,23000.0],["2012-09-11",4.47,4.52,4.44,4.5,9100.0],["2012-09-12",4.51,4.52,4.47,4.51,20400.0],["2012-09-13",4.6,4.89,4.55,4.74,54000.0],["2012-09-14",4.77,4.92,4.77,4.9,34100.0],["2012-09-17",4.88,4.88,4.75,4.86,17400.0],["2012-09-18",4.83,4.98,4.83,4.95,29400.0],["2012-09-19",5.0,5.05,4.97,5.03,22800.0],["2012-09-20",5.06,5.08,5.0,5.05,18500.0],["2012-09-21",5.15,5.25,5.12,5.19,128200.0],["2012-09-24",5.17,5.17,5.04,5.13,23400.0],["2012-09-25",5.17,5.18,4.91,4.95,50000.0],["2012-09-26",4.98,5.07,4.98,5.0,22700.0],["2012-09-27",5.0,5.12,5.0,5.06,14600.0],["2012-09-28",5.03,5.09,4.95,4.95,21000.0],["2012-10-01",4.99,5.03,4.93,4.96,13400.0],["2012-10-02",4.99,5.1,4.96,5.0,18400.0],["2012-10-03",4.85,5.05,4.85,5.0,14900.0],["2012-10-04",5.02,5.1,5.0,5.1,14500.0],["2012-10-05",5.1,5.12,4.99,5.0,14600.0],["2012-10-08",4.91,5.04,4.91,4.93,30000.0],["2012-10-09",5.07,5.07,4.88,4.89,14800.0],["2012-10-10",4.9,4.91,4.84,4.87,28900.0],["2012-10-11",4.91,4.91,4.81,4.82,18300.0],["2012-10-12",4.81,4.82,4.69,4.8,17300.0],["2012-10-15",4.58,4.75,4.52,4.74,23300.0],["2012-10-16",4.75,4.87,4.52,4.83,18500.0],["2012-10-17",4.86,4.86,4.82,4.83,5200.0],["2012-10-18",4.84,4.84,4.7,4.71,12400.0],["2012-10-19",4.66,4.69,4.52,4.55,26000.0],["2012-10-22",4.56,4.59,4.54,4.56,10900.0],["2012-10-23",4.54,4.57,4.52,4.54,28000.0],["2012-10-24",4.52,4.54,4.47,4.49,28400.0],["2012-10-25",4.53,5.78,4.53,5.73,262200.0],["2012-10-26",5.8,5.8,5.36,5.46,129400.0],["2012-10-31",5.45,5.69,5.28,5.59,147000.0],["2012-11-01",5.58,5.78,5.36,5.72,87800.0],["2012-11-02",5.75,5.85,5.52,5.7,62700.0],["2012-11-05",5.68,5.82,5.61,5.78,53000.0],["2012-11-06",5.74,5.81,5.69,5.78,20700.0],["2012-11-07",5.71,5.73,5.45,5.52,62300.0],["2012-11-08",5.53,5.56,5.4,5.41,29900.0],["2012-11-09",5.36,5.6,5.33,5.55,40400.0],["2012-11-12",5.56,5.68,5.5,5.57,14100.0],["2012-11-13",5.55,5.64,5.39,5.47,21000.0],["2012-11-14",5.48,5.52,5.4,5.47,31300.0],["2012-11-15",5.39,5.57,5.35,5.48,42200.0],["2012-11-16",5.45,5.52,5.4,5.48,69500.0],["2012-11-19",5.5,5.53,5.43,5.5,34600.0],["2012-11-20",5.47,5.55,5.18,5.51,36200.0],["2012-11-21",5.46,5.55,5.33,5.49,38200.0],["2012-11-23",5.52,5.54,5.28,5.39,21800.0],["2012-11-26",5.38,5.54,5.3,5.53,60200.0],["2012-11-27",5.53,5.59,5.47,5.56,45800.0],["2012-11-28",5.52,5.6,5.45,5.59,67400.0],["2012-11-29",5.61,5.65,5.5,5.65,80600.0],["2012-11-30",5.64,5.66,5.57,5.64,42600.0],["2012-12-03",5.68,5.7,5.54,5.7,54500.0],["2012-12-04",5.72,5.73,5.59,5.72,21200.0],["2012-12-05",5.73,5.73,5.59,5.71,32300.0],["2012-12-06",5.68,5.73,5.64,5.72,29700.0],["2012-12-07",5.73,5.74,5.65,5.72,39400.0],["2012-12-10",5.72,5.72,5.61,5.69,51900.0],["2012-12-11",5.69,5.76,5.64,5.75,85900.0],["2012-12-12",5.63,5.75,5.63,5.72,44400.0],["2012-12-13",5.72,5.86,5.67,5.82,70500.0],["2012-12-14",5.81,5.82,5.75,5.77,26100.0],["2012-12-17",5.77,5.8,5.7,5.79,86800.0],["2012-12-18",5.78,5.9,5.73,5.89,74400.0],["2012-12-19",5.89,6.07,5.83,6.05,71200.0],["2012-12-20",6.04,6.41,5.97,6.32,110400.0],["2012-12-21",6.3,6.3,6.15,6.24,175800.0],["2012-12-24",6.25,6.25,6.17,6.19,17100.0],["2012-12-26",6.19,6.25,6.16,6.24,120900.0],["2012-12-27",6.23,6.42,6.17,6.37,97200.0],["2012-12-28",6.33,6.41,6.25,6.28,61300.0],["2012-12-31",6.3,6.3,6.25,6.27,42000.0],["2013-01-02",6.37,6.7,6.28,6.67,160500.0],["2013-01-03",6.62,6.72,6.44,6.62,109400.0],["2013-01-04",6.66,6.75,6.31,6.66,192400.0],["2013-01-07",6.71,6.91,6.61,6.68,133300.0],["2013-01-08",6.65,6.67,6.43,6.45,51800.0],["2013-01-09",6.49,6.6,6.35,6.37,28100.0],["2013-01-10",6.35,6.36,6.19,6.34,35800.0],["2013-01-11",6.27,6.3,6.17,6.26,56700.0],["2013-01-14",6.17,6.21,6.02,6.11,105400.0],["2013-01-15",6.48,6.74,6.41,6.68,147500.0],["2013-01-16",6.64,6.75,6.61,6.71,36400.0],["2013-01-17",6.73,6.83,6.7,6.72,34900.0],["2013-01-18",6.7,6.79,6.62,6.69,44500.0],["2013-01-22",6.62,6.62,6.47,6.55,31700.0],["2013-01-23",6.55,6.56,6.4,6.48,19100.0],["2013-01-24",6.51,6.63,6.46,6.56,37300.0],["2013-01-25",6.57,6.68,6.45,6.58,34500.0],["2013-01-28",6.57,6.6,6.49,6.51,47400.0],["2013-01-29",6.56,6.63,6.4,6.44,56500.0],["2013-01-30",6.41,6.6,6.41,6.49,60200.0],["2013-01-31",6.49,6.7,6.45,6.65,66700.0],["2013-02-01",6.7,6.7,6.6,6.7,54600.0],["2013-02-04",6.64,6.64,6.38,6.45,130000.0],["2013-02-05",6.44,6.55,6.38,6.42,36800.0],["2013-02-06",6.38,6.47,6.31,6.38,47500.0],["2013-02-07",6.36,6.38,6.24,6.26,28800.0],["2013-02-08",6.25,6.41,6.24,6.4,29800.0],["2013-02-11",6.4,6.4,6.22,6.28,20800.0],["2013-02-12",6.3,6.32,6.22,6.3,10900.0],["2013-02-13",6.3,6.3,6.14,6.27,22300.0],["2013-02-14",6.25,6.49,6.14,6.45,44700.0],["2013-02-15",6.48,6.48,6.35,6.44,82200.0],["2013-02-19",6.39,6.45,6.39,6.45,39200.0],["2013-02-20",6.44,6.44,6.35,6.35,55300.0],["2013-02-21",6.35,6.41,6.35,6.4,37700.0],["2013-02-22",6.44,6.44,6.38,6.42,58800.0],["2013-02-25",6.42,6.42,6.31,6.39,143000.0],["2013-02-26",6.39,6.42,6.38,6.4,61200.0],["2013-02-27",6.41,6.45,6.33,6.42,79700.0],["2013-02-28",6.4,6.42,6.38,6.42,43700.0],["2013-03-01",6.4,6.42,6.33,6.41,70100.0],["2013-03-04",6.4,6.42,6.36,6.4,65300.0],["2013-03-05",6.4,6.44,6.35,6.42,48500.0],["2013-03-06",6.42,6.73,6.41,6.69,74000.0],["2013-03-07",6.65,6.7,6.6,6.69,18000.0],["2013-03-08",6.67,6.7,6.52,6.64,31900.0],["2013-03-11",6.61,6.61,6.5,6.5,20600.0],["2013-03-12",6.46,6.57,6.43,6.52,21800.0],["2013-03-13",6.52,6.6,6.5,6.55,18700.0],["2013-03-14",6.55,6.55,6.5,6.52,23100.0],["2013-03-15",6.5,6.6,6.5,6.6,64700.0],["2013-03-18",6.5,6.57,6.5,6.54,5500.0],["2013-03-19",6.52,6.79,6.5,6.78,99300.0],["2013-03-20",6.75,6.82,6.73,6.77,37400.0],["2013-03-21",6.7,6.7,6.6,6.6,38200.0],["2013-03-22",6.6,6.64,6.59,6.64,36500.0],["2013-03-25",6.61,6.68,6.6,6.66,34000.0],["2013-03-26",6.65,6.65,6.6,6.65,21900.0],["2013-03-27",6.6,6.67,6.6,6.63,33300.0],["2013-03-28",6.62,6.62,6.57,6.59,69100.0],["2013-04-01",6.58,6.7,6.52,6.57,58700.0],["2013-04-02",6.58,6.7,6.58,6.62,46400.0],["2013-04-03",6.6,6.66,6.6,6.6,25000.0],["2013-04-04",6.59,6.76,6.59,6.7,20900.0],["2013-04-05",6.6,6.75,6.6,6.6,40700.0],["2013-04-08",6.64,6.74,6.64,6.72,14500.0],["2013-04-09",6.72,6.85,6.6,6.73,52800.0],["2013-04-10",6.74,6.82,6.74,6.8,30900.0],["2013-04-11",6.77,6.8,6.66,6.79,15300.0],["2013-04-12",6.74,6.77,6.65,6.68,14800.0],["2013-04-15",6.65,6.67,6.5,6.55,111700.0],["2013-04-16",6.57,6.62,6.51,6.58,232500.0],["2013-04-17",6.51,6.56,6.34,6.34,137400.0],["2013-04-18",6.32,6.43,6.28,6.35,75600.0],["2013-04-19",6.34,6.54,6.32,6.5,56100.0],["2013-04-22",6.47,6.5,6.31,6.47,16900.0],["2013-04-23",6.54,6.54,6.46,6.51,16900.0],["2013-04-24",6.52,6.52,6.44,6.45,13700.0],["2013-04-25",6.45,6.55,6.41,6.43,8400.0],["2013-04-26",6.4,6.46,6.26,6.26,21900.0],["2013-04-29",6.25,6.29,6.21,6.25,20300.0],["2013-04-30",6.24,6.28,6.23,6.24,16200.0],["2013-05-01",6.23,6.32,5.95,5.97,81700.0],["2013-05-02",6.0,6.27,6.0,6.21,31400.0],["2013-05-03",6.08,6.08,5.85,5.99,114000.0],["2013-05-06",5.97,5.97,5.67,5.76,51700.0],["2013-05-07",5.65,5.95,5.57,5.94,235500.0],["2013-05-08",5.9,6.0,5.85,5.98,49700.0],["2013-05-09",5.9,5.9,5.7,5.78,35400.0],["2013-05-10",5.81,5.83,5.75,5.82,12100.0],["2013-05-13",5.75,5.8,5.55,5.62,29700.0],["2013-05-14",5.61,5.67,5.55,5.67,22100.0],["2013-05-15",5.7,5.72,5.55,5.63,32400.0],["2013-05-16",5.63,5.74,5.56,5.67,39000.0],["2013-05-17",5.7,5.73,5.6,5.65,30300.0],["2013-05-20",5.65,5.65,5.55,5.63,38500.0],["2013-05-21",5.61,5.65,5.55,5.58,21200.0],["2013-05-22",5.56,5.68,5.56,5.62,89500.0],["2013-05-23",5.58,5.7,5.56,5.59,35000.0],["2013-05-24",5.57,5.67,5.56,5.63,9700.0],["2013-05-28",5.67,5.69,5.53,5.62,41400.0],["2013-05-29",5.6,5.65,5.56,5.63,17500.0],["2013-05-30",5.6,5.6,5.57,5.6,58600.0],["2013-05-31",5.59,5.64,5.57,5.6,58000.0],["2013-06-03",5.61,5.68,5.58,5.64,110400.0],["2013-06-04",5.63,5.65,5.55,5.57,26300.0],["2013-06-05",5.6,5.65,5.57,5.61,16400.0],["2013-06-06",5.66,5.74,5.62,5.72,101800.0],["2013-06-07",5.76,6.05,5.7,6.0,41900.0],["2013-06-10",6.55,6.75,6.5,6.74,213800.0],["2013-06-11",6.74,6.8,6.47,6.66,126100.0],["2013-06-12",6.69,6.72,6.39,6.44,49600.0],["2013-06-13",6.4,6.6,6.26,6.6,63400.0],["2013-06-14",6.55,6.6,6.32,6.38,29300.0],["2013-06-17",6.42,6.42,6.28,6.34,27700.0],["2013-06-18",6.36,6.47,6.36,6.46,48400.0],["2013-06-19",6.48,6.48,6.36,6.36,45700.0],["2013-06-20",6.28,6.4,6.2,6.27,51400.0],["2013-06-21",6.3,6.32,6.2,6.32,99800.0],["2013-06-24",6.25,6.25,6.18,6.19,29900.0],["2013-06-25",6.2,6.24,6.12,6.17,25600.0],["2013-06-26",6.2,6.2,6.0,6.0,23400.0],["2013-06-27",6.06,6.18,6.05,6.06,38300.0],["2013-06-28",6.08,6.39,6.04,6.32,275600.0],["2013-07-01",6.32,6.41,6.14,6.23,62900.0],["2013-07-02",6.21,6.23,6.07,6.09,66800.0],["2013-07-03",6.06,6.1,6.0,6.09,46800.0],["2013-07-05",6.19,6.24,5.95,6.22,49900.0],["2013-07-08",6.21,6.3,6.14,6.18,36500.0],["2013-07-09",6.18,6.18,6.04,6.12,80900.0],["2013-07-10",6.16,6.61,6.16,6.47,66300.0],["2013-07-11",6.5,6.65,6.5,6.59,81200.0],["2013-07-12",6.56,6.62,6.5,6.55,74900.0],["2013-07-15",6.6,6.65,6.56,6.64,99200.0],["2013-07-16",6.63,6.7,6.51,6.52,83500.0],["2013-07-17",6.58,6.62,6.39,6.59,71900.0],["2013-07-18",6.61,6.82,6.57,6.59,97100.0],["2013-07-19",6.58,6.73,6.55,6.64,48400.0],["2013-07-22",6.59,6.66,6.53,6.58,37700.0],["2013-07-23",6.62,6.69,6.58,6.58,18300.0],["2013-07-24",6.39,6.74,6.39,6.59,58900.0],["2013-07-25",6.56,6.81,6.56,6.63,109000.0],["2013-07-26",6.75,7.06,6.75,6.95,203100.0],["2013-07-29",6.95,7.0,6.85,6.86,41400.0],["2013-07-30",6.89,6.89,6.83,6.89,71100.0],["2013-07-31",6.89,6.98,6.86,6.95,70100.0],["2013-08-01",6.97,6.97,6.85,6.88,33000.0],["2013-08-02",6.88,6.91,6.72,6.77,35500.0],["2013-08-05",6.67,6.82,6.67,6.81,42800.0],["2013-08-06",6.8,6.86,6.68,6.68,25500.0],["2013-08-07",6.64,6.78,6.64,6.69,60900.0],["2013-08-08",6.7,6.7,6.63,6.68,39400.0],["2013-08-09",6.63,6.73,6.63,6.67,34700.0],["2013-08-12",6.62,6.82,6.61,6.81,255100.0],["2013-08-13",6.8,6.8,6.72,6.73,21300.0],["2013-08-14",6.71,6.71,6.55,6.67,60300.0],["2013-08-15",6.55,6.75,6.55,6.62,85500.0],["2013-08-16",6.58,6.64,6.54,6.63,35800.0],["2013-08-19",6.57,6.63,6.57,6.61,35900.0],["2013-08-20",6.57,6.72,6.57,6.66,57900.0],["2013-08-21",6.62,6.95,6.6,6.95,122100.0],["2013-08-22",6.95,6.95,6.64,6.87,39700.0],["2013-08-23",6.86,6.87,6.76,6.82,25700.0],["2013-08-26",6.81,6.81,6.73,6.75,34400.0],["2013-08-27",6.7,6.7,6.61,6.63,78900.0],["2013-08-28",6.61,6.67,6.61,6.67,27800.0],["2013-08-29",6.66,6.67,6.61,6.65,35700.0],["2013-08-30",6.63,6.68,6.61,6.62,81500.0],["2013-09-03",6.64,6.7,6.58,6.59,76100.0],["2013-09-04",6.58,6.8,6.58,6.67,56400.0],["2013-09-05",6.67,6.78,6.64,6.69,26900.0],["2013-09-06",6.69,6.89,6.61,6.84,35100.0],["2013-09-09",6.83,6.83,6.75,6.83,20100.0],["2013-09-10",6.82,7.15,6.69,7.04,90000.0],["2013-09-11",7.01,7.13,6.9,6.92,62300.0],["2013-09-12",6.7,6.99,6.65,6.72,27900.0],["2013-09-13",6.75,7.01,6.6,6.93,30500.0],["2013-09-16",6.98,7.04,6.94,6.99,30800.0],["2013-09-17",6.99,7.04,6.95,7.03,16100.0],["2013-09-18",6.99,7.05,6.95,7.04,31700.0],["2013-09-19",7.04,7.07,6.71,6.77,52100.0],["2013-09-20",6.77,7.02,6.75,6.98,60800.0],["2013-09-23",6.95,7.06,6.9,6.98,35600.0],["2013-09-24",7.04,7.11,6.86,7.06,255900.0],["2013-09-25",7.07,7.24,7.04,7.1,101200.0],["2013-09-26",7.09,7.12,6.83,7.11,56500.0],["2013-09-27",7.08,7.12,7.05,7.09,10900.0],["2013-09-30",7.03,7.07,6.97,7.03,21900.0],["2013-10-01",7.01,7.16,6.98,7.13,16800.0],["2013-10-02",7.08,7.18,7.08,7.15,50700.0],["2013-10-03",7.15,7.18,7.1,7.15,30600.0],["2013-10-04",7.12,7.2,7.07,7.1,33900.0],["2013-10-07",7.02,7.09,7.02,7.05,23000.0],["2013-10-08",7.05,7.05,6.82,6.89,66900.0],["2013-10-09",6.89,7.18,6.83,7.01,37200.0],["2013-10-10",7.1,7.2,6.99,7.13,29900.0],["2013-10-11",7.09,7.3,7.08,7.3,33000.0],["2013-10-14",7.28,7.4,7.26,7.39,38200.0],["2013-10-15",7.35,7.38,7.21,7.21,131900.0],["2013-10-16",7.35,7.35,7.23,7.25,11300.0],["2013-10-17",7.22,7.3,7.22,7.26,17000.0],["2013-10-18",7.33,7.33,7.12,7.31,40600.0],["2013-10-21",7.3,7.31,7.18,7.2,18700.0],["2013-10-22",7.2,7.21,7.05,7.17,28200.0],["2013-10-23",7.4,7.4,6.9,6.93,76100.0],["2013-10-24",6.93,7.04,6.9,6.94,34400.0],["2013-10-25",6.97,7.02,6.92,7.01,16100.0],["2013-10-28",7.01,7.03,6.92,6.96,17900.0],["2013-10-29",7.0,7.15,6.9,7.14,99300.0],["2013-10-30",7.12,7.12,6.92,6.97,28900.0],["2013-10-31",7.01,7.16,6.98,7.02,32000.0],["2013-11-01",6.9,6.9,6.51,6.56,148000.0],["2013-11-04",6.56,6.69,6.54,6.63,41500.0],["2013-11-05",6.62,6.72,6.49,6.66,51200.0],["2013-11-06",6.69,6.73,6.53,6.58,31500.0],["2013-11-07",6.59,6.6,6.5,6.5,24300.0],["2013-11-08",6.49,6.56,6.45,6.47,40500.0],["2013-11-11",6.42,6.54,6.4,6.48,25100.0],["2013-11-12",6.44,6.6,6.4,6.51,36200.0],["2013-11-13",6.46,6.61,6.41,6.61,27600.0],["2013-11-14",6.59,6.61,6.48,6.5,20100.0],["2013-11-15",6.49,6.62,6.38,6.48,79600.0],["2013-11-18",6.52,6.58,6.4,6.47,55300.0],["2013-11-19",6.49,6.61,6.4,6.53,50700.0],["2013-11-20",6.5,6.59,6.4,6.55,64100.0],["2013-11-21",6.58,6.65,6.49,6.6,70400.0],["2013-11-22",6.58,6.65,6.53,6.6,37800.0],["2013-11-25",6.59,6.67,6.54,6.64,35400.0],["2013-11-26",6.63,6.79,6.59,6.74,43100.0],["2013-11-27",6.71,6.97,6.71,6.87,55200.0],["2013-11-29",6.91,6.98,6.81,6.92,34000.0],["2013-12-02",6.92,6.96,6.56,6.59,24900.0],["2013-12-03",6.65,6.72,6.59,6.61,21800.0],["2013-12-04",6.63,6.63,6.51,6.54,43500.0],["2013-12-05",6.55,6.59,6.46,6.48,23200.0],["2013-12-06",6.54,6.67,6.45,6.62,45700.0],["2013-12-09",6.6,6.67,6.5,6.5,12600.0],["2013-12-10",6.51,6.51,6.28,6.41,151700.0],["2013-12-11",6.4,6.43,6.25,6.28,50100.0],["2013-12-12",6.28,6.37,6.28,6.34,51400.0],["2013-12-13",6.33,6.42,6.27,6.36,68000.0],["2013-12-16",6.36,6.51,6.36,6.4,42400.0],["2013-12-17",6.41,6.42,6.28,6.34,92500.0],["2013-12-18",6.33,6.45,6.32,6.39,43600.0],["2013-12-19",6.39,6.45,6.31,6.39,43300.0],["2013-12-20",6.38,6.64,6.38,6.61,198600.0],["2013-12-23",6.59,6.66,6.57,6.61,36900.0],["2013-12-24",6.64,6.68,6.62,6.65,8700.0],["2013-12-26",6.65,6.65,6.57,6.57,12200.0],["2013-12-27",6.58,6.66,6.58,6.6,35500.0],["2013-12-30",6.47,6.67,6.47,6.65,43100.0],["2013-12-31",6.67,6.67,6.61,6.64,50500.0],["2014-01-02",6.59,6.65,6.59,6.62,77200.0],["2014-01-03",6.62,6.82,6.52,6.78,168500.0],["2014-01-06",6.79,6.83,6.65,6.66,19400.0],["2014-01-07",6.66,6.71,6.65,6.66,38800.0],["2014-01-08",6.67,6.73,6.47,6.49,41400.0],["2014-01-09",6.49,6.5,6.36,6.46,43000.0],["2014-01-10",6.48,6.59,6.48,6.52,29500.0],["2014-01-13",6.52,6.68,6.43,6.49,46400.0],["2014-01-14",6.6,6.64,6.51,6.61,8100.0],["2014-01-15",6.6,6.63,6.52,6.55,16300.0],["2014-01-16",6.51,6.85,6.51,6.84,61600.0],["2014-01-17",6.8,6.87,6.6,6.69,24600.0],["2014-01-21",6.75,6.85,6.61,6.7,15600.0],["2014-01-22",6.68,6.8,6.67,6.77,50400.0],["2014-01-23",6.81,6.95,6.7,6.75,42800.0],["2014-01-24",6.69,6.77,6.58,6.62,22800.0],["2014-01-27",6.66,6.89,6.65,6.69,50800.0],["2014-01-28",6.67,6.85,6.59,6.78,115100.0],["2014-01-29",6.95,6.95,6.7,6.74,39500.0],["2014-01-30",6.83,6.94,6.72,6.76,52800.0],["2014-01-31",6.6,6.8,6.52,6.66,326400.0],["2014-02-03",6.64,6.73,6.6,6.61,69600.0],["2014-02-04",6.62,6.73,6.6,6.6,43000.0],["2014-02-05",6.57,6.69,6.51,6.66,96800.0],["2014-02-06",6.65,6.85,6.63,6.66,109400.0],["2014-02-07",6.65,6.72,6.62,6.68,80700.0],["2014-02-10",6.68,6.68,6.68,6.68,0.0],["2014-02-11",6.74,6.8,6.7,6.78,56900.0],["2014-02-12",6.76,6.78,6.65,6.73,67600.0],["2014-02-13",6.7,6.85,6.7,6.85,57100.0],["2014-02-14",6.85,6.9,6.75,6.89,30300.0],["2014-02-18",6.94,7.0,6.86,6.9,60300.0],["2014-02-19",6.85,6.98,6.69,6.74,36400.0],["2014-02-20",6.74,6.9,6.69,6.88,17700.0],["2014-02-21",6.93,6.93,6.73,6.75,38000.0],["2014-02-24",6.79,6.85,6.65,6.84,17000.0],["2014-02-25",6.81,6.81,6.64,6.7,18300.0],["2014-02-26",6.72,6.83,6.61,6.8,34000.0],["2014-02-27",6.76,6.81,6.69,6.78,13300.0],["2014-02-28",6.79,6.88,6.73,6.81,50500.0],["2014-03-03",6.72,6.88,6.72,6.88,34200.0],["2014-03-04",6.92,7.18,6.92,7.16,209200.0],["2014-03-05",7.12,7.25,7.12,7.19,40500.0],["2014-03-06",7.18,7.24,7.16,7.2,14700.0],["2014-03-07",7.24,7.24,7.02,7.14,25600.0],["2014-03-10",7.1,7.15,7.09,7.13,11400.0],["2014-03-11",7.13,7.13,6.91,6.99,29500.0],["2014-03-12",6.98,7.08,6.87,6.96,19400.0],["2014-03-13",7.0,7.0,6.83,6.85,32800.0],["2014-03-14",6.8,7.01,6.8,6.98,50300.0],["2014-03-17",6.99,7.08,6.99,7.0,29500.0],["2014-03-18",7.03,7.23,6.99,7.02,56700.0],["2014-03-19",6.99,7.1,6.9,6.97,15500.0],["2014-03-20",6.94,7.08,6.89,6.92,41000.0],["2014-03-21",6.97,7.12,6.83,7.02,46800.0],["2014-03-24",7.05,7.14,6.9,7.02,24700.0],["2014-03-25",7.04,7.14,6.99,6.99,41100.0],["2014-03-26",7.06,7.06,6.7,6.7,40300.0],["2014-03-27",6.73,6.85,6.68,6.82,48000.0],["2014-03-28",6.8,7.0,6.8,6.82,21100.0],["2014-03-31",6.82,7.02,6.82,6.91,54300.0],["2014-04-01",6.9,7.15,6.9,7.09,37900.0],["2014-04-02",7.08,7.1,7.0,7.07,13800.0],["2014-04-03",7.04,7.08,6.93,6.98,15900.0],["2014-04-04",7.05,7.08,6.65,6.66,62900.0],["2014-04-07",6.65,6.74,6.55,6.57,35100.0],["2014-04-08",6.68,6.8,6.68,6.7,29500.0],["2014-04-09",6.74,6.87,6.66,6.84,27000.0],["2014-04-10",6.81,6.82,6.52,6.56,51500.0],["2014-04-11",6.49,6.81,6.45,6.73,61500.0],["2014-04-14",6.82,6.87,6.73,6.81,43000.0],["2014-04-15",6.81,6.88,6.53,6.69,48100.0],["2014-04-16",6.74,6.74,6.57,6.7,17400.0],["2014-04-17",6.65,6.96,6.65,6.93,27800.0],["2014-04-21",6.94,7.05,6.93,7.02,17700.0],["2014-04-22",6.91,7.15,6.91,7.14,25400.0],["2014-04-23",7.08,7.1,6.89,6.89,25300.0],["2014-04-24",6.89,6.89,6.72,6.74,25200.0],["2014-04-25",6.71,6.76,6.46,6.52,38000.0],["2014-04-28",6.52,6.64,6.35,6.4,36800.0],["2014-04-29",6.46,6.46,6.17,6.19,47600.0],["2014-04-30",6.19,6.45,6.07,6.35,60200.0],["2014-05-01",6.31,6.31,6.08,6.16,63300.0],["2014-05-02",6.05,6.5,5.95,5.98,51100.0],["2014-05-05",5.95,6.05,5.75,5.75,26800.0],["2014-05-06",5.71,5.71,5.43,5.47,87700.0],["2014-05-07",5.5,5.56,5.46,5.52,70200.0],["2014-05-08",5.64,5.69,5.48,5.5,28600.0],["2014-05-09",5.5,5.56,5.5,5.56,30500.0],["2014-05-12",5.57,5.9,5.57,5.87,34000.0],["2014-05-13",5.83,5.85,5.6,5.63,46100.0],["2014-05-14",5.61,5.62,5.52,5.55,68300.0],["2014-05-15",5.5,5.57,5.44,5.44,106900.0],["2014-05-16",5.42,5.54,5.39,5.54,76200.0],["2014-05-19",5.5,5.67,5.49,5.62,42300.0],["2014-05-20",5.58,5.7,5.49,5.51,79900.0],["2014-05-21",5.43,5.58,5.43,5.57,37500.0],["2014-05-22",5.61,5.68,5.61,5.61,28700.0],["2014-05-23",5.63,5.85,5.58,5.81,86400.0],["2014-05-27",5.87,5.94,5.78,5.94,37600.0],["2014-05-28",5.95,5.95,5.75,5.75,25300.0],["2014-05-29",5.79,5.85,5.7,5.72,21700.0],["2014-05-30",5.75,5.75,5.51,5.63,69500.0],["2014-06-02",5.67,5.67,5.51,5.55,55800.0],["2014-06-03",5.52,5.58,5.52,5.54,85900.0],["2014-06-04",5.49,5.57,5.45,5.56,41000.0],["2014-06-05",5.55,5.73,5.47,5.62,48200.0],["2014-06-06",5.67,5.68,5.54,5.64,94300.0],["2014-06-09",5.62,5.76,5.59,5.67,55000.0],["2014-06-10",5.63,5.74,5.59,5.61,27700.0],["2014-06-11",5.6,5.65,5.54,5.56,66300.0],["2014-06-12",5.55,5.62,5.53,5.55,68600.0],["2014-06-13",5.59,5.61,5.5,5.52,75800.0],["2014-06-16",5.51,5.55,5.47,5.47,99000.0],["2014-06-17",5.48,5.59,5.45,5.56,83200.0],["2014-06-18",5.54,5.66,5.41,5.41,69400.0],["2014-06-19",5.45,5.49,5.37,5.44,88900.0],["2014-06-20",5.47,5.49,5.36,5.42,148400.0],["2014-06-23",5.43,5.51,5.42,5.5,122300.0],["2014-06-24",5.5,5.55,5.47,5.5,117500.0],["2014-06-25",5.46,5.57,5.45,5.52,91300.0],["2014-06-26",5.52,5.62,5.46,5.53,73900.0],["2014-06-27",5.47,5.89,5.47,5.65,2796300.0],["2014-06-30",5.69,5.99,5.6,5.96,124500.0],["2014-07-01",6.01,6.22,5.92,6.14,97100.0],["2014-07-02",6.15,6.15,6.02,6.05,42000.0],["2014-07-03",6.1,6.1,6.0,6.02,7700.0],["2014-07-07",6.01,6.01,5.82,5.88,30400.0],["2014-07-08",5.82,5.88,5.69,5.8,50400.0],["2014-07-09",6.4,6.57,6.33,6.56,498600.0],["2014-07-10",6.4,6.55,6.4,6.5,75700.0],["2014-07-11",6.62,6.62,6.5,6.53,62300.0],["2014-07-14",6.59,6.6,6.5,6.59,99200.0],["2014-07-15",6.57,6.59,6.48,6.52,64100.0],["2014-07-16",6.52,6.55,6.48,6.5,65900.0],["2014-07-17",6.49,6.52,6.48,6.48,61700.0],["2014-07-18",6.51,6.51,6.48,6.51,40200.0],["2014-07-21",6.48,6.49,6.46,6.49,61100.0],["2014-07-22",6.49,6.49,6.48,6.49,40900.0],["2014-07-23",6.49,6.49,6.45,6.45,166400.0],["2014-07-24",6.45,6.47,6.43,6.47,78900.0],["2014-07-25",6.43,6.45,6.43,6.45,85700.0],["2014-07-28",6.43,6.48,6.43,6.48,46500.0],["2014-07-29",6.45,6.49,6.44,6.46,59200.0],["2014-07-30",6.49,6.49,6.43,6.47,54000.0],["2014-07-31",6.43,6.44,6.3,6.4,195400.0],["2014-08-01",6.37,6.47,6.33,6.42,188800.0],["2014-08-04",6.43,6.45,6.4,6.42,259400.0],["2014-08-05",6.41,6.43,6.39,6.4,235700.0],["2014-08-06",6.39,6.42,6.34,6.39,278500.0],["2014-08-07",6.32,6.32,5.56,5.6,255400.0],["2014-08-08",5.62,5.64,5.52,5.54,54100.0],["2014-08-11",5.59,5.59,5.23,5.23,138300.0],["2014-08-12",5.2,5.28,5.1,5.16,81800.0],["2014-08-13",5.17,5.17,5.05,5.1,60800.0],["2014-08-14",5.09,5.11,5.0,5.03,99900.0],["2014-08-15",5.06,5.06,4.96,4.97,68900.0],["2014-08-18",4.97,5.0,4.91,4.94,90000.0],["2014-08-19",6.19,6.2,5.23,5.41,879700.0],["2014-08-20",5.37,5.4,5.3,5.38,128300.0],["2014-08-21",5.4,5.47,5.39,5.47,71900.0],["2014-08-22",5.49,5.5,5.45,5.47,26500.0],["2014-08-25",5.55,5.73,5.5,5.59,204300.0],["2014-08-26",5.54,5.68,5.51,5.65,71000.0],["2014-08-27",5.7,5.7,5.59,5.66,54400.0],["2014-08-28",5.61,5.78,5.61,5.66,108400.0],["2014-08-29",5.7,5.73,5.65,5.66,25300.0],["2014-09-02",5.68,5.73,5.62,5.64,46800.0],["2014-09-03",5.64,5.69,5.46,5.49,64700.0],["2014-09-04",5.46,5.62,5.45,5.54,45700.0],["2014-09-05",5.55,5.55,5.42,5.46,25800.0],["2014-09-08",5.48,5.53,5.35,5.44,45700.0],["2014-09-09",5.44,5.44,5.37,5.4,33100.0],["2014-09-10",5.42,5.49,5.37,5.44,38300.0],["2014-09-11",5.41,5.46,5.35,5.4,43000.0],["2014-09-12",5.4,5.45,5.33,5.44,11900.0],["2014-09-15",5.47,5.47,5.36,5.36,31400.0],["2014-09-16",5.35,5.41,5.35,5.41,14000.0],["2014-09-17",5.39,5.45,5.33,5.33,6300.0],["2014-09-18",5.34,5.44,5.33,5.33,12300.0],["2014-09-19",5.32,5.45,5.32,5.45,47100.0],["2014-09-22",5.41,5.42,5.39,5.42,23100.0],["2014-09-23",5.37,5.42,5.37,5.42,50900.0],["2014-09-24",5.39,5.42,5.38,5.42,21300.0],["2014-09-25",5.37,5.47,5.37,5.47,19900.0],["2014-09-26",5.45,5.45,5.3,5.32,8500.0],["2014-09-29",5.3,5.36,5.3,5.32,2100.0],["2014-09-30",5.35,5.43,5.35,5.41,15900.0],["2014-10-01",5.5,5.5,5.25,5.28,11400.0],["2014-10-02",5.3,5.4,5.26,5.29,11100.0],["2014-10-03",5.27,5.32,5.25,5.26,6700.0],["2014-10-06",5.25,5.29,5.25,5.25,15800.0],["2014-10-07",5.31,5.31,5.25,5.26,4200.0],["2014-10-08",5.26,5.26,5.15,5.15,7800.0],["2014-10-09",5.12,5.15,5.1,5.11,11000.0],["2014-10-10",5.1,5.12,5.07,5.11,25200.0],["2014-10-13",5.08,5.11,5.0,5.02,35500.0],["2014-10-14",5.02,5.08,4.99,5.0,9200.0],["2014-10-15",5.0,5.08,4.9,4.93,16000.0],["2014-10-16",4.9,4.91,4.72,4.74,27700.0],["2014-10-17",4.75,4.95,4.75,4.82,15100.0],["2014-10-20",4.77,4.88,4.77,4.88,10900.0],["2014-10-21",4.75,5.0,4.75,4.94,12500.0],["2014-10-22",4.98,4.98,4.83,4.83,4200.0],["2014-10-23",4.75,4.88,4.75,4.78,30500.0],["2014-10-24",4.74,4.94,4.72,4.82,10200.0],["2014-10-27",4.84,4.84,4.8,4.8,13800.0],["2014-10-28",4.92,5.02,4.87,4.92,21900.0],["2014-10-29",4.84,5.02,4.84,4.97,13400.0],["2014-10-30",4.95,4.95,4.82,4.82,1100.0],["2014-10-31",4.81,4.88,4.72,4.81,51200.0],["2014-11-03",4.79,4.79,4.6,4.68,18000.0],["2014-11-04",4.65,5.01,4.62,4.89,47100.0],["2014-11-05",4.63,4.94,4.63,4.89,5000.0],["2014-11-06",4.97,4.98,4.94,4.96,7100.0],["2014-11-07",4.94,4.98,4.78,4.88,38800.0],["2014-11-10",4.91,4.91,4.79,4.85,5000.0],["2014-11-11",4.71,4.91,4.71,4.86,11800.0],["2014-11-12",4.91,4.97,4.85,4.96,23600.0],["2014-11-13",4.94,5.2,4.94,5.11,27800.0],["2014-11-14",5.16,5.16,5.01,5.12,34100.0],["2014-11-17",5.26,5.44,5.13,5.36,56300.0],["2014-11-18",5.32,5.45,5.15,5.22,35800.0],["2014-11-19",5.15,5.3,5.15,5.29,46700.0],["2014-11-20",5.29,5.3,5.2,5.25,22000.0],["2014-11-21",5.25,5.25,5.11,5.12,17800.0],["2014-11-24",5.18,5.18,4.83,4.85,9900.0],["2014-11-25",4.83,4.89,4.76,4.87,30800.0],["2014-11-26",4.9,5.0,4.78,4.96,46600.0],["2014-11-28",4.97,5.22,4.86,5.21,47200.0],["2014-12-01",5.2,5.21,5.07,5.12,4800.0],["2014-12-02",5.1,5.16,5.09,5.09,13800.0],["2014-12-03",5.06,5.08,4.87,5.08,14500.0],["2014-12-04",5.05,5.1,4.93,4.94,13700.0],["2014-12-05",5.06,5.09,4.91,5.01,24700.0],["2014-12-08",5.0,5.3,4.97,5.19,30900.0],["2014-12-09",5.18,5.21,4.95,5.08,13800.0],["2014-12-10",5.09,5.18,4.91,5.01,16600.0],["2014-12-11",5.08,5.1,5.0,5.03,11300.0],["2014-12-12",5.05,5.09,4.85,5.02,17400.0],["2014-12-15",4.9,5.08,4.88,4.91,17400.0],["2014-12-16",4.91,4.94,4.76,4.83,20700.0],["2014-12-17",4.76,4.76,4.75,4.75,66700.0],["2014-12-18",4.75,4.79,4.64,4.71,40300.0],["2014-12-19",4.67,4.69,4.52,4.69,122200.0],["2014-12-22",4.66,4.75,4.66,4.69,31300.0],["2014-12-23",4.91,4.91,4.7,4.78,25200.0],["2014-12-24",4.77,4.83,4.77,4.83,11700.0],["2014-12-26",4.81,4.91,4.81,4.86,21900.0],["2014-12-29",4.91,5.07,4.84,5.07,24300.0],["2014-12-30",5.06,5.06,4.94,5.02,721400.0],["2014-12-31",4.98,5.11,4.95,4.99,32000.0],["2015-01-02",4.99,5.0,4.99,5.0,20500.0],["2015-01-05",5.01,5.09,4.95,4.95,32800.0],["2015-01-06",4.98,5.03,4.9,4.99,46100.0],["2015-01-07",4.99,4.99,4.87,4.96,13100.0],["2015-01-08",4.99,5.08,4.98,5.01,18100.0],["2015-01-09",5.0,5.1,4.97,5.03,28900.0],["2015-01-12",5.09,5.09,4.98,5.0,71400.0],["2015-01-13",5.04,5.21,5.04,5.11,35200.0],["2015-01-14",5.1,5.26,5.03,5.14,73800.0],["2015-01-15",5.16,5.22,5.02,5.11,32500.0],["2015-01-16",5.12,5.28,5.08,5.26,24500.0],["2015-01-20",5.21,5.35,5.19,5.19,108100.0],["2015-01-21",5.19,5.28,5.16,5.25,43100.0],["2015-01-22",5.28,5.32,5.2,5.29,37900.0],["2015-01-23",5.23,5.28,5.21,5.25,34700.0],["2015-01-26",5.24,5.26,5.19,5.21,41700.0],["2015-01-27",5.19,5.25,5.17,5.23,30600.0],["2015-01-28",5.18,5.25,5.1,5.24,65000.0],["2015-01-29",5.23,5.24,5.17,5.18,56000.0],["2015-01-30",5.18,5.23,5.01,5.05,37400.0],["2015-02-02",5.0,5.15,5.0,5.13,19300.0],["2015-02-03",5.08,5.19,5.08,5.14,16300.0],["2015-02-04",5.23,5.25,5.14,5.2,11900.0],["2015-02-05",5.18,5.28,5.15,5.27,24300.0],["2015-02-06",5.25,5.45,5.22,5.45,25100.0],["2015-02-09",5.42,5.5,5.37,5.5,20000.0],["2015-02-10",5.43,5.55,5.37,5.52,27100.0],["2015-02-11",5.48,5.6,5.42,5.59,26100.0],["2015-02-12",5.59,5.59,5.49,5.54,25700.0],["2015-02-13",5.56,5.69,5.45,5.64,42200.0],["2015-02-17",5.65,5.66,5.59,5.62,16100.0],["2015-02-18",5.61,5.66,5.58,5.65,27900.0],["2015-02-19",5.63,5.7,5.6,5.66,16400.0],["2015-02-20",5.61,5.78,5.61,5.73,20500.0],["2015-02-23",5.74,5.77,5.72,5.72,16100.0],["2015-02-24",5.77,5.77,5.7,5.74,14500.0],["2015-02-25",5.74,5.74,5.71,5.71,4000.0],["2015-02-26",5.76,5.76,5.7,5.73,2600.0],["2015-02-27",5.78,5.78,5.66,5.71,15600.0],["2015-03-02",5.7,5.77,5.68,5.77,8400.0],["2015-03-03",5.75,5.8,5.75,5.8,20300.0],["2015-03-04",5.78,5.8,5.7,5.76,24300.0],["2015-03-05",5.79,5.85,5.79,5.84,15900.0],["2015-03-06",5.85,5.85,5.58,5.83,19200.0],["2015-03-09",5.84,5.85,5.81,5.82,17800.0],["2015-03-10",5.83,5.85,5.74,5.74,13800.0],["2015-03-11",5.82,5.87,5.75,5.8,10900.0],["2015-03-12",5.8,5.8,5.62,5.63,19200.0],["2015-03-13",5.58,5.78,5.57,5.76,5600.0],["2015-03-16",5.75,5.78,5.59,5.67,8200.0],["2015-03-17",5.6,5.67,5.51,5.51,20000.0],["2015-03-18",5.7,5.74,5.64,5.71,14800.0],["2015-03-19",5.72,5.73,5.68,5.69,10500.0],["2015-03-20",5.72,5.8,5.72,5.8,18700.0],["2015-03-23",5.82,5.84,5.78,5.81,20500.0],["2015-03-24",5.84,5.84,5.8,5.8,12100.0],["2015-03-25",5.8,5.86,5.76,5.77,14300.0],["2015-03-26",5.8,5.87,5.8,5.84,57500.0],["2015-03-27",5.86,5.89,5.83,5.85,12200.0],["2015-03-30",5.88,5.89,5.83,5.86,16600.0],["2015-03-31",5.85,5.9,5.8,5.9,44900.0],["2015-04-01",5.85,5.88,5.78,5.8,33400.0],["2015-04-02",5.87,5.87,5.8,5.85,13900.0],["2015-04-06",5.69,5.82,5.69,5.71,115500.0],["2015-04-07",5.78,5.85,5.61,5.64,260700.0],["2015-04-08",5.65,5.65,5.49,5.56,9600.0],["2015-04-09",5.53,5.65,5.47,5.63,17700.0],["2015-04-10",5.46,5.58,5.43,5.46,10100.0],["2015-04-13",5.42,5.52,5.42,5.5,23000.0],["2015-04-14",5.42,5.63,5.4,5.43,18400.0],["2015-04-15",5.41,5.5,5.39,5.44,63500.0],["2015-04-16",5.43,5.44,5.26,5.26,14600.0],["2015-04-17",5.28,5.62,5.28,5.39,23400.0],["2015-04-20",5.37,5.37,5.28,5.31,58600.0],["2015-04-21",5.28,5.31,5.26,5.28,15400.0],["2015-04-22",5.27,5.35,5.25,5.33,26300.0],["2015-04-23",5.03,5.33,5.03,5.25,76600.0],["2015-04-24",5.23,5.27,5.2,5.27,19800.0],["2015-04-27",5.2,5.28,5.2,5.28,191600.0],["2015-04-28",5.27,5.29,5.27,5.29,15000.0],["2015-04-29",5.29,5.29,5.29,5.29,0.0],["2015-04-30",5.25,5.3,5.25,5.29,19300.0],["2015-05-01",5.34,5.43,5.34,5.36,6300.0],["2015-05-04",5.29,5.44,5.29,5.4,11100.0],["2015-05-05",5.34,5.39,5.32,5.36,26400.0],["2015-05-06",5.32,5.36,5.32,5.34,10900.0],["2015-05-07",5.3,5.39,5.15,5.15,15600.0],["2015-05-08",5.25,5.31,5.15,5.31,41500.0],["2015-05-11",5.25,5.34,5.23,5.34,13600.0],["2015-05-12",5.27,5.31,5.25,5.3,18400.0],["2015-05-13",5.3,5.49,5.15,5.2,53900.0],["2015-05-14",5.22,5.24,5.12,5.12,23400.0],["2015-05-15",5.21,5.21,5.05,5.14,17000.0],["2015-05-18",5.05,5.06,4.92,4.97,61100.0],["2015-05-19",4.93,5.14,4.87,4.9,36000.0],["2015-05-20",4.91,4.95,4.75,4.81,52300.0],["2015-05-21",4.79,4.86,4.75,4.8,65400.0],["2015-05-22",4.75,4.84,4.75,4.75,51400.0],["2015-05-26",4.75,4.94,4.75,4.87,34800.0],["2015-05-27",4.85,5.05,4.85,4.98,43600.0],["2015-05-28",4.95,5.08,4.95,5.06,30500.0],["2015-05-29",5.05,5.08,5.0,5.08,23100.0],["2015-06-01",5.07,5.2,5.02,5.04,48400.0],["2015-06-02",5.08,5.21,5.07,5.14,14100.0],["2015-06-03",5.17,5.32,5.16,5.26,18600.0],["2015-06-04",5.7,5.7,5.4,5.41,30100.0],["2015-06-05",5.6,5.75,5.47,5.51,42300.0],["2015-06-08",5.53,5.57,5.45,5.55,17600.0],["2015-06-09",5.59,5.61,5.49,5.56,12400.0],["2015-06-10",5.31,5.56,5.31,5.52,14600.0],["2015-06-11",5.53,5.53,5.45,5.45,22000.0],["2015-06-12",5.36,5.36,5.25,5.36,18900.0],["2015-06-15",5.26,5.4,5.25,5.28,20900.0],["2015-06-16",5.25,5.4,5.16,5.3,21300.0],["2015-06-17",5.26,5.37,5.25,5.32,21700.0],["2015-06-18",5.28,5.38,5.23,5.33,25300.0],["2015-06-19",5.34,5.43,5.16,5.27,49900.0],["2015-06-22",5.35,5.49,5.35,5.45,20600.0],["2015-06-23",5.49,5.55,5.46,5.46,12200.0],["2015-06-24",5.37,5.45,5.37,5.45,12900.0],["2015-06-25",5.41,5.46,5.36,5.36,17500.0],["2015-06-26",5.36,5.44,5.22,5.22,45200.0],["2015-06-29",5.2,5.25,5.15,5.17,11600.0],["2015-06-30",5.16,5.38,5.16,5.21,16300.0],["2015-07-01",5.18,5.32,5.18,5.27,11800.0],["2015-07-02",5.3,5.43,5.22,5.32,18900.0],["2015-07-06",5.17,5.29,5.15,5.26,17900.0],["2015-07-07",5.15,5.33,5.14,5.22,19900.0],["2015-07-08",5.17,5.31,5.1,5.18,8500.0],["2015-07-09",5.14,5.25,5.0,5.02,26000.0],["2015-07-10",5.15,5.15,5.0,5.02,11900.0],["2015-07-13",5.0,5.17,5.0,5.07,23100.0],["2015-07-14",5.15,5.16,4.94,4.96,44000.0],["2015-07-15",5.0,5.05,4.88,4.91,62800.0],["2015-07-16",4.91,4.99,4.84,4.84,34900.0],["2015-07-17",4.86,4.92,4.8,4.89,7000.0],["2015-07-20",4.9,4.95,4.81,4.83,25600.0],["2015-07-21",4.84,4.91,4.84,4.86,8600.0],["2015-07-22",4.84,4.85,4.8,4.85,40600.0],["2015-07-23",4.81,4.87,4.8,4.84,15100.0],["2015-07-24",4.85,4.86,4.81,4.85,25100.0],["2015-07-27",4.85,4.95,4.85,4.89,7900.0],["2015-07-28",4.88,5.09,4.88,5.01,15900.0],["2015-07-29",4.99,5.07,4.98,4.99,4700.0],["2015-07-30",5.12,5.3,5.12,5.28,13500.0],["2015-07-31",5.25,5.25,5.02,5.15,7400.0],["2015-08-03",5.23,5.23,4.96,4.98,10700.0],["2015-08-04",4.95,4.98,4.88,4.92,5900.0],["2015-08-05",4.94,5.27,4.91,5.18,49700.0],["2015-08-06",5.03,5.15,5.01,5.15,5600.0],["2015-08-07",5.01,5.1,5.0,5.0,6900.0],["2015-08-10",5.06,5.06,5.01,5.02,2000.0],["2015-08-11",5.03,5.03,5.0,5.0,7300.0],["2015-08-12",5.0,5.07,5.0,5.0,15700.0],["2015-08-13",5.0,5.13,5.0,5.0,4100.0],["2015-08-14",5.0,5.06,5.0,5.0,4500.0],["2015-08-17",5.0,5.05,5.0,5.01,9200.0],["2015-08-18",5.0,5.02,5.0,5.02,2000.0],["2015-08-19",4.95,4.99,4.85,4.87,37500.0],["2015-08-20",4.85,4.87,4.81,4.84,7100.0],["2015-08-21",4.8,5.01,4.75,4.97,11500.0],["2015-08-24",4.9,4.91,4.89,4.91,1900.0],["2015-08-25",4.59,4.77,4.59,4.75,46700.0],["2015-08-26",4.71,4.75,4.64,4.65,12600.0],["2015-08-27",4.65,4.72,4.65,4.65,12100.0],["2015-08-28",4.67,4.71,4.62,4.62,9700.0],["2015-08-31",4.65,4.69,4.62,4.66,8100.0],["2015-09-01",4.62,4.65,4.62,4.62,20700.0],["2015-09-02",4.72,4.72,4.59,4.6,14500.0],["2015-09-03",4.64,4.66,4.59,4.6,7000.0],["2015-09-04",4.59,4.65,4.56,4.6,11900.0],["2015-09-08",4.61,4.61,4.55,4.57,25000.0],["2015-09-09",4.6,4.6,4.54,4.54,8100.0],["2015-09-10",4.53,4.56,4.35,4.39,13600.0],["2015-09-11",4.42,4.42,4.3,4.31,27100.0],["2015-09-14",4.31,4.35,4.2,4.21,56500.0],["2015-09-15",4.2,4.26,4.2,4.2,26100.0],["2015-09-16",4.2,4.26,4.15,4.21,118300.0],["2015-09-17",4.24,4.44,4.21,4.28,34200.0],["2015-09-18",4.32,4.36,4.25,4.3,29200.0],["2015-09-21",4.25,4.39,4.25,4.31,5000.0],["2015-09-22",4.27,4.34,4.1,4.18,18500.0],["2015-09-23",4.1,4.16,4.1,4.13,9400.0],["2015-09-24",4.1,4.14,4.01,4.03,84200.0],["2015-09-25",4.08,4.2,4.0,4.05,87500.0],["2015-09-28",4.03,4.11,4.01,4.01,20600.0],["2015-09-29",4.03,4.05,4.0,4.02,9300.0],["2015-09-30",4.0,4.1,4.0,4.06,17600.0],["2015-10-01",4.08,4.09,3.95,4.0,16500.0],["2015-10-02",3.98,4.01,3.85,3.91,30200.0],["2015-10-05",3.92,4.2,3.91,4.11,329400.0],["2015-10-06",4.05,4.19,4.04,4.15,10100.0],["2015-10-07",4.1,4.2,4.1,4.15,6100.0],["2015-10-08",4.04,4.2,4.03,4.19,11700.0],["2015-10-09",4.06,4.19,4.05,4.09,24300.0],["2015-10-12",4.1,4.14,4.06,4.09,3700.0],["2015-10-13",4.08,4.16,4.06,4.07,3900.0],["2015-10-14",4.08,4.17,4.08,4.08,2400.0],["2015-10-15",4.16,4.19,4.09,4.11,9600.0],["2015-10-16",4.11,4.16,4.11,4.15,2100.0],["2015-10-19",4.18,4.25,4.09,4.23,21100.0],["2015-10-20",4.17,4.26,4.16,4.24,4600.0],["2015-10-21",4.14,4.32,4.14,4.32,15900.0],["2015-10-22",4.3,4.3,4.22,4.25,24900.0],["2015-10-23",4.16,4.3,4.16,4.21,16600.0],["2015-10-26",4.12,4.28,4.12,4.19,14700.0],["2015-10-27",4.23,4.23,4.06,4.06,22900.0],["2015-10-28",4.2,4.25,4.08,4.25,23900.0],["2015-10-29",4.23,4.25,4.12,4.17,11500.0],["2015-10-30",4.24,4.3,4.22,4.22,32100.0],["2015-11-02",4.21,4.39,4.21,4.34,13900.0],["2015-11-03",4.39,4.49,4.39,4.43,27900.0],["2015-11-04",4.45,4.52,4.39,4.41,13600.0],["2015-11-05",4.47,4.51,4.41,4.42,13500.0],["2015-11-06",4.46,4.55,4.34,4.38,14100.0],["2015-11-09",4.51,4.51,4.4,4.4,9100.0],["2015-11-10",4.4,4.45,4.36,4.45,17400.0],["2015-11-11",4.45,4.47,4.38,4.39,6200.0],["2015-11-12",4.45,4.45,4.32,4.32,7300.0],["2015-11-13",4.37,4.42,4.11,4.36,13800.0],["2015-11-16",4.3,4.41,4.3,4.33,14400.0],["2015-11-17",4.3,4.33,4.0,4.21,21100.0],["2015-11-18",4.11,4.3,4.11,4.24,10200.0],["2015-11-19",4.24,4.28,4.09,4.12,30600.0],["2015-11-20",4.09,4.2,4.09,4.18,12400.0],["2015-11-23",4.12,4.24,4.11,4.15,8900.0],["2015-11-24",4.05,4.21,4.05,4.18,7900.0],["2015-11-25",4.17,4.24,4.14,4.17,14400.0],["2015-11-27",4.23,4.23,4.14,4.19,12400.0],["2015-11-30",4.14,4.14,4.0,4.0,19600.0],["2015-12-01",3.99,4.09,3.93,3.93,20000.0],["2015-12-02",3.98,4.08,3.9,3.9,18600.0],["2015-12-03",3.92,4.05,3.9,3.95,15200.0],["2015-12-04",3.98,4.04,3.9,3.97,12700.0],["2015-12-07",4.18,4.18,3.96,4.05,13000.0],["2015-12-08",3.99,4.1,3.9,3.9,20500.0],["2015-12-09",3.92,4.04,3.9,3.9,23400.0],["2015-12-10",4.08,4.08,3.9,3.9,16800.0],["2015-12-11",3.9,4.01,3.9,3.91,16500.0],["2015-12-14",3.96,4.09,3.9,3.9,33600.0],["2015-12-15",3.97,3.97,3.88,3.92,19700.0],["2015-12-16",3.88,3.96,3.88,3.88,24100.0],["2015-12-17",3.89,3.94,3.85,3.88,31100.0],["2015-12-18",3.85,3.94,3.85,3.85,68200.0],["2015-12-21",3.85,3.94,3.85,3.9,17300.0],["2015-12-22",3.92,3.95,3.86,3.92,14900.0],["2015-12-23",3.88,3.97,3.88,3.92,10100.0],["2015-12-24",3.9,3.9,3.88,3.88,13400.0],["2015-12-28",3.85,3.9,3.8,3.8,72400.0],["2015-12-29",3.81,3.82,3.8,3.8,38700.0],["2015-12-30",3.8,3.82,3.75,3.75,39900.0],["2015-12-31",3.77,3.86,3.72,3.72,49500.0],["2016-01-04",3.71,3.8,3.7,3.76,27900.0],["2016-01-05",3.76,3.76,3.72,3.72,91900.0],["2016-01-06",3.72,3.75,3.72,3.72,33500.0],["2016-01-07",3.69,3.78,3.66,3.66,25800.0],["2016-01-08",3.64,3.79,3.6,3.6,36600.0],["2016-01-11",3.6,3.62,3.45,3.55,92900.0],["2016-01-12",3.54,3.54,3.35,3.35,113400.0],["2016-01-13",3.51,3.52,3.33,3.34,59300.0],["2016-01-14",3.34,3.6,3.34,3.53,38100.0],["2016-01-15",3.43,3.53,3.43,3.44,24000.0],["2016-01-19",3.5,3.54,3.43,3.49,29500.0],["2016-01-20",3.45,3.5,3.43,3.46,39800.0],["2016-01-21",3.56,3.65,3.54,3.64,46600.0],["2016-01-22",3.73,3.75,3.64,3.69,29600.0],["2016-01-25",3.65,3.71,3.48,3.48,37000.0],["2016-01-26",3.52,3.64,3.52,3.54,47100.0],["2016-01-27",3.57,3.68,3.49,3.55,24700.0],["2016-01-28",3.54,3.6,3.47,3.48,38900.0],["2016-01-29",3.48,3.55,3.45,3.45,490100.0],["2016-02-01",3.43,3.48,3.38,3.4,66600.0],["2016-02-02",3.38,3.58,3.38,3.48,33400.0],["2016-02-03",3.5,3.54,3.42,3.48,28500.0],["2016-02-04",3.53,3.59,3.49,3.51,33100.0],["2016-02-05",3.46,3.51,3.46,3.47,24100.0],["2016-02-08",3.41,3.5,3.41,3.48,39500.0],["2016-02-09",3.49,3.53,3.48,3.49,28800.0],["2016-02-10",3.5,3.51,3.5,3.5,18400.0],["2016-02-11",3.43,3.5,3.43,3.49,45400.0],["2016-02-12",3.48,3.5,3.4,3.5,23200.0],["2016-02-16",3.5,3.65,3.44,3.49,44800.0],["2016-02-17",3.49,3.53,3.49,3.52,24300.0],["2016-02-18",3.55,3.55,3.5,3.5,39500.0],["2016-02-19",3.48,3.53,3.42,3.45,141100.0],["2016-02-22",3.45,3.58,3.41,3.41,174900.0],["2016-02-23",3.46,3.5,3.4,3.4,32700.0],["2016-02-24",3.42,3.45,3.4,3.44,100100.0],["2016-02-25",3.44,3.5,3.4,3.45,49100.0],["2016-02-26",3.44,3.8,3.44,3.8,33700.0],["2016-02-29",3.8,4.04,3.8,3.91,39300.0],["2016-03-01",3.98,4.0,3.78,3.94,29200.0],["2016-03-02",3.99,4.07,3.88,3.88,22300.0],["2016-03-03",3.93,4.0,3.88,3.97,22200.0],["2016-03-04",3.93,4.1,3.78,4.02,22700.0],["2016-03-07",3.98,4.17,3.98,4.04,16100.0],["2016-03-08",4.12,4.16,3.88,3.88,18800.0],["2016-03-09",3.81,4.05,3.81,3.89,15800.0],["2016-03-10",3.91,3.98,3.8,3.8,14100.0],["2016-03-11",3.84,4.04,3.84,3.89,21900.0],["2016-03-14",3.73,4.05,3.73,3.94,14200.0],["2016-03-15",4.06,4.1,3.91,3.91,18800.0],["2016-03-16",3.94,4.1,3.93,3.99,18400.0],["2016-03-17",3.95,4.08,3.95,4.01,20400.0],["2016-03-18",4.08,4.39,4.04,4.39,38200.0],["2016-03-21",4.3,4.5,4.29,4.38,26400.0],["2016-03-22",4.41,4.5,4.26,4.38,16100.0],["2016-03-23",4.28,4.4,4.09,4.09,12600.0],["2016-03-24",4.6,4.6,4.25,4.29,16900.0],["2016-03-28",4.28,4.39,4.11,4.12,8800.0],["2016-03-29",4.64,4.64,3.99,4.05,164400.0],["2016-03-30",4.06,4.25,4.06,4.13,10200.0],["2016-03-31",4.16,4.35,4.02,4.1,11700.0],["2016-04-01",4.12,4.25,4.12,4.16,9500.0],["2016-04-04",4.02,4.21,4.02,4.05,132900.0],["2016-04-05",4.1,4.1,4.02,4.06,24100.0],["2016-04-06",4.02,4.07,3.88,3.92,80700.0],["2016-04-07",3.81,3.96,3.81,3.86,10700.0],["2016-04-08",3.89,4.06,3.8,3.81,32600.0],["2016-04-11",3.87,4.02,3.81,3.91,59300.0],["2016-04-12",4.01,4.26,3.97,4.1,15300.0],["2016-04-13",4.09,4.21,4.06,4.11,52100.0],["2016-04-14",4.14,4.27,4.14,4.2,96600.0],["2016-04-15",4.0,4.16,4.0,4.0,13600.0],["2016-04-18",4.0,4.03,3.93,3.96,9500.0],["2016-04-19",3.91,4.21,3.83,4.01,244100.0],["2016-04-20",4.03,4.13,3.96,4.11,13600.0],["2016-04-21",4.1,4.15,3.95,4.03,31700.0],["2016-04-22",3.96,4.13,3.93,4.07,19300.0],["2016-04-25",4.2,4.2,4.02,4.05,67500.0],["2016-04-26",4.08,4.13,4.07,4.09,17700.0],["2016-04-27",4.15,4.15,4.03,4.08,15700.0],["2016-04-28",4.07,4.14,4.05,4.07,20200.0],["2016-04-29",3.9,4.0,3.87,3.97,21500.0],["2016-05-02",3.88,3.93,3.87,3.87,6300.0],["2016-05-03",3.83,3.85,3.78,3.78,4000.0],["2016-05-04",3.79,3.96,3.58,3.58,45600.0],["2016-05-05",3.65,3.9,3.54,3.65,29800.0],["2016-05-06",3.6,3.73,3.5,3.59,30600.0],["2016-05-09",3.63,3.63,3.59,3.6,2100.0],["2016-05-10",3.56,3.67,3.56,3.67,13000.0],["2016-05-11",3.68,3.93,3.65,3.84,343400.0],["2016-05-12",3.9,3.92,3.8,3.84,85300.0],["2016-05-13",3.89,3.9,3.65,3.68,35900.0],["2016-05-16",3.95,3.95,3.67,3.67,68200.0],["2016-05-17",3.67,3.79,3.61,3.71,35500.0],["2016-05-18",3.68,3.9,3.66,3.77,33800.0],["2016-05-19",3.74,3.88,3.69,3.78,12100.0],["2016-05-20",3.88,3.9,3.76,3.77,21300.0],["2016-05-23",3.71,3.9,3.71,3.9,72600.0],["2016-05-24",3.9,3.98,3.78,3.79,31000.0],["2016-05-25",3.79,3.87,3.79,3.8,9400.0],["2016-05-26",3.83,3.9,3.8,3.81,21100.0],["2016-05-27",3.82,3.89,3.82,3.84,1800.0],["2016-05-31",3.84,4.14,3.84,4.0,123900.0],["2016-06-01",3.99,4.13,3.99,4.03,26500.0],["2016-06-02",4.03,4.2,4.03,4.05,30200.0],["2016-06-03",4.08,4.2,4.03,4.09,35400.0],["2016-06-06",4.1,4.2,4.1,4.2,53100.0],["2016-06-07",4.2,4.23,4.1,4.18,52800.0],["2016-06-08",4.18,4.2,4.16,4.19,29300.0],["2016-06-09",4.19,4.2,4.16,4.16,27500.0],["2016-06-10",4.17,4.2,4.07,4.08,18800.0],["2016-06-13",4.11,4.14,4.05,4.05,57300.0],["2016-06-14",4.08,4.18,3.93,3.97,16800.0],["2016-06-15",4.0,4.17,3.88,3.98,27000.0],["2016-06-16",3.98,4.08,3.93,3.93,26100.0],["2016-06-17",3.94,3.96,3.89,3.94,24900.0],["2016-06-20",3.93,4.09,3.93,4.0,63900.0],["2016-06-21",4.05,4.2,4.0,4.2,26900.0],["2016-06-22",4.13,4.2,4.11,4.15,38600.0],["2016-06-23",4.16,4.34,4.16,4.26,42800.0],["2016-06-24",4.21,4.21,3.95,3.95,38700.0],["2016-06-27",3.9,3.96,3.85,3.89,54000.0],["2016-06-28",4.05,4.1,3.87,4.02,54100.0],["2016-06-29",4.23,4.23,4.02,4.07,13000.0],["2016-06-30",4.08,4.29,4.08,4.17,20900.0],["2016-07-01",4.12,4.12,4.03,4.04,26100.0],["2016-07-05",4.18,4.19,4.1,4.14,57900.0],["2016-07-06",4.1,4.14,4.1,4.12,21400.0],["2016-07-07",4.18,4.19,4.15,4.17,20100.0],["2016-07-08",4.18,4.19,4.14,4.18,17500.0],["2016-07-11",4.18,4.39,4.18,4.38,21300.0],["2016-07-12",4.4,4.65,4.4,4.56,40400.0],["2016-07-13",4.5,4.6,4.5,4.59,33000.0],["2016-07-14",4.63,4.7,4.59,4.64,44400.0],["2016-07-15",4.69,4.81,4.65,4.72,24700.0],["2016-07-18",4.73,5.02,4.73,4.93,77400.0],["2016-07-19",4.96,4.96,4.66,4.85,29600.0],["2016-07-20",4.92,4.99,4.84,4.93,105900.0],["2016-07-21",4.96,5.03,4.9,4.99,56000.0],["2016-07-22",5.0,5.12,4.99,5.06,30500.0],["2016-07-25",5.09,5.15,4.98,5.07,27000.0],["2016-07-26",5.12,5.14,5.06,5.12,31000.0],["2016-07-27",5.15,5.21,5.12,5.13,30300.0],["2016-07-28",5.14,5.24,5.09,5.22,28200.0],["2016-07-29",5.22,5.22,4.75,4.87,34000.0],["2016-08-01",4.85,5.02,4.85,4.99,29900.0],["2016-08-02",4.98,4.99,4.92,4.92,16900.0],["2016-08-03",4.88,5.0,4.88,5.0,62300.0],["2016-08-04",4.99,5.0,4.98,4.98,34100.0],["2016-08-05",4.96,5.1,4.96,5.01,37700.0],["2016-08-08",4.97,5.01,4.81,4.88,34000.0],["2016-08-09",4.91,4.97,4.91,4.97,24900.0],["2016-08-10",4.99,5.0,4.87,4.95,26500.0],["2016-08-11",4.92,4.98,4.89,4.89,8300.0],["2016-08-12",4.94,5.05,4.94,5.0,28000.0],["2016-08-15",5.01,5.02,4.98,4.98,27900.0],["2016-08-16",5.0,5.02,4.88,4.9,12700.0],["2016-08-17",4.88,4.88,4.76,4.78,900.0],["2016-08-18",4.68,4.95,4.6,4.75,26300.0],["2016-08-19",4.75,4.98,4.75,4.92,24400.0],["2016-08-22",4.95,4.97,4.84,4.85,8500.0],["2016-08-23",4.96,4.98,4.82,4.83,10900.0],["2016-08-24",4.97,4.97,4.75,4.75,2600.0],["2016-08-25",4.75,4.9,4.75,4.81,2900.0],["2016-08-26",4.85,4.9,4.82,4.9,12900.0],["2016-08-29",4.9,4.9,4.81,4.81,5700.0],["2016-08-30",4.81,4.93,4.81,4.86,4100.0],["2016-08-31",4.9,4.9,4.84,4.89,14000.0],["2016-09-01",4.86,4.9,4.86,4.88,7500.0],["2016-09-02",4.87,4.87,4.82,4.83,23000.0],["2016-09-06",4.81,4.85,4.8,4.82,26200.0],["2016-09-07",4.82,4.82,4.75,4.8,37800.0],["2016-09-08",4.82,4.84,4.78,4.81,16700.0],["2016-09-09",4.75,4.8,4.63,4.63,142400.0],["2016-09-12",4.62,4.72,4.56,4.65,86900.0],["2016-09-13",4.6,4.73,4.59,4.7,13300.0],["2016-09-14",4.66,4.74,4.48,4.48,51600.0],["2016-09-15",4.51,4.61,4.5,4.57,40500.0],["2016-09-16",4.57,4.64,4.46,4.52,57800.0],["2016-09-19",4.57,4.64,4.52,4.52,16100.0],["2016-09-20",4.54,4.62,4.47,4.5,1600.0],["2016-09-21",4.61,4.61,4.47,4.49,17700.0],["2016-09-22",4.5,4.68,4.5,4.57,15500.0],["2016-09-23",4.6,4.6,4.55,4.55,16900.0],["2016-09-26",4.51,4.58,4.49,4.56,68800.0],["2016-09-27",4.54,4.61,4.54,4.61,18000.0],["2016-09-28",4.72,4.72,4.61,4.61,6300.0],["2016-09-29",4.64,4.7,4.64,4.66,13600.0],["2016-09-30",4.72,4.75,4.65,4.73,14300.0],["2016-10-03",4.76,4.9,4.76,4.9,95600.0],["2016-10-04",4.9,5.0,4.85,4.92,196900.0],["2016-10-05",4.91,5.0,4.84,5.0,92600.0],["2016-10-06",4.96,5.0,4.92,4.96,29700.0],["2016-10-07",4.96,5.05,4.96,5.05,71600.0],["2016-10-10",5.05,5.05,5.03,5.05,11900.0],["2016-10-11",5.0,5.05,5.0,5.03,5900.0],["2016-10-12",5.05,5.05,4.98,5.04,31400.0],["2016-10-13",4.99,5.04,4.88,5.01,409500.0],["2016-10-14",4.92,5.05,4.81,5.05,12000.0],["2016-10-17",5.0,5.15,5.0,5.13,57500.0],["2016-10-18",5.15,5.18,5.09,5.14,22000.0],["2016-10-19",5.19,5.19,5.11,5.19,4000.0],["2016-10-20",5.18,5.19,5.17,5.17,7600.0],["2016-10-21",5.18,5.22,5.1,5.2,209500.0],["2016-10-24",5.24,5.25,5.21,5.25,13000.0],["2016-10-25",5.22,5.3,5.19,5.22,34100.0],["2016-10-26",5.2,5.23,5.18,5.18,17500.0],["2016-10-27",5.22,5.23,5.16,5.19,28900.0],["2016-10-28",5.3,5.37,5.19,5.26,129000.0],["2016-10-31",5.3,5.3,5.28,5.28,20500.0],["2016-11-01",5.28,5.3,5.07,5.08,30800.0],["2016-11-02",5.24,5.24,4.71,4.94,9700.0],["2016-11-03",4.88,5.02,4.8,5.0,65500.0],["2016-11-04",5.0,5.02,4.97,4.99,44100.0],["2016-11-07",5.0,5.02,5.0,5.02,19300.0],["2016-11-08",5.02,5.15,5.01,5.11,38900.0],["2016-11-09",4.91,5.13,4.91,5.1,5800.0],["2016-11-10",5.08,5.14,5.04,5.07,6400.0],["2016-11-11",5.1,5.1,5.05,5.08,1900.0],["2016-11-14",5.1,5.1,5.05,5.09,12200.0],["2016-11-15",5.05,5.06,5.0,5.06,60300.0],["2016-11-16",5.17,5.19,5.06,5.18,48100.0],["2016-11-17",5.13,5.18,5.12,5.17,61300.0],["2016-11-18",5.14,5.2,5.13,5.19,59800.0],["2016-11-21",5.19,5.21,5.16,5.16,58900.0],["2016-11-22",5.19,5.35,5.19,5.35,47500.0],["2016-11-23",5.35,5.44,5.34,5.39,62600.0],["2016-11-25",5.42,5.5,5.42,5.47,18100.0],["2016-11-28",5.35,5.55,5.35,5.5,195900.0],["2016-11-29",5.5,5.54,5.46,5.47,54000.0],["2016-11-30",5.49,5.5,5.4,5.45,14400.0],["2016-12-01",5.47,5.5,5.14,5.22,24900.0],["2016-12-02",5.24,5.4,5.22,5.39,9300.0],["2016-12-05",5.43,5.5,5.43,5.46,18400.0],["2016-12-06",5.47,5.5,5.47,5.48,9100.0],["2016-12-07",5.48,5.54,5.47,5.53,130100.0],["2016-12-08",5.53,5.75,5.51,5.68,45800.0],["2016-12-09",5.73,5.73,5.61,5.66,13700.0],["2016-12-12",5.68,5.72,5.61,5.67,17800.0],["2016-12-13",5.7,5.86,5.67,5.83,50400.0],["2016-12-14",5.84,5.9,5.81,5.86,35100.0],["2016-12-15",5.86,6.12,5.8,5.97,70500.0],["2016-12-16",5.99,6.05,5.98,5.99,31800.0],["2016-12-19",6.03,6.04,6.0,6.03,30400.0],["2016-12-20",5.99,6.1,5.98,6.08,68500.0],["2016-12-21",6.1,6.23,6.07,6.23,57600.0],["2016-12-22",6.21,6.23,6.12,6.23,111000.0],["2016-12-23",6.22,6.3,6.2,6.3,43200.0],["2016-12-27",6.3,6.34,6.17,6.24,59100.0],["2016-12-28",6.2,6.29,6.13,6.19,105400.0],["2016-12-29",6.16,6.22,6.04,6.19,57300.0],["2016-12-30",6.19,6.27,6.14,6.2,14000.0],["2017-01-03",6.23,6.24,6.1,6.12,46800.0],["2017-01-04",6.11,6.12,6.04,6.06,16000.0],["2017-01-05",6.1,6.12,6.01,6.06,19600.0],["2017-01-06",6.0,6.11,6.0,6.05,10200.0],["2017-01-09",6.05,6.05,6.03,6.03,15200.0],["2017-01-10",6.04,6.09,6.01,6.02,25500.0],["2017-01-11",5.99,6.13,5.96,6.13,14500.0],["2017-01-12",6.15,6.15,6.1,6.1,13700.0],["2017-01-13",6.14,6.14,6.1,6.13,16600.0],["2017-01-17",6.18,6.18,6.1,6.13,55200.0],["2017-01-18",6.11,6.14,6.09,6.1,13400.0],["2017-01-19",6.11,6.13,6.1,6.11,15700.0],["2017-01-20",6.13,6.13,6.1,6.1,10100.0],["2017-01-23",6.13,6.13,6.1,6.11,44700.0],["2017-01-24",6.1,6.13,6.05,6.12,31100.0],["2017-01-25",6.13,6.35,6.13,6.34,81000.0],["2017-01-26",6.31,6.4,6.3,6.39,23100.0],["2017-01-27",6.1,6.37,6.05,6.35,56900.0],["2017-01-30",6.28,6.32,6.16,6.16,51600.0],["2017-01-31",6.15,6.17,6.1,6.11,71700.0],["2017-02-01",6.1,6.2,6.1,6.13,16600.0],["2017-02-02",6.14,6.17,6.08,6.13,66400.0],["2017-02-03",6.1,6.11,5.99,5.99,24000.0],["2017-02-06",5.97,5.99,5.73,5.73,27300.0],["2017-02-07",5.8,5.84,5.58,5.74,12200.0],["2017-02-08",5.78,5.79,5.6,5.63,6100.0],["2017-02-09",5.65,5.71,5.65,5.67,50200.0],["2017-02-10",5.66,5.68,5.6,5.68,11100.0],["2017-02-13",5.65,5.87,5.65,5.71,22300.0],["2017-02-14",5.72,5.78,5.67,5.69,30300.0],["2017-02-15",5.67,5.71,5.67,5.69,30400.0],["2017-02-16",5.69,5.77,5.63,5.72,42400.0],["2017-02-17",5.7,7.06,5.7,6.99,1570900.0],["2017-02-21",7.2,7.5,7.05,7.13,869400.0],["2017-02-22",7.15,7.19,6.68,6.89,345800.0],["2017-02-23",6.89,7.2,6.75,7.01,293800.0],["2017-02-24",7.0,7.03,6.85,6.9,80200.0],["2017-02-27",7.0,7.07,6.84,7.03,126300.0],["2017-02-28",7.03,7.09,6.95,6.99,108800.0],["2017-03-01",7.02,7.07,6.97,6.97,76800.0],["2017-03-02",7.0,7.06,6.9,6.96,111400.0],["2017-03-03",6.97,7.01,6.95,6.97,237200.0],["2017-03-06",6.98,7.06,6.91,6.98,76500.0],["2017-03-07",6.98,7.46,6.98,7.39,331600.0],["2017-03-08",7.44,7.74,7.08,7.18,281700.0],["2017-03-09",7.13,7.35,6.98,7.04,61200.0],["2017-03-10",7.0,7.22,7.0,7.1,58600.0],["2017-03-13",7.14,7.39,7.14,7.38,68100.0],["2017-03-14",7.44,8.0,7.38,8.0,484400.0],["2017-03-15",8.0,8.95,7.9,8.89,798400.0],["2017-03-16",8.92,9.12,8.6,8.89,575100.0],["2017-03-17",8.9,9.68,8.89,9.4,532200.0],["2017-03-20",9.57,9.57,8.91,8.95,436800.0],["2017-03-21",9.04,9.14,8.6,8.81,286000.0],["2017-03-22",8.85,8.91,8.26,8.35,209300.0],["2017-03-23",8.38,8.74,8.38,8.72,108900.0],["2017-03-24",8.76,8.89,8.51,8.58,165200.0],["2017-03-27",8.59,8.68,8.35,8.52,151400.0],["2017-03-28",8.46,8.67,8.46,8.56,116100.0],["2017-03-29",8.55,8.79,8.51,8.69,114800.0],["2017-03-30",8.75,8.81,8.54,8.66,124600.0],["2017-03-31",8.67,8.77,8.5,8.7,183500.0],["2017-04-03",8.75,8.85,8.17,8.2,107000.0],["2017-04-04",8.25,8.32,7.9,7.99,239400.0],["2017-04-05",8.03,8.2,7.93,7.93,108500.0],["2017-04-06",7.93,8.2,7.8,8.12,85900.0],["2017-04-07",8.11,8.32,7.99,8.18,77800.0],["2017-04-10",8.21,8.31,8.03,8.05,127000.0],["2017-04-11",8.01,8.21,7.94,8.05,96800.0],["2017-04-12",8.02,8.05,7.56,7.63,161300.0],["2017-04-13",7.6,7.72,7.5,7.63,309400.0],["2017-04-17",7.63,7.76,7.6,7.6,63500.0],["2017-04-18",7.61,7.74,7.55,7.68,81600.0],["2017-04-19",7.71,7.81,7.69,7.81,40800.0],["2017-04-20",7.84,8.24,7.84,8.17,149100.0],["2017-04-21",8.13,8.21,7.87,7.92,67100.0],["2017-04-24",7.97,8.04,7.77,7.81,55200.0],["2017-04-25",7.92,8.14,7.91,8.09,65000.0],["2017-04-26",8.14,8.28,8.0,8.08,69700.0],["2017-04-27",8.08,8.24,8.04,8.19,46700.0],["2017-04-28",8.15,8.21,8.0,8.03,40000.0],["2017-05-01",8.04,8.21,8.03,8.2,35500.0],["2017-05-02",8.2,8.2,7.96,8.03,66400.0],["2017-05-03",7.98,8.09,7.68,7.72,86800.0],["2017-05-04",7.68,7.84,7.52,7.72,66500.0],["2017-05-05",7.54,7.7,7.52,7.68,72900.0],["2017-05-08",7.64,7.68,7.3,7.4,126800.0],["2017-05-09",7.4,7.54,7.31,7.52,142900.0],["2017-05-10",7.51,8.5,7.46,8.38,920500.0],["2017-05-11",8.35,8.45,8.14,8.39,289800.0],["2017-05-12",8.45,8.64,8.42,8.6,206000.0],["2017-05-15",8.66,8.66,7.95,7.96,219600.0],["2017-05-16",7.93,8.08,7.81,7.91,78300.0],["2017-05-17",7.83,7.92,7.7,7.72,104300.0],["2017-05-18",7.7,7.81,7.65,7.78,53600.0],["2017-05-19",7.8,7.98,7.8,7.83,54800.0],["2017-05-22",7.84,8.0,7.8,7.99,77400.0],["2017-05-23",8.0,8.0,7.66,7.74,58400.0],["2017-05-24",7.74,7.9,7.62,7.63,64400.0],["2017-05-25",7.62,7.8,7.6,7.73,67000.0],["2017-05-26",7.78,7.91,7.74,7.84,97800.0],["2017-05-30",7.85,7.91,7.67,7.7,128000.0],["2017-05-31",7.7,8.23,7.62,8.21,231600.0],["2017-06-01",8.25,8.54,8.21,8.36,157800.0],["2017-06-02",8.52,8.57,8.38,8.56,79100.0],["2017-06-05",8.56,8.6,8.38,8.38,45400.0],["2017-06-06",8.37,8.58,8.37,8.49,60200.0],["2017-06-07",8.45,8.53,8.43,8.52,39500.0],["2017-06-08",8.55,8.72,8.43,8.68,115700.0],["2017-06-09",8.75,8.89,8.38,8.49,128500.0],["2017-06-12",8.5,8.5,7.7,7.79,151200.0],["2017-06-13",7.8,8.01,7.72,7.87,117000.0],["2017-06-14",7.89,8.37,7.8,7.92,101000.0],["2017-06-15",7.83,8.1,7.8,7.82,111000.0],["2017-06-16",7.82,7.93,7.73,7.82,70200.0],["2017-06-19",7.84,7.99,7.76,7.95,102500.0],["2017-06-20",7.94,8.04,7.86,7.91,60100.0],["2017-06-21",7.98,8.03,7.57,7.59,107500.0],["2017-06-22",7.61,7.95,7.61,7.81,112800.0],["2017-06-23",7.81,7.94,7.65,7.9,1467700.0],["2017-06-26",7.9,8.3,7.9,8.16,142600.0],["2017-06-27",8.15,8.21,7.85,7.86,47300.0],["2017-06-28",7.88,7.92,7.72,7.91,90400.0],["2017-06-29",7.91,7.91,7.85,7.89,106800.0],["2017-06-30",7.9,7.95,7.8,7.86,91500.0],["2017-07-03",7.89,7.89,7.76,7.83,37800.0],["2017-07-05",7.88,7.96,7.75,7.87,98500.0],["2017-07-06",7.85,7.93,7.72,7.9,59300.0],["2017-07-07",7.91,8.27,7.91,8.2,56400.0],["2017-07-10",8.23,8.23,8.02,8.07,76000.0],["2017-07-11",8.07,8.2,7.96,8.08,49900.0],["2017-07-12",8.12,8.19,8.0,8.12,39600.0],["2017-07-13",8.1,8.11,7.96,8.01,26700.0],["2017-07-14",7.98,7.98,7.76,7.91,77000.0],["2017-07-17",7.86,8.0,7.83,7.96,53700.0],["2017-07-18",7.93,7.98,7.82,7.9,48700.0],["2017-07-19",7.92,7.95,7.86,7.92,35600.0],["2017-07-20",7.91,7.95,7.82,7.91,52600.0],["2017-07-21",7.96,8.23,7.88,8.19,84700.0],["2017-07-24",8.2,8.23,7.89,7.98,62400.0],["2017-07-25",7.99,8.09,7.89,7.95,51000.0],["2017-07-26",7.95,7.98,7.89,7.96,39400.0],["2017-07-27",7.96,8.13,7.86,7.93,73100.0],["2017-07-28",7.86,7.95,6.75,7.22,288100.0],["2017-07-31",7.22,7.34,7.2,7.26,173900.0],["2017-08-01",7.25,7.36,7.24,7.28,71900.0],["2017-08-02",7.27,7.29,7.16,7.2,110700.0],["2017-08-03",7.25,7.25,7.12,7.18,99600.0],["2017-08-04",7.18,7.24,7.11,7.12,44800.0],["2017-08-07",7.09,7.12,6.98,7.03,93900.0],["2017-08-08",6.98,7.02,6.84,6.96,207300.0],["2017-08-09",6.87,7.15,6.87,6.94,57000.0],["2017-08-10",6.87,6.91,6.6,6.65,118300.0],["2017-08-11",6.65,6.72,6.55,6.61,55500.0],["2017-08-14",6.6,6.79,6.6,6.79,34700.0],["2017-08-15",6.79,6.79,6.62,6.63,32900.0],["2017-08-16",6.63,6.73,6.53,6.55,41000.0],["2017-08-17",6.51,6.58,6.26,6.26,78600.0],["2017-08-18",6.2,6.38,6.05,6.25,61600.0],["2017-08-21",6.22,6.39,6.2,6.35,41200.0],["2017-08-22",6.39,6.43,6.33,6.34,29000.0],["2017-08-23",6.3,6.4,6.18,6.26,59400.0],["2017-08-24",6.25,6.36,6.16,6.27,68500.0],["2017-08-25",6.28,6.39,6.25,6.36,37900.0],["2017-08-28",6.33,6.48,6.32,6.46,39300.0],["2017-08-29",6.42,6.68,6.41,6.68,38400.0],["2017-08-30",6.7,6.75,6.53,6.57,60200.0],["2017-08-31",6.62,6.86,6.61,6.64,92200.0],["2017-09-01",6.64,6.74,6.52,6.64,26700.0],["2017-09-05",6.64,6.71,6.44,6.56,32700.0],["2017-09-06",6.6,6.61,6.47,6.59,24000.0],["2017-09-07",6.56,6.7,6.53,6.65,57600.0],["2017-09-08",6.61,6.7,6.54,6.57,38300.0],["2017-09-11",6.56,6.75,6.56,6.72,26500.0],["2017-09-12",6.71,7.0,6.71,6.88,25900.0],["2017-09-13",6.89,7.07,6.88,7.01,35200.0],["2017-09-14",7.0,7.3,7.0,7.12,33900.0],["2017-09-15",7.12,7.17,7.02,7.06,55700.0],["2017-09-18",7.08,7.14,6.86,6.89,41700.0],["2017-09-19",6.8,7.0,6.8,6.93,39600.0],["2017-09-20",6.85,6.95,6.83,6.86,45500.0],["2017-09-21",6.85,6.94,6.8,6.9,20900.0],["2017-09-22",6.88,6.94,6.88,6.93,18200.0],["2017-09-25",6.9,6.9,6.67,6.75,33200.0],["2017-09-26",6.75,6.9,6.74,6.84,42200.0],["2017-09-27",6.85,7.13,6.85,7.11,42400.0],["2017-09-28",7.12,7.38,7.1,7.38,38900.0],["2017-09-29",7.4,7.4,7.2,7.27,29300.0],["2017-10-02",7.27,7.4,7.24,7.39,36100.0],["2017-10-03",7.39,7.45,7.39,7.4,31200.0],["2017-10-04",7.42,7.42,7.16,7.22,25600.0],["2017-10-05",7.29,7.3,6.96,7.3,14400.0],["2017-10-06",7.21,7.34,7.19,7.23,23800.0],["2017-10-09",7.23,7.34,7.23,7.28,23100.0],["2017-10-10",7.32,7.37,7.28,7.35,24800.0],["2017-10-11",7.35,7.63,7.35,7.54,31300.0],["2017-10-12",7.53,7.53,7.4,7.4,17400.0],["2017-10-13",7.35,7.45,7.35,7.36,14100.0],["2017-10-16",7.37,7.49,7.36,7.49,26100.0],["2017-10-17",7.48,7.54,7.41,7.43,14000.0],["2017-10-18",7.47,7.47,7.3,7.34,27300.0],["2017-10-19",7.29,7.29,6.98,7.13,32400.0],["2017-10-20",7.19,7.24,7.0,7.16,31200.0],["2017-10-23",7.18,7.18,6.98,6.98,12100.0],["2017-10-24",6.97,7.16,6.96,6.98,11500.0],["2017-10-25",6.95,6.95,6.65,6.91,16100.0],["2017-10-26",6.91,6.99,6.88,6.96,13600.0],["2017-10-27",6.96,6.96,6.78,6.85,87800.0],["2017-10-30",6.85,6.92,6.79,6.86,59200.0],["2017-10-31",6.86,7.0,6.82,6.92,72800.0],["2017-11-01",6.96,6.96,6.83,6.88,19300.0],["2017-11-02",7.37,8.13,7.25,7.91,250900.0],["2017-11-03",7.95,8.09,7.94,8.02,63200.0],["2017-11-06",7.94,8.15,7.94,7.96,92500.0],["2017-11-07",7.95,8.0,7.75,7.83,54700.0],["2017-11-08",7.83,7.98,7.8,7.91,26900.0],["2017-11-09",7.88,7.89,7.66,7.87,34500.0],["2017-11-10",7.91,8.03,7.85,7.92,21700.0],["2017-11-13",7.91,7.92,7.82,7.92,30600.0],["2017-11-14",7.88,7.98,7.8,7.94,90900.0],["2017-11-15",7.91,7.94,7.78,7.89,45400.0],["2017-11-16",7.97,8.1,7.93,8.04,80800.0],["2017-11-17",8.01,8.05,7.91,8.01,36400.0],["2017-11-20",8.0,8.06,7.92,8.04,40600.0],["2017-11-21",8.06,8.14,8.0,8.1,74700.0],["2017-11-22",8.15,8.65,8.15,8.42,152000.0],["2017-11-24",8.42,8.47,8.42,8.44,17500.0],["2017-11-27",8.45,8.45,8.06,8.09,50200.0],["2017-11-28",8.22,8.23,8.03,8.19,41900.0],["2017-11-29",8.2,8.27,7.91,8.03,60800.0],["2017-11-30",8.12,8.12,7.95,7.97,51200.0],["2017-12-01",7.94,7.94,7.41,7.61,57600.0],["2017-12-04",7.71,7.93,7.45,7.45,39700.0],["2017-12-05",7.63,7.63,7.3,7.44,50300.0],["2017-12-06",7.44,7.44,7.16,7.2,37100.0],["2017-12-07",7.2,7.48,7.18,7.22,21600.0],["2017-12-08",7.21,7.25,7.01,7.01,48400.0],["2017-12-11",7.0,7.25,6.98,7.21,50900.0],["2017-12-12",7.18,7.38,7.17,7.19,35000.0],["2017-12-13",7.2,7.41,7.2,7.2,46100.0],["2017-12-14",7.2,7.28,7.13,7.18,18900.0],["2017-12-15",7.17,7.52,7.15,7.46,95900.0],["2017-12-18",7.47,7.81,7.47,7.75,138500.0],["2017-12-19",7.75,8.12,7.7,8.01,132900.0],["2017-12-20",8.01,8.1,7.89,8.04,105500.0],["2017-12-21",7.96,8.43,7.96,8.38,160400.0],["2017-12-22",8.2,8.31,8.0,8.02,97100.0],["2017-12-26",7.95,8.32,7.87,8.24,60400.0],["2017-12-27",8.08,8.24,8.0,8.01,60200.0],["2017-12-28",7.91,8.14,7.9,8.02,78000.0],["2017-12-29",7.93,8.02,7.9,7.96,75900.0],["2018-01-02",7.93,8.08,7.93,8.01,37800.0],["2018-01-03",8.0,8.14,7.96,8.02,34400.0],["2018-01-04",8.05,8.13,7.94,8.08,22200.0],["2018-01-05",8.11,8.11,8.0,8.04,16700.0],["2018-01-08",7.98,8.07,7.93,8.07,30400.0],["2018-01-09",8.03,8.04,7.92,7.94,24100.0],["2018-01-10",7.94,8.02,7.91,7.94,22000.0],["2018-01-11",7.92,8.14,7.92,8.09,18300.0],["2018-01-12",8.12,8.29,8.07,8.25,43300.0],["2018-01-16",8.26,8.35,8.14,8.17,78700.0],["2018-01-17",8.22,8.24,8.02,8.16,48500.0],["2018-01-18",8.15,8.24,8.11,8.16,44500.0],["2018-01-19",8.15,8.5,8.1,8.47,65100.0],["2018-01-22",8.46,8.49,8.16,8.38,38300.0],["2018-01-23",8.45,8.53,8.45,8.53,138700.0],["2018-01-24",8.53,8.7,8.5,8.69,108500.0],["2018-01-25",8.7,8.75,8.6,8.65,76000.0],["2018-01-26",8.45,8.45,8.11,8.12,126100.0],["2018-01-29",8.08,8.24,7.91,8.09,96900.0],["2018-01-30",7.97,8.09,7.93,8.01,73700.0],["2018-01-31",8.05,8.13,7.95,8.03,74800.0],["2018-02-01",8.0,8.05,7.97,7.98,37500.0],["2018-02-02",7.95,8.01,7.6,7.64,94600.0],["2018-02-05",7.6,7.74,7.28,7.29,58100.0],["2018-02-06",7.16,7.54,7.1,7.23,61900.0],["2018-02-07",7.21,7.39,7.1,7.27,88400.0],["2018-02-08",7.29,7.32,7.2,7.23,33100.0],["2018-02-09",7.29,7.8,7.29,7.73,56400.0],["2018-02-12",7.74,7.93,7.61,7.75,47400.0],["2018-02-13",7.68,7.74,7.56,7.64,33600.0],["2018-02-14",7.6,7.65,7.36,7.58,72500.0],["2018-02-15",7.6,7.9,7.52,7.79,20400.0],["2018-02-16",7.76,8.0,7.61,7.81,35400.0],["2018-02-20",7.8,7.91,7.71,7.79,23000.0],["2018-02-21",7.82,7.92,7.69,7.75,22600.0],["2018-02-22",7.76,7.95,7.69,7.83,18400.0],["2018-02-23",7.89,7.95,7.64,7.92,20100.0],["2018-02-26",7.93,7.98,7.84,7.9,20800.0],["2018-02-27",7.85,8.0,7.85,7.93,53700.0],["2018-02-28",7.94,8.0,7.53,7.56,44700.0],["2018-03-01",7.55,7.73,7.51,7.66,26000.0],["2018-03-02",7.58,7.98,7.58,7.91,25700.0],["2018-03-05",7.9,8.0,7.81,7.93,23000.0],["2018-03-06",7.93,7.97,7.81,7.92,24300.0],["2018-03-07",7.86,8.4,7.7,8.37,53800.0],["2018-03-08",8.36,8.79,8.31,8.68,50700.0],["2018-03-09",8.72,8.9,8.6,8.88,29500.0],["2018-03-12",8.9,8.94,8.78,8.93,51800.0],["2018-03-13",8.94,8.94,8.84,8.87,50600.0],["2018-03-14",8.88,8.88,8.22,8.7,42300.0],["2018-03-15",8.71,8.86,8.6,8.61,19900.0],["2018-03-16",8.6,8.77,8.55,8.64,55400.0],["2018-03-19",8.57,8.7,8.35,8.57,29200.0],["2018-03-20",8.38,8.47,8.38,8.4,27300.0],["2018-03-21",8.39,8.43,8.35,8.4,22400.0],["2018-03-22",8.36,8.43,8.35,8.35,19000.0],["2018-03-23",8.38,8.43,8.1,8.1,29300.0],["2018-03-26",8.09,8.43,8.09,8.39,25000.0],["2018-03-27",8.41,8.41,7.71,7.74,37800.0],["2018-03-28",7.65,7.85,7.63,7.64,28300.0],["2018-03-29",7.65,7.89,7.4,7.41,74900.0],["2018-04-02",7.41,7.67,7.1,7.19,47500.0],["2018-04-03",7.19,7.36,7.06,7.31,43900.0],["2018-04-04",7.23,7.52,7.23,7.48,11800.0],["2018-04-05",7.47,7.47,7.34,7.45,14700.0],["2018-04-06",7.4,7.5,7.25,7.27,21700.0],["2018-04-09",7.32,7.68,7.32,7.41,22100.0],["2018-04-10",7.49,7.61,7.35,7.45,23300.0],["2018-04-11",7.4,7.66,7.35,7.55,17800.0],["2018-04-12",7.67,7.67,7.48,7.55,16100.0],["2018-04-13",7.56,7.72,7.45,7.68,13600.0],["2018-04-16",7.74,7.78,7.6,7.65,17700.0],["2018-04-17",7.7,7.93,7.7,7.84,22000.0],["2018-04-18",7.85,7.97,7.68,7.88,20800.0],["2018-04-19",7.86,7.86,7.62,7.83,14700.0],["2018-04-20",7.75,7.81,7.71,7.73,17100.0],["2018-04-23",7.72,7.73,7.4,7.48,24900.0],["2018-04-24",7.5,7.68,7.36,7.4,29800.0],["2018-04-25",7.35,7.64,7.35,7.4,17700.0],["2018-04-26",7.41,7.55,7.41,7.46,17400.0],["2018-04-27",7.46,7.46,7.31,7.36,11400.0],["2018-04-30",7.35,7.4,7.22,7.33,23200.0],["2018-05-01",7.61,7.61,7.29,7.37,12400.0],["2018-05-02",7.36,7.66,7.33,7.37,38300.0],["2018-05-03",7.38,7.4,7.15,7.16,30600.0],["2018-05-04",7.2,7.7,7.2,7.56,29900.0],["2018-05-07",7.5,7.79,7.5,7.7,16000.0],["2018-05-08",7.71,7.82,7.6,7.82,16500.0],["2018-05-09",7.72,7.92,7.72,7.88,21600.0],["2018-05-10",7.84,7.84,7.58,7.6,38500.0],["2018-05-11",7.58,7.66,7.45,7.47,19900.0],["2018-05-14",7.47,7.58,7.2,7.22,39100.0],["2018-05-15",7.26,7.37,7.23,7.3,22500.0],["2018-05-16",7.32,7.55,7.32,7.48,28500.0],["2018-05-17",7.43,7.53,7.36,7.52,44500.0],["2018-05-18",7.52,7.64,7.46,7.51,45600.0],["2018-05-21",7.5,7.57,7.46,7.53,30400.0],["2018-05-22",7.52,7.58,7.38,7.42,60500.0],["2018-05-23",7.42,7.42,7.31,7.38,23500.0],["2018-05-24",7.38,7.45,7.38,7.43,49000.0],["2018-05-25",7.46,7.58,7.44,7.53,25600.0],["2018-05-29",7.5,7.53,7.31,7.52,49200.0],["2018-05-30",7.47,7.68,7.37,7.62,57800.0],["2018-05-31",7.58,7.74,7.58,7.62,32200.0],["2018-06-01",7.65,7.66,7.47,7.63,35000.0],["2018-06-04",7.64,7.69,7.53,7.6,21700.0],["2018-06-05",7.7,7.7,7.51,7.65,28400.0],["2018-06-06",7.68,7.68,7.56,7.65,27900.0],["2018-06-07",7.71,7.72,7.57,7.66,61200.0],["2018-06-08",7.64,7.68,7.6,7.64,39400.0],["2018-06-11",7.63,7.89,7.58,7.83,52000.0],["2018-06-12",7.79,8.07,7.73,7.83,48600.0],["2018-06-13",7.82,8.06,7.75,7.87,36900.0],["2018-06-14",7.88,7.95,7.54,7.68,33500.0],["2018-06-15",7.62,7.89,7.62,7.81,57400.0],["2018-06-18",7.8,7.81,7.61,7.78,31100.0],["2018-06-19",7.76,7.76,7.61,7.66,45300.0],["2018-06-20",7.69,7.76,7.61,7.65,55100.0],["2018-06-21",7.68,7.78,7.4,7.45,60100.0],["2018-06-22",7.45,7.59,7.11,7.13,1510100.0],["2018-06-25",7.15,7.27,7.13,7.19,63700.0],["2018-06-26",7.16,7.97,7.16,7.86,36900.0],["2018-06-27",7.86,7.95,7.64,7.64,29700.0],["2018-06-28",7.63,7.72,7.56,7.58,21000.0],["2018-06-29",7.59,7.65,7.5,7.52,12700.0],["2018-07-02",7.48,7.69,7.48,7.6,10000.0],["2018-07-03",7.57,7.59,7.21,7.25,23100.0],["2018-07-05",7.28,7.41,7.27,7.29,71800.0],["2018-07-06",7.3,7.47,7.25,7.39,21700.0],["2018-07-09",7.42,7.47,7.32,7.39,15700.0],["2018-07-10",7.41,7.55,7.41,7.46,14900.0],["2018-07-11",7.46,7.47,7.25,7.27,15300.0],["2018-07-12",7.26,7.36,7.12,7.15,18900.0],["2018-07-13",7.18,7.31,7.18,7.26,11700.0],["2018-07-16",7.34,7.34,7.21,7.27,15100.0],["2018-07-17",7.27,7.34,7.21,7.23,12000.0],["2018-07-18",7.21,7.32,7.16,7.19,13400.0],["2018-07-19",7.2,7.41,7.2,7.33,19800.0],["2018-07-20",7.3,7.44,7.3,7.33,5400.0],["2018-07-23",7.33,7.35,7.17,7.21,22900.0],["2018-07-24",7.2,7.33,7.17,7.21,22400.0],["2018-07-25",7.2,7.23,7.08,7.12,18300.0],["2018-07-26",7.09,7.2,7.01,7.16,29700.0],["2018-07-27",7.19,7.19,7.01,7.07,38200.0],["2018-07-30",7.06,7.06,6.63,6.7,126700.0],["2018-07-31",6.69,6.95,6.66,6.85,141200.0],["2018-08-01",6.84,6.96,6.83,6.89,17600.0],["2018-08-02",6.87,7.03,6.87,7.01,11800.0],["2018-08-03",7.0,7.03,6.95,7.0,9000.0],["2018-08-06",6.95,7.03,6.77,6.82,14800.0],["2018-08-07",6.8,6.95,6.77,6.89,9500.0],["2018-08-08",6.88,6.88,6.67,6.67,20300.0],["2018-08-09",6.68,6.81,6.56,6.56,19500.0],["2018-08-10",6.56,6.69,6.56,6.67,7100.0],["2018-08-13",6.66,6.71,6.47,6.48,29300.0],["2018-08-14",6.48,6.54,6.25,6.35,36800.0],["2018-08-15",6.34,6.35,6.02,6.35,84200.0],["2018-08-16",6.32,6.74,6.32,6.5,126000.0],["2018-08-17",6.48,6.72,6.41,6.48,11500.0],["2018-08-20",6.47,6.58,6.46,6.46,9800.0],["2018-08-21",6.46,6.59,6.16,6.32,39900.0],["2018-08-22",6.29,6.64,6.27,6.6,45800.0],["2018-08-23",6.65,7.09,6.5,6.62,115200.0],["2018-08-24",6.57,6.75,6.57,6.65,21900.0],["2018-08-27",6.61,6.74,6.55,6.56,25000.0],["2018-08-28",6.57,6.71,6.56,6.6,21700.0],["2018-08-29",6.63,6.99,6.62,6.96,31500.0],["2018-08-30",6.95,7.0,6.82,6.94,50300.0],["2018-08-31",6.9,7.06,6.9,7.01,48100.0],["2018-09-04",6.97,7.31,6.97,7.24,26100.0],["2018-09-05",7.24,7.39,7.16,7.23,11500.0],["2018-09-06",7.22,7.31,6.95,6.95,27300.0],["2018-09-07",6.92,7.0,6.88,6.88,10300.0],["2018-09-10",6.81,6.88,6.6,6.6,21400.0],["2018-09-11",6.59,6.65,6.45,6.45,13900.0],["2018-09-12",6.4,6.5,6.25,6.25,21200.0],["2018-09-13",6.25,6.44,6.25,6.31,19900.0],["2018-09-14",6.4,6.46,6.38,6.4,17300.0],["2018-09-17",6.4,6.5,6.35,6.44,34300.0],["2018-09-18",6.55,6.63,6.46,6.51,21200.0],["2018-09-19",6.51,6.56,6.5,6.51,16200.0],["2018-09-20",6.54,6.69,6.5,6.63,12800.0],["2018-09-21",6.6,6.88,6.6,6.88,55900.0],["2018-09-24",6.84,6.94,6.73,6.84,11100.0],["2018-09-25",6.81,6.84,6.75,6.79,11400.0],["2018-09-26",6.94,6.94,6.73,6.76,10400.0],["2018-09-27",6.81,6.85,6.74,6.78,17500.0],["2018-09-28",6.79,7.16,6.75,6.9,15100.0],["2018-10-01",6.91,7.03,6.87,6.9,8900.0],["2018-10-02",6.9,6.94,6.77,6.86,73200.0],["2018-10-03",6.82,7.1,6.82,7.05,12600.0],["2018-10-04",7.06,7.06,6.84,6.85,17400.0],["2018-10-05",6.84,6.94,6.75,6.87,17000.0],["2018-10-08",6.87,6.91,6.75,6.75,40300.0],["2018-10-09",6.71,6.74,6.66,6.66,17600.0],["2018-10-10",6.67,6.67,6.56,6.58,30300.0],["2018-10-11",6.56,6.7,6.51,6.51,20000.0],["2018-10-12",6.53,6.58,6.42,6.45,52000.0],["2018-10-15",6.48,6.55,6.44,6.47,7600.0],["2018-10-16",6.65,6.65,6.45,6.45,17500.0],["2018-10-17",6.5,6.5,6.4,6.43,44900.0],["2018-10-18",6.4,6.42,6.27,6.27,19800.0],["2018-10-19",6.3,6.3,6.15,6.15,24300.0],["2018-10-22",6.1,6.13,6.0,6.01,41500.0],["2018-10-23",6.0,6.36,6.0,6.26,86900.0],["2018-10-24",6.27,6.49,6.05,6.05,29800.0],["2018-10-25",6.05,6.25,6.05,6.15,15400.0],["2018-10-26",6.55,6.55,6.0,6.0,23800.0],["2018-10-29",5.76,6.09,5.76,5.91,24300.0],["2018-10-30",5.97,6.05,5.91,6.0,24100.0],["2018-10-31",6.0,6.06,5.9,5.91,14800.0],["2018-11-01",5.97,6.03,5.93,5.94,16800.0],["2018-11-02",5.97,6.03,5.95,5.98,22300.0],["2018-11-05",5.98,6.01,5.9,5.91,17500.0],["2018-11-06",5.95,5.99,5.93,5.99,37400.0],["2018-11-07",5.98,6.05,5.93,6.03,106400.0],["2018-11-08",6.01,6.1,5.76,5.76,39100.0],["2018-11-09",5.83,5.83,5.6,5.7,27800.0],["2018-11-12",5.74,5.74,5.35,5.52,45700.0],["2018-11-13",5.51,5.81,5.37,5.55,15900.0],["2018-11-14",5.54,5.74,5.52,5.69,18700.0],["2018-11-15",5.67,5.93,5.67,5.83,15500.0],["2018-11-16",5.85,5.86,5.75,5.8,28700.0],["2018-11-19",5.77,5.79,5.6,5.6,10900.0],["2018-11-20",5.54,5.69,5.45,5.45,10000.0],["2018-11-21",5.44,5.68,5.37,5.62,18300.0],["2018-11-23",5.56,5.69,5.55,5.69,5700.0],["2018-11-26",5.68,5.8,5.65,5.75,63100.0],["2018-11-27",5.67,5.74,5.62,5.62,16300.0],["2018-11-28",5.62,5.83,5.62,5.73,12700.0],["2018-11-29",5.73,5.86,5.65,5.66,32500.0],["2018-11-30",5.65,5.93,5.65,5.68,27700.0],["2018-12-03",5.77,5.85,5.75,5.77,13600.0],["2018-12-04",5.75,5.82,5.73,5.73,33300.0],["2018-12-06",5.69,5.71,5.57,5.59,26300.0],["2018-12-07",5.58,5.71,5.51,5.51,9800.0],["2018-12-10",5.52,5.59,5.4,5.52,51600.0],["2018-12-11",5.58,5.88,5.58,5.82,16100.0],["2018-12-12",5.87,5.95,5.79,5.85,20600.0],["2018-12-13",5.83,5.86,5.5,5.5,10300.0],["2018-12-14",5.5,5.55,5.37,5.37,11100.0],["2018-12-17",5.42,5.73,5.17,5.18,39000.0],["2018-12-18",5.33,5.33,5.04,5.05,28100.0],["2018-12-19",5.05,5.18,5.01,5.05,19700.0],["2018-12-20",5.1,5.12,5.0,5.0,36000.0],["2018-12-21",5.05,5.25,4.74,4.74,103400.0],["2018-12-24",4.77,4.93,4.7,4.9,17500.0],["2018-12-26",4.8,5.23,4.8,5.0,18500.0],["2018-12-27",5.22,5.23,4.62,4.8,338100.0],["2018-12-28",4.8,5.11,4.8,5.02,24100.0],["2018-12-31",5.03,5.23,5.0,5.14,37400.0],["2019-01-02",5.13,5.39,5.13,5.33,17800.0],["2019-01-03",5.3,5.31,5.17,5.3,7800.0],["2019-01-04",5.32,5.7,5.2,5.67,31800.0],["2019-01-07",5.66,5.9,5.66,5.77,14400.0],["2019-01-08",5.82,5.9,5.75,5.86,18100.0],["2019-01-09",5.9,6.32,5.9,6.07,32200.0],["2019-01-10",6.09,6.75,6.09,6.7,35000.0],["2019-01-11",6.7,6.79,6.35,6.72,19500.0],["2019-01-14",6.76,6.78,6.65,6.73,13100.0],["2019-01-15",7.03,8.1,7.0,7.23,92000.0],["2019-01-16",7.18,7.5,7.09,7.3,18700.0],["2019-01-17",7.25,7.42,7.03,7.42,26900.0],["2019-01-18",7.47,7.78,7.29,7.78,34100.0],["2019-01-22",7.78,8.0,7.53,7.99,58000.0],["2019-01-23",8.0,8.25,7.95,8.24,71300.0],["2019-01-24",8.32,8.59,8.16,8.45,57400.0],["2019-01-25",8.5,9.0,8.37,8.86,280600.0],["2019-01-28",8.85,8.85,8.34,8.53,91200.0],["2019-01-29",8.55,8.74,8.14,8.22,59000.0],["2019-01-30",8.25,8.25,7.53,7.65,215300.0],["2019-01-31",7.65,7.79,7.5,7.71,50700.0],["2019-02-01",7.72,7.72,7.2,7.66,61700.0],["2019-02-04",7.66,7.97,7.6,7.88,41100.0],["2019-02-05",7.89,7.9,7.48,7.67,97000.0],["2019-02-06",7.65,8.0,7.62,7.81,86900.0],["2019-02-07",7.81,7.99,7.79,7.91,26300.0],["2019-02-08",7.91,8.0,7.77,7.96,36000.0],["2019-02-11",7.97,7.97,7.6,7.97,40500.0],["2019-02-12",7.95,7.97,7.73,7.97,30900.0],["2019-02-13",7.99,7.99,7.85,7.98,46300.0],["2019-02-14",7.96,7.98,7.95,7.96,18900.0],["2019-02-15",7.92,8.2,7.88,8.18,137200.0],["2019-02-19",8.09,8.15,8.03,8.05,26600.0],["2019-02-20",8.1,8.14,7.84,8.09,60900.0],["2019-02-21",8.13,8.15,8.07,8.13,32500.0],["2019-02-22",8.05,8.15,8.05,8.13,63000.0],["2019-02-25",8.1,8.15,8.03,8.12,28200.0],["2019-02-26",8.1,8.2,8.05,8.17,98800.0],["2019-02-27",8.17,8.19,7.71,8.17,51400.0],["2019-02-28",7.91,8.15,7.91,8.1,86000.0],["2019-03-01",8.1,8.1,7.99,8.05,57100.0],["2019-03-04",8.04,8.11,8.03,8.1,21900.0],["2019-03-05",8.05,8.14,7.99,8.14,23600.0],["2019-03-06",8.07,8.07,7.79,7.85,39000.0],["2019-03-07",7.86,8.0,7.75,7.89,25100.0],["2019-03-08",7.81,7.95,7.49,7.82,34100.0],["2019-03-11",7.85,7.99,7.77,7.91,9700.0],["2019-03-12",7.92,7.98,7.79,7.8,17700.0],["2019-03-13",7.8,7.94,7.75,7.85,13000.0],["2019-03-14",7.82,7.88,7.76,7.78,9500.0],["2019-03-15",7.81,8.0,7.78,7.87,18800.0],["2019-03-18",7.89,7.96,7.86,7.89,7400.0],["2019-03-19",7.97,8.42,7.92,8.22,47400.0],["2019-03-20",8.27,8.48,8.06,8.14,20500.0],["2019-03-21",8.11,8.42,8.1,8.28,15000.0],["2019-03-22",8.28,8.28,7.98,7.98,13200.0],["2019-03-25",7.91,7.96,7.88,7.89,8300.0],["2019-03-26",7.9,8.04,7.9,7.97,5300.0],["2019-03-27",7.94,7.99,7.75,7.83,17400.0],["2019-03-28",7.81,7.96,7.67,7.67,15100.0],["2019-03-29",7.78,7.83,7.71,7.77,9100.0],["2019-04-01",7.77,7.94,7.76,7.84,12700.0],["2019-04-02",7.89,7.97,7.77,7.92,18600.0],["2019-04-03",7.99,8.29,7.99,8.15,23700.0],["2019-04-04",8.03,8.22,8.03,8.12,10700.0],["2019-04-05",8.21,8.22,8.05,8.05,6900.0],["2019-04-08",8.09,8.2,8.07,8.18,5100.0],["2019-04-09",8.1,8.16,7.96,8.1,15500.0],["2019-04-10",8.12,8.13,8.05,8.08,9800.0],["2019-04-11",8.06,8.16,8.04,8.05,15700.0],["2019-04-12",8.04,8.1,8.0,8.1,11700.0],["2019-04-15",8.0,8.03,7.8,7.8,19500.0],["2019-04-16",7.8,7.95,7.8,7.86,13700.0],["2019-04-17",7.96,8.06,7.92,7.97,16300.0],["2019-04-18",7.93,8.1,7.93,8.08,19200.0],["2019-04-22",8.1,8.18,8.0,8.04,24000.0],["2019-04-23",8.1,8.17,8.0,8.0,30800.0],["2019-04-24",8.04,8.2,8.04,8.09,25100.0],["2019-04-25",8.13,8.19,8.07,8.08,17200.0],["2019-04-26",8.1,8.2,8.1,8.16,25800.0],["2019-04-29",8.2,8.32,8.1,8.18,31300.0],["2019-04-30",8.13,8.15,8.06,8.13,53100.0],["2019-05-01",8.13,8.15,8.05,8.11,51300.0],["2019-05-02",8.13,8.15,7.95,7.96,68300.0],["2019-05-03",7.96,8.29,7.96,8.13,35700.0],["2019-05-06",7.95,8.04,7.45,7.46,62700.0],["2019-05-07",7.5,7.98,7.5,7.8,86700.0],["2019-05-08",7.74,8.04,7.73,8.02,76000.0],["2019-05-09",7.89,7.97,7.8,7.91,34700.0],["2019-05-10",7.85,8.0,7.75,7.96,55400.0],["2019-05-13",7.78,7.78,7.5,7.57,51400.0],["2019-05-14",7.56,7.6,7.31,7.41,51000.0],["2019-05-15",7.35,7.56,7.26,7.36,39600.0],["2019-05-16",7.35,7.56,7.25,7.47,65500.0],["2019-05-17",7.4,7.45,7.27,7.38,22800.0],["2019-05-20",7.28,7.33,7.23,7.25,33700.0],["2019-05-21",7.25,7.56,7.25,7.45,37100.0],["2019-05-22",7.4,7.59,7.4,7.55,55600.0],["2019-05-23",7.47,7.6,7.32,7.51,48300.0],["2019-05-24",7.54,7.55,7.49,7.54,12500.0],["2019-05-28",7.5,8.0,7.3,7.96,87300.0],["2019-05-29",7.97,8.2,7.87,8.15,61500.0],["2019-05-30",8.2,8.27,8.05,8.27,60100.0],["2019-05-31",8.24,8.34,8.15,8.32,82000.0],["2019-06-03",8.3,8.3,8.15,8.24,25800.0],["2019-06-04",8.29,8.3,8.13,8.13,30200.0],["2019-06-05",8.25,8.4,8.18,8.33,44500.0],["2019-06-06",8.33,8.5,8.32,8.32,105100.0],["2019-06-07",8.35,8.36,8.01,8.01,75700.0],["2019-06-10",8.11,8.24,7.86,7.92,51900.0],["2019-06-11",7.92,8.21,7.9,8.15,40900.0],["2019-06-12",8.0,8.39,8.0,8.24,57100.0],["2019-06-13",8.21,8.45,8.11,8.12,190200.0],["2019-06-14",8.1,8.23,8.0,8.0,27400.0],["2019-06-17",8.16,8.35,8.0,8.3,38300.0],["2019-06-18",8.4,8.4,8.16,8.2,33500.0],["2019-06-19",8.17,8.7,8.17,8.7,107900.0],["2019-06-20",8.7,8.89,8.65,8.7,54600.0],["2019-06-21",8.6,8.7,8.29,8.63,38400.0],["2019-06-24",8.7,8.75,8.49,8.7,52900.0],["2019-06-25",8.7,8.77,8.21,8.45,35700.0],["2019-06-26",8.73,8.75,8.55,8.74,55400.0],["2019-06-27",8.74,8.75,8.44,8.68,105100.0],["2019-06-28",8.67,8.71,8.4,8.57,1571700.0],["2019-07-01",8.56,8.89,8.56,8.75,214200.0],["2019-07-02",8.65,8.75,8.5,8.72,35400.0],["2019-07-03",8.61,8.75,8.58,8.7,29300.0],["2019-07-05",8.65,8.7,8.53,8.68,35600.0],["2019-07-08",8.65,8.7,8.61,8.64,28700.0],["2019-07-09",8.61,8.61,8.3,8.57,50700.0],["2019-07-10",8.6,8.6,8.45,8.49,28000.0],["2019-07-11",8.56,8.63,8.46,8.56,28500.0],["2019-07-12",8.55,8.6,8.4,8.4,92700.0],["2019-07-15",8.42,8.42,7.94,8.1,280800.0],["2019-07-16",8.15,8.15,7.94,7.95,70400.0],["2019-07-17",7.97,8.2,7.95,8.04,30700.0],["2019-07-18",8.15,8.15,7.95,7.97,39600.0],["2019-07-19",7.94,8.15,7.91,8.13,25800.0],["2019-07-22",8.2,8.42,8.19,8.26,34500.0],["2019-07-23",8.29,8.45,8.07,8.41,31600.0],["2019-07-24",8.43,8.95,8.35,8.92,55000.0],["2019-07-25",8.91,9.0,8.61,8.92,77200.0],["2019-07-26",8.85,8.85,8.32,8.34,56400.0],["2019-07-29",8.31,8.6,8.3,8.3,28000.0],["2019-07-30",8.18,8.33,8.11,8.16,52400.0],["2019-07-31",8.17,8.32,8.16,8.22,66700.0],["2019-08-01",8.18,8.45,8.06,8.15,71400.0],["2019-08-02",8.12,8.23,7.99,8.12,47600.0],["2019-08-05",8.01,8.01,7.8,7.83,56300.0],["2019-08-06",7.84,7.93,7.77,7.85,24800.0],["2019-08-07",7.81,7.93,7.81,7.89,20400.0],["2019-08-08",7.93,8.07,7.92,7.99,41500.0],["2019-08-09",7.96,8.14,7.96,8.0,18900.0],["2019-08-12",7.93,8.09,7.87,8.07,48800.0],["2019-08-13",8.0,8.34,7.97,8.3,55100.0],["2019-08-14",8.24,8.32,8.15,8.26,23400.0],["2019-08-15",8.25,8.3,8.17,8.24,33900.0],["2019-08-16",8.29,8.39,8.25,8.36,42300.0],["2019-08-19",8.39,8.65,8.34,8.61,89400.0],["2019-08-20",8.64,8.64,8.43,8.44,23400.0],["2019-08-21",8.52,8.53,8.37,8.37,19400.0],["2019-08-22",8.33,8.4,8.28,8.31,17800.0],["2019-08-23",8.25,8.28,8.15,8.18,28800.0],["2019-08-26",8.23,8.36,8.21,8.32,57000.0],["2019-08-27",8.35,8.41,8.22,8.23,19600.0],["2019-08-28",8.4,8.5,8.32,8.4,76400.0],["2019-08-29",8.46,8.47,8.4,8.41,32900.0],["2019-08-30",8.41,8.47,8.31,8.4,31300.0],["2019-09-03",8.39,8.42,8.18,8.18,28100.0],["2019-09-04",8.31,8.5,8.31,8.45,20100.0],["2019-09-05",8.5,8.6,8.22,8.25,113200.0],["2019-09-06",8.3,8.5,8.3,8.46,27400.0],["2019-09-09",8.44,8.5,8.35,8.39,33200.0],["2019-09-10",8.39,8.44,8.26,8.42,40900.0],["2019-09-11",8.48,8.71,8.48,8.7,46100.0],["2019-09-12",8.75,8.91,8.75,8.85,50000.0],["2019-09-13",8.85,8.85,8.65,8.68,64400.0],["2019-09-16",8.65,8.9,8.6,8.83,36300.0],["2019-09-17",8.77,9.0,8.77,8.95,45700.0],["2019-09-18",8.98,9.0,8.8,8.94,37800.0],["2019-09-19",8.97,9.0,8.54,8.55,60000.0],["2019-09-20",8.55,8.63,8.4,8.41,105000.0],["2019-09-23",8.45,8.75,8.45,8.62,23600.0],["2019-09-24",8.63,8.67,8.47,8.59,47300.0],["2019-09-25",8.55,8.77,8.52,8.7,26700.0],["2019-09-26",8.77,8.8,8.64,8.71,16000.0],["2019-09-27",8.77,8.83,8.59,8.6,24600.0],["2019-09-30",8.68,8.85,8.59,8.76,52000.0],["2019-10-01",8.74,8.94,8.55,8.56,19800.0],["2019-10-02",8.64,8.7,8.5,8.62,32700.0],["2019-10-03",8.56,8.62,8.45,8.48,26000.0],["2019-10-04",8.52,8.62,8.48,8.6,17700.0],["2019-10-07",8.54,8.54,8.3,8.3,26100.0],["2019-10-08",8.3,8.38,8.0,8.01,30700.0],["2019-10-09",8.02,8.09,7.82,7.85,57000.0],["2019-10-10",7.9,7.95,7.67,7.68,41800.0],["2019-10-11",7.81,7.96,7.74,7.8,38300.0],["2019-10-14",7.74,7.74,7.57,7.62,32000.0],["2019-10-15",7.69,7.8,7.52,7.56,25000.0],["2019-10-16",7.62,7.63,7.5,7.54,56900.0],["2019-10-17",7.61,7.69,7.52,7.59,39800.0],["2019-10-18",7.56,7.65,7.41,7.58,47200.0],["2019-10-21",7.64,7.89,7.62,7.75,22500.0],["2019-10-22",7.7,7.79,7.55,7.67,32500.0],["2019-10-23",7.67,7.82,7.51,7.63,22000.0],["2019-10-24",7.69,7.71,7.35,7.38,44200.0],["2019-10-25",7.3,7.79,6.86,7.7,38900.0],["2019-10-28",7.77,7.79,7.29,7.71,50500.0],["2019-10-29",7.68,7.78,7.67,7.7,30700.0],["2019-10-30",7.7,7.82,7.59,7.8,36800.0],["2019-10-31",7.78,7.84,7.62,7.82,30500.0],["2019-11-01",7.84,7.98,7.76,7.95,18800.0],["2019-11-04",8.01,8.1,7.96,8.03,31200.0],["2019-11-05",7.99,8.06,7.95,7.98,81900.0],["2019-11-06",8.0,8.0,7.7,7.7,29500.0],["2019-11-07",7.79,7.85,7.71,7.8,33700.0],["2019-11-08",7.79,7.81,7.7,7.7,13600.0],["2019-11-11",7.73,7.74,7.59,7.61,15800.0],["2019-11-12",7.6,7.76,7.56,7.7,18900.0],["2019-11-13",7.65,7.72,7.58,7.62,24300.0],["2019-11-14",7.64,7.69,7.54,7.57,21400.0],["2019-11-15",7.6,7.63,7.45,7.57,26700.0],["2019-11-18",7.52,7.57,7.45,7.54,26700.0],["2019-11-19",7.51,7.57,7.48,7.54,25500.0],["2019-11-20",7.53,7.59,7.41,7.41,30300.0],["2019-11-21",7.44,7.44,7.3,7.33,27700.0],["2019-11-22",7.36,7.36,7.26,7.3,21000.0],["2019-11-25",7.35,7.6,7.3,7.53,26900.0],["2019-11-26",7.5,7.54,7.38,7.41,12000.0],["2019-11-27",7.45,7.47,7.37,7.39,13600.0],["2019-11-29",7.35,7.41,7.32,7.32,8700.0],["2019-12-02",7.42,7.42,7.26,7.34,11300.0],["2019-12-03",7.26,7.26,7.05,7.19,29800.0],["2019-12-04",7.19,7.34,7.19,7.3,17300.0],["2019-12-05",7.28,7.38,7.2,7.21,10100.0],["2019-12-06",7.28,7.37,7.2,7.26,18300.0],["2019-12-09",7.23,7.33,7.23,7.32,18200.0],["2019-12-10",7.3,7.5,7.17,7.25,37700.0],["2019-12-11",7.31,7.5,7.19,7.45,9500.0],["2019-12-12",7.39,7.48,7.07,7.15,44000.0],["2019-12-13",7.19,7.34,7.12,7.25,30500.0],["2019-12-16",7.32,7.33,7.21,7.25,34600.0],["2019-12-17",7.27,7.28,7.1,7.22,60200.0],["2019-12-18",7.27,7.28,7.17,7.19,19200.0],["2019-12-19",7.18,7.22,7.08,7.1,20200.0],["2019-12-20",7.11,7.13,7.05,7.07,34500.0],["2019-12-23",7.04,7.19,6.92,7.08,31700.0],["2019-12-24",7.12,7.15,7.1,7.15,7400.0],["2019-12-26",7.11,7.27,7.11,7.16,7600.0],["2019-12-27",7.21,7.21,7.01,7.07,13300.0],["2019-12-30",7.01,7.1,6.95,7.07,13700.0],["2019-12-31",7.01,7.14,7.01,7.09,36700.0],["2020-01-02",7.12,7.16,7.05,7.14,15200.0],["2020-01-03",7.08,7.15,7.04,7.04,13900.0],["2020-01-06",7.06,7.17,7.05,7.05,39200.0],["2020-01-07",7.05,7.13,7.01,7.05,13900.0],["2020-01-08",7.02,7.15,7.02,7.09,10200.0],["2020-01-09",7.15,7.2,7.1,7.13,14400.0],["2020-01-10",7.15,7.34,7.09,7.31,26700.0],["2020-01-13",7.34,7.58,7.26,7.58,25100.0],["2020-01-14",7.61,7.7,7.56,7.65,29200.0],["2020-01-15",7.69,8.4,7.61,8.35,72500.0],["2020-01-16",8.36,8.68,8.36,8.63,70500.0],["2020-01-17",8.6,8.62,8.22,8.32,49100.0],["2020-01-21",8.27,8.59,8.27,8.48,48000.0],["2020-01-22",8.59,8.59,8.49,8.53,30500.0],["2020-01-23",8.5,8.53,8.45,8.49,28400.0],["2020-01-24",8.54,8.55,8.45,8.51,14600.0],["2020-01-27",8.45,8.52,8.42,8.42,29000.0],["2020-01-28",8.53,8.53,8.0,8.11,17900.0],["2020-01-29",8.03,8.19,7.89,8.17,47000.0],["2020-01-30",8.16,8.32,8.15,8.18,29700.0],["2020-01-31",7.76,8.49,7.72,8.11,79300.0],["2020-02-03",8.05,8.27,7.85,8.06,42300.0],["2020-02-04",8.15,8.15,7.85,7.87,35700.0],["2020-02-05",7.87,8.03,7.82,7.94,42400.0],["2020-02-06",8.04,8.04,7.72,7.77,68000.0],["2020-02-07",7.66,7.74,7.55,7.71,62200.0],["2020-02-10",7.7,7.79,7.64,7.78,29300.0],["2020-02-11",7.65,7.87,7.65,7.77,38800.0],["2020-02-12",7.75,7.92,7.75,7.89,20200.0],["2020-02-13",7.9,7.9,7.75,7.79,17100.0],["2020-02-14",7.8,7.82,7.69,7.76,21400.0],["2020-02-18",7.7,7.79,7.56,7.63,35100.0],["2020-02-19",7.67,7.8,7.59,7.67,34000.0],["2020-02-20",7.68,7.75,7.6,7.69,23200.0],["2020-02-21",7.72,7.72,7.59,7.63,16300.0],["2020-02-24",7.53,7.6,7.52,7.53,17000.0],["2020-02-25",7.55,7.55,7.25,7.28,36100.0],["2020-02-26",7.31,7.33,7.1,7.14,24800.0],["2020-02-27",6.93,7.0,6.8,6.86,50700.0],["2020-02-28",6.66,6.83,6.6,6.66,43800.0],["2020-03-02",6.67,6.74,6.55,6.68,33500.0],["2020-03-03",6.63,6.85,6.54,6.63,46800.0],["2020-03-04",6.63,6.77,6.57,6.73,73500.0],["2020-03-05",6.65,7.03,6.65,6.79,31000.0],["2020-03-06",6.72,6.82,6.56,6.65,29100.0],["2020-03-09",6.47,6.47,5.94,6.17,56400.0],["2020-03-10",6.19,6.19,5.55,6.02,66300.0],["2020-03-11",5.91,6.46,5.85,6.19,36900.0],["2020-03-12",6.0,6.04,5.5,5.51,57500.0],["2020-03-13",5.5,5.7,5.25,5.37,76800.0],["2020-03-16",5.41,5.41,4.75,5.06,92400.0],["2020-03-17",5.0,5.41,5.0,5.41,75800.0],["2020-03-18",5.13,5.36,4.81,4.91,60400.0],["2020-03-19",4.8,5.61,4.8,5.59,85000.0],["2020-03-20",5.58,5.61,5.37,5.47,64600.0],["2020-03-23",5.4,5.49,4.95,5.31,129600.0],["2020-03-24",5.45,5.98,5.32,5.98,76900.0],["2020-03-25",5.89,6.62,5.76,6.4,67900.0],["2020-03-26",6.35,7.36,6.26,7.36,91900.0],["2020-03-27",7.07,7.23,6.77,7.07,53500.0],["2020-03-30",6.99,7.31,6.9,7.28,44700.0],["2020-03-31",6.98,7.18,6.71,6.96,56600.0],["2020-04-01",6.82,6.93,6.37,6.43,40600.0],["2020-04-02",6.41,7.51,6.41,7.51,85800.0],["2020-04-03",7.5,8.13,7.48,8.07,166300.0],["2020-04-06",8.1,8.74,8.01,8.69,162900.0],["2020-04-07",8.74,8.74,7.78,8.2,63100.0],["2020-04-08",8.27,8.29,7.77,7.86,46600.0],["2020-04-09",7.76,7.94,7.36,7.51,59500.0],["2020-04-13",7.25,7.25,6.92,7.15,52600.0],["2020-04-14",7.15,7.22,7.15,7.16,40600.0],["2020-04-15",7.02,7.17,6.76,7.07,62000.0],["2020-04-16",6.96,7.04,6.55,6.63,38100.0],["2020-04-17",6.77,7.15,6.75,7.1,42600.0],["2020-04-20",7.01,7.09,6.73,6.85,31500.0],["2020-04-21",6.71,6.75,6.53,6.64,47600.0],["2020-04-22",6.69,6.83,6.64,6.8,35300.0],["2020-04-23",6.74,7.02,6.7,6.94,66600.0],["2020-04-24",6.93,7.18,6.87,7.17,21000.0],["2020-04-27",7.17,7.45,7.02,7.38,31900.0],["2020-04-28",7.56,7.9,7.5,7.77,63500.0],["2020-04-29",7.97,8.17,7.86,8.1,67000.0],["2020-04-30",8.06,8.1,7.73,7.73,42800.0],["2020-05-01",7.53,7.64,7.3,7.38,38800.0],["2020-05-04",7.33,7.33,6.91,7.04,68500.0],["2020-05-05",7.22,7.4,7.05,7.16,36200.0],["2020-05-06",7.14,7.23,7.1,7.19,28500.0],["2020-05-07",7.28,7.54,7.16,7.35,29900.0],["2020-05-08",7.36,7.8,7.33,7.69,48700.0],["2020-05-11",7.52,7.69,7.35,7.65,63500.0],["2020-05-12",7.65,7.65,7.23,7.23,39200.0],["2020-05-13",7.16,7.18,6.86,6.94,37300.0],["2020-05-14",6.94,6.96,6.56,6.92,52100.0],["2020-05-15",6.92,7.09,6.79,7.05,37400.0],["2020-05-18",7.0,7.29,6.84,6.87,64800.0],["2020-05-19",6.78,7.06,6.72,6.82,144600.0],["2020-05-20",6.82,7.47,6.82,7.41,65900.0],["2020-05-21",7.41,7.41,7.24,7.33,30300.0],["2020-05-22",7.38,7.53,7.3,7.52,54900.0],["2020-05-26",7.6,7.6,7.38,7.5,152500.0],["2020-05-27",7.53,7.7,7.47,7.64,97800.0],["2020-05-28",7.57,7.71,7.49,7.54,38100.0],["2020-05-29",7.47,7.57,7.32,7.53,33000.0],["2020-06-01",7.47,7.54,7.36,7.37,41200.0],["2020-06-02",7.41,7.43,7.29,7.41,24000.0],["2020-06-03",7.53,7.65,7.43,7.58,31200.0],["2020-06-04",7.52,7.54,7.35,7.43,44100.0],["2020-06-05",7.64,7.65,7.45,7.5,66000.0],["2020-06-08",7.5,7.5,7.42,7.5,89300.0],["2020-06-09",7.4,7.54,7.39,7.49,37600.0],["2020-06-10",7.46,7.65,7.33,7.41,30000.0],["2020-06-11",7.3,7.3,6.6,6.65,56600.0],["2020-06-12",6.88,7.08,6.42,6.6,29900.0],["2020-06-15",6.46,6.75,6.45,6.71,22200.0],["2020-06-16",6.87,7.11,6.65,7.11,56200.0],["2020-06-17",6.85,7.06,6.83,6.95,92000.0],["2020-06-18",6.86,6.98,6.79,6.8,100900.0],["2020-06-19",6.77,6.91,6.74,6.77,169700.0],["2020-06-22",6.73,7.08,6.73,7.0,126200.0],["2020-06-23",7.07,7.15,6.97,7.0,29300.0],["2020-06-24",7.0,7.01,6.84,7.0,54100.0],["2020-06-25",7.0,7.15,6.77,7.1,27000.0],["2020-06-26",7.04,7.27,6.96,7.1,101000.0],["2020-06-29",7.14,7.28,7.07,7.2,28600.0],["2020-06-30",7.23,7.25,7.08,7.18,29100.0],["2020-07-01",7.13,7.13,6.78,6.91,31500.0],["2020-07-02",7.03,7.11,6.93,6.94,10800.0],["2020-07-06",7.11,7.14,7.01,7.12,21700.0],["2020-07-07",7.1,7.1,6.75,6.78,22700.0],["2020-07-08",6.76,6.88,6.62,6.77,16700.0],["2020-07-09",6.74,6.84,6.4,6.45,36900.0],["2020-07-10",6.58,6.81,6.53,6.79,33300.0],["2020-07-13",6.75,6.77,6.47,6.47,23400.0],["2020-07-14",6.54,6.7,6.46,6.6,21100.0],["2020-07-15",6.78,6.81,6.63,6.67,44200.0],["2020-07-16",6.59,6.7,6.59,6.63,25100.0],["2020-07-17",6.61,6.74,6.61,6.65,20300.0],["2020-07-20",6.61,6.73,6.5,6.61,31300.0],["2020-07-21",6.6,6.73,6.46,6.65,126000.0],["2020-07-22",6.65,6.86,6.61,6.78,19600.0],["2020-07-23",6.78,6.89,6.7,6.76,35800.0],["2020-07-24",6.68,6.7,6.3,6.3,42200.0],["2020-07-27",6.34,6.44,6.26,6.43,18800.0],["2020-07-28",6.44,6.76,6.35,6.38,25200.0],["2020-07-29",6.4,6.53,6.33,6.44,32900.0],["2020-07-30",6.35,6.64,6.35,6.6,68700.0],["2020-07-31",6.2,6.32,5.55,5.72,191000.0],["2020-08-03",5.75,5.83,5.67,5.83,30500.0],["2020-08-04",5.86,6.6,5.84,6.52,106000.0],["2020-08-05",6.45,6.45,6.22,6.27,55800.0],["2020-08-06",6.28,6.28,6.06,6.15,21500.0],["2020-08-07",6.16,6.16,5.99,6.09,39600.0],["2020-08-10",6.1,6.12,5.99,6.03,32600.0],["2020-08-11",6.08,6.21,5.99,6.07,63900.0],["2020-08-12",6.1,6.24,6.04,6.19,37200.0],["2020-08-13",6.19,6.24,6.11,6.2,15300.0],["2020-08-14",6.2,6.3,6.17,6.27,15200.0],["2020-08-17",6.3,6.51,6.25,6.36,21600.0],["2020-08-18",6.43,7.13,6.43,6.72,106500.0],["2020-08-19",6.76,7.06,6.7,6.72,84600.0],["2020-08-20",6.62,6.62,6.32,6.41,32100.0],["2020-08-21",6.46,6.59,6.1,6.13,49700.0],["2020-08-24",6.13,6.25,6.02,6.03,33900.0],["2020-08-25",6.1,6.17,6.06,6.12,41100.0],["2020-08-26",6.26,6.48,6.19,6.45,47800.0],["2020-08-27",6.5,6.5,6.31,6.31,29200.0],["2020-08-28",6.33,6.55,6.31,6.55,10600.0],["2020-08-31",6.56,6.59,6.34,6.36,45900.0],["2020-09-01",6.34,6.56,6.31,6.33,20500.0],["2020-09-02",6.3,6.35,6.2,6.27,34800.0],["2020-09-03",6.28,6.36,6.25,6.28,36800.0],["2020-09-04",6.32,6.59,6.29,6.53,56500.0],["2020-09-08",6.46,6.46,6.29,6.36,45200.0],["2020-09-09",6.43,6.43,6.35,6.37,53300.0],["2020-09-10",6.4,6.41,6.35,6.36,16100.0],["2020-09-11",6.42,6.42,6.34,6.37,30500.0],["2020-09-14",6.41,6.54,6.39,6.53,11900.0],["2020-09-15",6.53,6.58,6.52,6.56,20100.0],["2020-09-16",6.56,6.59,6.4,6.43,32900.0],["2020-09-17",6.37,6.43,6.3,6.38,59700.0],["2020-09-18",6.39,6.44,6.33,6.37,48800.0],["2020-09-21",6.31,6.42,5.91,6.0,74100.0],["2020-09-22",5.98,6.03,5.65,5.67,57700.0],["2020-09-23",5.64,5.75,5.62,5.65,43000.0],["2020-09-24",5.63,5.88,5.6,5.72,38000.0],["2020-09-25",5.67,5.77,5.62,5.66,14600.0],["2020-09-28",5.78,6.08,5.77,5.88,38100.0],["2020-09-29",5.78,5.92,5.71,5.81,21100.0],["2020-09-30",5.78,5.86,5.62,5.64,29700.0],["2020-10-01",5.76,5.76,5.56,5.61,35200.0],["2020-10-02",5.56,5.72,5.56,5.6,19800.0],["2020-10-05",5.7,5.91,5.62,5.9,37300.0],["2020-10-06",5.96,6.08,5.71,5.85,19900.0],["2020-10-07",6.04,6.08,5.92,6.03,19000.0],["2020-10-08",6.12,6.26,5.89,6.19,25300.0],["2020-10-09",6.38,6.4,6.26,6.39,33200.0],["2020-10-12",6.38,6.53,6.3,6.42,20000.0],["2020-10-13",6.43,6.43,6.19,6.19,20300.0],["2020-10-14",6.19,6.26,6.15,6.17,37000.0],["2020-10-15",6.17,6.97,6.17,6.96,78000.0],["2020-10-16",7.03,7.35,6.98,7.31,81300.0],["2020-10-19",7.45,7.47,7.09,7.09,28900.0],["2020-10-20",7.23,7.36,7.13,7.25,17200.0],["2020-10-21",7.27,7.33,6.91,6.91,18200.0],["2020-10-22",6.88,7.22,6.68,7.12,26000.0],["2020-10-23",7.23,7.26,7.11,7.11,16700.0],["2020-10-26",7.15,7.15,6.5,6.67,20000.0],["2020-10-27",6.62,6.79,6.6,6.64,17900.0],["2020-10-28",6.42,6.54,6.21,6.29,30300.0],["2020-10-29",6.23,6.62,6.2,6.62,22200.0],["2020-10-30",6.02,6.25,5.9,6.11,201500.0],["2020-11-02",6.15,6.22,6.0,6.18,92900.0],["2020-11-03",6.31,6.4,5.75,5.85,110000.0],["2020-11-04",5.73,5.93,5.41,5.56,73700.0],["2020-11-05",5.55,5.84,5.45,5.7,152700.0],["2020-11-06",5.77,5.81,5.21,5.25,41100.0],["2020-11-09",5.29,5.81,5.29,5.5,96400.0],["2020-11-10",5.61,6.28,5.53,5.95,69800.0],["2020-11-11",6.08,6.44,6.04,6.27,50400.0],["2020-11-12",6.17,6.18,5.9,5.96,15000.0],["2020-11-13",5.98,6.23,5.98,6.21,14500.0],["2020-11-16",6.18,6.55,6.18,6.34,46500.0],["2020-11-17",6.37,6.39,6.0,6.15,50900.0],["2020-11-18",6.17,6.19,5.95,5.95,37100.0],["2020-11-19",5.95,5.97,5.81,5.84,22500.0],["2020-11-20",5.76,5.94,5.46,5.53,99100.0],["2020-11-23",5.71,5.77,5.54,5.69,57200.0],["2020-11-24",5.53,5.84,5.53,5.82,48000.0],["2020-11-25",5.8,5.86,5.68,5.84,33600.0],["2020-11-27",6.22,6.97,6.0,6.85,279500.0],["2020-11-30",6.85,6.95,6.55,6.64,103900.0],["2020-12-01",6.89,7.05,6.71,6.86,104400.0],["2020-12-02",6.94,7.7,6.89,7.66,222400.0],["2020-12-03",7.57,7.74,6.99,7.21,127600.0],["2020-12-04",7.21,7.48,7.21,7.46,44200.0],["2020-12-07",7.5,7.5,7.23,7.32,48700.0],["2020-12-08",7.17,7.48,7.17,7.28,68000.0],["2020-12-09",7.36,7.36,7.15,7.2,38400.0],["2020-12-10",7.26,7.43,7.16,7.28,34900.0],["2020-12-11",7.28,7.31,7.03,7.24,23700.0],["2020-12-14",7.25,7.67,7.25,7.39,52800.0],["2020-12-15",7.5,7.68,7.35,7.57,30000.0],["2020-12-16",7.58,7.58,7.3,7.33,42900.0],["2020-12-17",7.34,7.5,7.25,7.4,46300.0],["2020-12-18",7.46,7.66,7.25,7.25,93800.0],["2020-12-21",7.2,7.4,7.2,7.38,107600.0],["2020-12-22",7.5,7.52,7.15,7.18,59500.0],["2020-12-23",7.21,7.6,7.18,7.52,156000.0],["2020-12-24",7.6,7.6,7.32,7.32,24200.0],["2020-12-28",7.5,7.55,6.96,7.51,62800.0],["2020-12-29",7.57,7.72,7.45,7.55,71500.0],["2020-12-30",7.71,7.72,7.35,7.39,55500.0],["2020-12-31",7.36,7.55,7.35,7.4,38100.0],["2021-01-04",7.53,7.89,7.3,7.44,114300.0],["2021-01-05",7.46,8.3,7.4,7.91,149900.0],["2021-01-06",7.98,8.3,7.85,8.14,88900.0],["2021-01-07",8.06,8.25,7.97,8.18,53800.0],["2021-01-08",8.23,8.23,7.72,7.88,54600.0],["2021-01-11",7.8,8.0,7.8,7.96,65400.0],["2021-01-12",8.04,8.3,7.82,8.15,86000.0],["2021-01-13",8.08,8.15,7.35,7.59,121800.0],["2021-01-14",7.52,7.9,7.52,7.67,48200.0],["2021-01-15",7.56,7.71,7.48,7.57,125300.0],["2021-01-19",7.73,7.85,7.61,7.67,54300.0],["2021-01-20",7.87,8.17,7.76,7.98,97100.0],["2021-01-21",7.98,7.99,7.35,7.59,95100.0],["2021-01-22",7.44,7.94,7.42,7.89,57900.0],["2021-01-25",7.8,7.8,7.38,7.62,61600.0],["2021-01-26",7.63,7.63,7.3,7.34,39500.0],["2021-01-27",7.28,7.65,6.95,7.25,93600.0],["2021-01-28",7.25,7.78,7.21,7.7,152200.0],["2021-01-29",7.35,7.69,6.9,7.18,231700.0],["2021-02-01",7.48,7.58,7.29,7.53,146800.0],["2021-02-02",7.56,7.56,7.2,7.38,153800.0],["2021-02-03",7.39,7.39,6.89,7.0,153800.0],["2021-02-04",6.98,7.3,6.91,7.27,64400.0],["2021-02-05",7.32,7.4,7.03,7.38,117800.0],["2021-02-08",7.37,7.74,7.37,7.51,193200.0],["2021-02-09",7.47,7.74,7.4,7.59,159900.0],["2021-02-10",7.6,7.68,7.42,7.64,102300.0],["2021-02-11",7.65,8.23,7.65,8.01,265400.0],["2021-02-12",7.89,7.96,7.62,7.85,72700.0],["2021-02-16",7.95,8.04,7.71,7.76,133800.0],["2021-02-17",8.0,8.0,7.52,7.66,68400.0],["2021-02-18",7.75,7.85,7.65,7.67,70400.0],["2021-02-19",7.69,7.87,7.54,7.86,103800.0],["2021-02-22",7.84,8.02,7.59,7.81,113100.0],["2021-02-23",7.7,7.85,7.32,7.78,158800.0],["2021-02-24",7.76,7.76,7.5,7.56,75600.0],["2021-02-25",7.61,7.79,7.46,7.64,142600.0],["2021-02-26",7.76,7.77,7.34,7.34,72700.0],["2021-03-01",7.46,7.77,7.44,7.67,117000.0],["2021-03-02",7.61,7.78,7.53,7.65,62600.0],["2021-03-03",7.82,7.95,7.53,7.81,81800.0],["2021-03-04",7.7,7.7,7.09,7.11,221100.0],["2021-03-05",7.12,7.34,6.82,7.17,125000.0],["2021-03-08",7.2,7.36,6.86,6.92,97100.0],["2021-03-09",6.95,7.46,6.95,7.33,113800.0],["2021-03-10",7.37,7.54,7.14,7.17,79300.0],["2021-03-11",7.4,7.5,7.25,7.37,98200.0],["2021-03-12",7.35,7.45,7.12,7.16,139300.0],["2021-03-15",7.2,7.2,6.95,7.08,165000.0],["2021-03-16",7.14,7.14,6.91,6.95,78600.0],["2021-03-17",6.91,7.49,6.81,7.43,153400.0],["2021-03-18",7.64,7.94,7.5,7.75,173300.0],["2021-03-19",7.67,7.8,7.51,7.56,206400.0],["2021-03-22",7.54,7.55,7.3,7.38,71100.0],["2021-03-23",7.4,7.41,7.07,7.15,94500.0],["2021-03-24",7.2,7.38,7.06,7.08,67000.0],["2021-03-25",7.01,7.19,6.62,6.84,178400.0],["2021-03-26",6.94,7.05,6.86,6.98,67600.0],["2021-03-29",6.98,7.13,6.88,6.93,61600.0],["2021-03-30",7.13,7.13,6.65,6.67,69800.0],["2021-03-31",6.68,6.87,6.65,6.69,75600.0],["2021-04-01",6.7,7.25,6.7,7.06,110900.0],["2021-04-05",7.14,7.2,6.91,6.97,72000.0],["2021-04-06",7.07,7.57,7.05,7.55,131800.0],["2021-04-07",7.55,7.61,7.2,7.21,74300.0],["2021-04-08",7.28,7.51,7.1,7.43,74500.0],["2021-04-09",7.43,7.5,7.23,7.25,82600.0],["2021-04-12",7.3,7.3,6.91,6.94,79300.0],["2021-04-13",6.95,6.98,6.76,6.83,86200.0],["2021-04-14",6.79,6.91,6.73,6.74,44800.0],["2021-04-15",6.79,6.8,6.5,6.53,49200.0],["2021-04-16",6.55,6.65,6.5,6.6,84900.0],["2021-04-19",6.56,6.6,6.5,6.57,73200.0],["2021-04-20",6.5,6.53,6.22,6.3,80800.0],["2021-04-21",6.26,6.4,6.21,6.36,53500.0],["2021-04-22",6.35,6.58,6.28,6.33,79900.0],["2021-04-23",6.37,6.53,6.35,6.43,50400.0],["2021-04-26",6.74,6.74,6.48,6.65,97500.0],["2021-04-27",6.67,6.79,6.41,6.48,84200.0],["2021-04-28",6.45,6.45,6.25,6.26,68100.0],["2021-04-29",6.28,6.33,6.03,6.05,184500.0],["2021-04-30",6.03,6.14,5.9,5.9,135300.0],["2021-05-03",5.92,6.09,5.88,5.99,78000.0],["2021-05-04",5.93,5.95,5.73,5.76,127700.0],["2021-05-05",5.83,5.85,5.65,5.75,105800.0],["2021-05-06",5.94,5.99,5.75,5.98,103100.0],["2021-05-07",5.9,6.14,5.85,5.88,131200.0],["2021-05-10",5.86,5.87,5.7,5.76,106800.0],["2021-05-11",5.64,5.97,5.6,5.84,81000.0],["2021-05-12",5.79,6.01,5.68,5.9,100400.0],["2021-05-13",5.97,6.07,5.75,5.79,142000.0],["2021-05-14",5.82,5.96,5.75,5.91,75100.0],["2021-05-17",5.98,6.0,5.84,5.88,70500.0],["2021-05-18",5.83,5.92,5.8,5.84,67800.0],["2021-05-19",5.8,6.0,5.8,5.98,74300.0],["2021-05-20",6.0,6.0,5.83,5.92,64900.0],["2021-05-21",5.99,6.43,5.88,6.35,113500.0],["2021-05-24",6.35,6.5,6.31,6.47,88200.0],["2021-05-25",6.46,6.56,6.43,6.47,92600.0],["2021-05-26",6.46,6.54,6.3,6.3,80200.0],["2021-05-27",6.58,6.58,6.3,6.31,69700.0],["2021-05-28",6.39,6.4,6.24,6.25,71200.0],["2021-06-01",6.37,6.38,6.22,6.25,41400.0],["2021-06-02",6.3,6.3,6.09,6.13,59000.0],["2021-06-03",6.32,6.32,5.98,6.11,84600.0],["2021-06-04",6.09,6.27,6.04,6.06,76500.0],["2021-06-07",6.03,6.1,5.83,5.86,140700.0],["2021-06-08",6.1,6.1,5.83,5.93,52100.0],["2021-06-09",6.13,6.29,5.91,6.12,81900.0],["2021-06-10",6.12,6.22,6.01,6.03,76400.0],["2021-06-11",6.02,6.13,5.83,5.86,50600.0],["2021-06-14",5.83,5.88,5.61,5.76,207800.0],["2021-06-15",5.77,5.79,5.66,5.73,97700.0],["2021-06-16",5.76,5.82,5.58,5.65,156700.0],["2021-06-17",5.82,5.82,5.58,5.69,147500.0],["2021-06-18",5.78,5.78,5.36,5.41,248500.0],["2021-06-21",5.41,5.45,5.34,5.39,182300.0],["2021-06-22",5.44,5.48,5.35,5.38,149200.0],["2021-06-23",5.38,5.55,5.31,5.51,207600.0],["2021-06-24",5.54,5.7,5.49,5.7,191000.0],["2021-06-25",5.68,5.81,5.62,5.81,2088400.0],["2021-06-28",5.82,5.97,5.75,5.83,87100.0],["2021-06-29",5.8,5.97,5.67,5.7,63700.0],["2021-06-30",5.7,5.7,5.53,5.62,104600.0],["2021-07-01",5.61,5.64,5.42,5.47,105500.0],["2021-07-02",5.51,5.51,5.36,5.39,34700.0],["2021-07-06",5.4,5.5,5.32,5.37,86300.0],["2021-07-07",5.34,5.34,5.12,5.15,102100.0],["2021-07-08",5.08,5.18,5.0,5.16,69600.0],["2021-07-09",5.19,5.38,5.15,5.35,60300.0],["2021-07-12",5.34,5.4,5.17,5.21,35900.0],["2021-07-13",5.21,5.23,5.14,5.15,67900.0],["2021-07-14",5.21,5.25,5.14,5.21,51300.0],["2021-07-15",5.21,5.35,5.21,5.31,46500.0],["2021-07-16",5.3,5.34,5.09,5.13,46500.0],["2021-07-19",5.08,5.23,5.08,5.19,78700.0],["2021-07-20",5.26,5.48,5.22,5.42,87000.0],["2021-07-21",5.47,5.55,5.42,5.48,71400.0],["2021-07-22",5.5,5.56,5.48,5.49,28500.0],["2021-07-23",5.54,5.56,5.48,5.48,37900.0],["2021-07-26",5.48,5.49,5.35,5.35,36300.0],["2021-07-27",5.33,5.33,5.08,5.2,205200.0],["2021-07-28",5.21,5.29,5.11,5.17,34300.0],["2021-07-29",5.16,5.42,5.11,5.36,43000.0],["2021-07-30",5.27,5.65,5.25,5.49,130000.0],["2021-08-02",5.52,5.62,5.46,5.58,51300.0],["2021-08-03",5.55,5.55,5.3,5.33,31100.0],["2021-08-04",5.34,5.39,5.31,5.34,24600.0],["2021-08-05",5.39,5.39,5.18,5.25,40100.0],["2021-08-06",5.23,5.31,5.23,5.28,35900.0],["2021-08-09",5.27,5.3,5.2,5.27,15000.0],["2021-08-10",5.27,5.27,5.1,5.18,28200.0],["2021-08-11",5.24,5.45,5.2,5.45,71800.0],["2021-08-12",5.45,5.57,5.38,5.5,48500.0],["2021-08-13",5.5,5.55,5.46,5.51,21400.0],["2021-08-16",5.5,5.6,5.5,5.54,186500.0],["2021-08-17",5.48,5.5,5.32,5.35,42800.0],["2021-08-18",5.37,5.49,5.32,5.35,22100.0],["2021-08-19",5.32,5.32,5.1,5.13,142200.0],["2021-08-20",5.19,5.28,5.1,5.24,80100.0],["2021-08-23",5.27,5.29,5.2,5.2,28100.0],["2021-08-24",5.25,5.32,5.16,5.31,41300.0],["2021-08-25",5.34,5.39,5.2,5.27,33700.0],["2021-08-26",5.27,5.5,5.27,5.5,137400.0],["2021-08-27",5.54,5.91,5.54,5.81,67800.0],["2021-08-30",5.85,5.87,5.59,5.65,52100.0],["2021-08-31",5.62,5.75,5.51,5.6,54600.0],["2021-09-01",5.65,5.65,5.39,5.52,54400.0],["2021-09-02",5.51,5.55,5.41,5.49,53500.0],["2021-09-03",5.54,5.56,5.37,5.44,30300.0],["2021-09-07",5.35,5.41,5.25,5.31,78600.0],["2021-09-08",5.32,5.53,5.31,5.49,60400.0],["2021-09-09",5.49,5.53,5.37,5.41,38000.0],["2021-09-10",5.47,5.48,5.4,5.46,19700.0],["2021-09-13",5.5,5.5,5.22,5.31,46800.0],["2021-09-14",5.32,6.01,5.25,5.73,182200.0],["2021-09-15",5.76,5.8,5.55,5.64,44100.0],["2021-09-16",5.6,5.7,5.55,5.65,33900.0],["2021-09-17",5.65,5.83,5.57,5.81,68800.0],["2021-09-20",5.8,5.81,5.49,5.6,52400.0],["2021-09-21",5.73,5.73,5.52,5.56,13300.0],["2021-09-22",5.61,5.65,5.49,5.53,39500.0],["2021-09-23",5.54,5.62,5.46,5.6,25200.0],["2021-09-24",5.6,5.63,5.43,5.45,21000.0],["2021-09-27",5.48,5.63,5.48,5.51,18200.0],["2021-09-28",5.51,5.58,5.32,5.32,37300.0],["2021-09-29",5.32,5.54,5.25,5.26,36400.0],["2021-09-30",5.33,5.33,5.22,5.28,39100.0],["2021-10-01",5.35,5.95,5.3,5.85,132600.0],["2021-10-04",5.85,5.85,5.37,5.43,74200.0],["2021-10-05",5.45,5.68,5.31,5.43,48400.0],["2021-10-06",5.38,5.43,5.32,5.43,29000.0],["2021-10-07",5.43,5.45,5.22,5.27,75600.0],["2021-10-08",5.32,5.32,4.95,4.98,73400.0],["2021-10-11",4.96,5.01,4.87,5.01,100200.0],["2021-10-12",4.95,5.01,4.9,4.92,54000.0],["2021-10-13",5.01,5.01,4.87,4.96,31300.0],["2021-10-14",4.96,5.2,4.91,5.16,61700.0],["2021-10-15",5.15,5.27,5.05,5.05,54100.0],["2021-10-18",5.08,5.08,4.87,4.9,170900.0],["2021-10-19",4.91,4.96,4.87,4.88,24600.0],["2021-10-20",4.85,4.87,4.7,4.72,146900.0],["2021-10-21",4.78,5.13,4.78,5.0,62300.0],["2021-10-22",4.95,5.03,4.75,4.76,21000.0],["2021-10-25",4.75,4.81,4.71,4.76,90900.0],["2021-10-26",4.73,5.16,4.73,5.06,108300.0],["2021-10-27",5.07,5.31,5.07,5.26,110600.0],["2021-10-28",5.24,5.58,5.24,5.46,57200.0],["2021-10-29",5.37,5.37,4.92,5.19,164500.0],["2021-11-01",5.16,5.59,5.16,5.56,110800.0],["2021-11-02",5.51,5.71,5.41,5.66,103700.0],["2021-11-03",5.7,5.79,5.55,5.73,59400.0],["2021-11-04",5.8,5.83,5.68,5.81,42100.0],["2021-11-05",5.9,5.95,5.71,5.73,129400.0],["2021-11-08",5.76,5.79,5.68,5.78,73500.0],["2021-11-09",5.79,5.84,5.64,5.8,93200.0],["2021-11-10",5.72,5.99,5.67,5.88,77200.0],["2021-11-11",5.88,5.9,5.8,5.9,25400.0],["2021-11-12",5.86,6.0,5.76,5.93,120200.0],["2021-11-15",5.91,6.2,5.89,6.1,105300.0],["2021-11-16",6.04,6.1,5.9,6.0,61000.0],["2021-11-17",5.94,5.99,5.86,5.94,58000.0],["2021-11-18",5.95,5.99,5.79,5.91,49100.0],["2021-11-19",5.96,6.03,5.84,5.9,136500.0],["2021-11-22",5.88,6.21,5.88,6.0,177700.0],["2021-11-23",5.95,6.0,5.81,5.83,151500.0],["2021-11-24",5.74,5.93,5.74,5.89,34200.0],["2021-11-26",5.69,5.72,5.55,5.65,42000.0],["2021-11-29",5.82,5.82,5.57,5.58,60700.0],["2021-11-30",5.58,5.7,5.56,5.62,43900.0],["2021-12-01",5.64,5.71,5.37,5.37,20800.0],["2021-12-02",5.37,5.57,5.33,5.41,25900.0],["2021-12-03",5.42,5.55,5.24,5.24,22600.0],["2021-12-06",5.19,5.24,5.11,5.12,52200.0],["2021-12-07",5.24,5.28,5.07,5.17,73800.0],["2021-12-08",5.22,5.26,5.13,5.19,28300.0],["2021-12-09",5.19,5.19,4.99,5.05,25100.0],["2021-12-10",5.13,5.13,4.97,5.09,19400.0],["2021-12-13",5.06,5.07,4.9,4.98,54500.0],["2021-12-14",4.9,5.0,4.71,4.74,64500.0],["2021-12-15",4.74,4.81,4.62,4.64,86600.0],["2021-12-16",4.72,4.78,4.65,4.67,50400.0],["2021-12-17",4.61,4.83,4.61,4.67,49200.0],["2021-12-20",4.56,4.63,4.45,4.53,120100.0],["2021-12-21",4.72,4.75,4.53,4.59,66100.0],["2021-12-22",4.51,4.71,4.45,4.65,52100.0],["2021-12-23",4.65,4.8,4.65,4.69,85100.0],["2021-12-27",4.67,4.87,4.66,4.75,40100.0],["2021-12-28",4.79,4.79,4.65,4.7,17100.0],["2021-12-29",4.6,4.76,4.6,4.61,43000.0],["2021-12-30",4.56,4.81,4.55,4.59,30700.0],["2021-12-31",4.63,4.69,4.6,4.63,19700.0],["2022-01-03",4.59,4.7,4.45,4.6,51800.0],["2022-01-04",4.6,4.87,4.6,4.82,34800.0],["2022-01-05",4.86,4.98,4.62,4.66,22800.0],["2022-01-06",4.63,4.63,4.45,4.54,26100.0],["2022-01-07",4.61,4.63,4.42,4.47,32100.0],["2022-01-10",4.48,4.7,4.27,4.55,69400.0],["2022-01-11",4.46,4.66,4.46,4.61,21500.0],["2022-01-12",4.8,4.95,4.55,4.78,82900.0],["2022-01-13",4.75,4.86,4.58,4.58,9300.0],["2022-01-14",4.56,4.9,4.55,4.82,32500.0],["2022-01-18",4.61,4.84,4.56,4.61,28300.0],["2022-01-19",4.58,4.85,4.58,4.83,41000.0],["2022-01-20",4.62,4.88,4.59,4.76,21800.0],["2022-01-21",4.7,4.7,4.41,4.43,41000.0],["2022-01-24",4.38,4.42,4.2,4.27,45400.0],["2022-01-25",4.11,4.37,4.11,4.21,26900.0],["2022-01-26",4.23,4.43,4.23,4.38,13500.0],["2022-01-27",4.43,4.44,4.24,4.27,26200.0],["2022-01-28",4.3,4.3,4.12,4.2,18300.0],["2022-01-31",4.31,4.42,4.25,4.42,25200.0],["2022-02-01",4.59,4.59,4.35,4.54,20300.0],["2022-02-02",4.54,4.64,4.37,4.59,19300.0],["2022-02-03",4.5,4.54,4.37,4.41,7800.0],["2022-02-04",4.37,4.54,4.27,4.34,48500.0],["2022-02-07",4.33,4.62,4.33,4.55,16200.0],["2022-02-08",4.47,4.47,4.28,4.32,20700.0],["2022-02-09",4.34,4.38,4.3,4.32,27100.0],["2022-02-10",4.32,4.39,4.2,4.39,22900.0],["2022-02-11",4.39,4.4,4.33,4.35,20300.0],["2022-02-14",4.35,4.4,4.35,4.35,20300.0],["2022-02-15",4.38,4.45,4.38,4.42,6400.0],["2022-02-16",4.42,4.48,4.41,4.44,18600.0],["2022-02-17",4.45,4.45,4.41,4.41,8500.0],["2022-02-18",4.36,4.36,4.28,4.34,11600.0],["2022-02-22",4.36,4.38,4.12,4.18,28200.0],["2022-02-23",4.26,4.26,4.02,4.02,28800.0],["2022-02-24",3.88,4.02,3.75,4.0,15700.0],["2022-02-25",4.1,4.1,3.96,4.01,11100.0],["2022-02-28",3.99,4.08,3.95,3.96,21100.0],["2022-03-01",3.99,4.16,3.97,3.98,6900.0],["2022-03-02",4.06,4.18,3.99,4.1,7300.0],["2022-03-03",4.16,4.16,4.01,4.08,7300.0],["2022-03-04",4.08,4.08,3.98,4.0,14200.0],["2022-03-07",4.1,4.1,3.99,3.99,26200.0],["2022-03-08",4.06,4.07,4.01,4.01,21400.0],["2022-03-09",4.06,4.1,4.01,4.02,34000.0],["2022-03-10",4.0,4.04,4.0,4.04,4000.0],["2022-03-11",4.05,4.08,4.0,4.01,13800.0],["2022-03-14",4.0,4.09,3.96,3.96,31900.0],["2022-03-15",3.91,3.99,3.9,3.93,54700.0],["2022-03-16",4.01,4.13,3.91,4.01,31300.0],["2022-03-17",4.04,4.13,4.03,4.03,5000.0],["2022-03-18",4.06,4.4,4.06,4.4,64300.0],["2022-03-21",4.37,4.4,4.17,4.35,14400.0],["2022-03-22",4.33,4.38,4.21,4.24,5800.0],["2022-03-23",4.2,4.26,4.1,4.1,7200.0],["2022-03-24",4.12,4.12,4.05,4.06,11900.0],["2022-03-25",4.1,4.18,4.0,4.0,23400.0],["2022-03-28",3.97,4.12,3.93,4.09,42900.0],["2022-03-29",4.15,4.18,4.0,4.07,21800.0],["2022-03-30",4.12,4.12,3.92,3.92,18000.0],["2022-03-31",3.92,3.92,3.81,3.83,17000.0],["2022-04-01",3.77,4.0,3.77,3.83,10600.0],["2022-04-04",4.06,4.06,3.85,3.93,21000.0],["2022-04-05",3.87,3.96,3.83,3.83,6700.0],["2022-04-06",3.76,3.96,3.73,3.75,9800.0],["2022-04-07",3.86,3.9,3.71,3.75,23400.0],["2022-04-08",3.78,3.98,3.74,3.75,6600.0],["2022-04-11",3.83,3.83,3.66,3.75,14700.0],["2022-04-12",3.73,3.75,3.5,3.51,15600.0],["2022-04-13",3.56,3.7,3.56,3.59,5400.0],["2022-04-14",3.6,3.61,3.48,3.48,22700.0],["2022-04-18",3.54,3.63,3.54,3.59,9600.0],["2022-04-19",3.7,3.7,3.59,3.59,4100.0],["2022-04-20",3.7,3.7,3.49,3.63,21200.0],["2022-04-21",3.51,4.15,3.51,4.15,41200.0],["2022-04-22",3.9,4.11,3.79,3.83,8400.0],["2022-04-25",3.71,3.85,3.65,3.65,11200.0],["2022-04-26",3.65,3.65,3.55,3.61,12000.0],["2022-04-27",3.6,3.71,3.53,3.65,7800.0],["2022-04-28",3.71,3.75,3.66,3.68,2600.0],["2022-04-29",3.6,3.74,3.6,3.68,9000.0],["2022-05-02",3.58,3.69,3.54,3.6,22300.0],["2022-05-03",3.59,3.87,3.57,3.57,36600.0],["2022-05-04",3.71,4.0,3.65,3.76,18400.0],["2022-05-05",3.55,3.74,3.55,3.64,2200.0],["2022-05-06",3.82,3.82,3.5,3.5,3100.0],["2022-05-09",3.5,3.51,3.3,3.38,15600.0],["2022-05-10",3.37,3.38,3.27,3.38,6300.0],["2022-05-11",3.38,3.39,3.32,3.32,34900.0],["2022-05-12",3.16,3.16,3.01,3.01,20500.0],["2022-05-13",3.02,3.18,3.0,3.12,37900.0],["2022-05-16",3.16,3.16,3.01,3.01,13300.0],["2022-05-17",3.02,3.09,2.99,3.03,44800.0],["2022-05-18",2.99,3.22,2.99,3.07,19500.0],["2022-05-19",3.06,3.08,3.04,3.08,3700.0],["2022-05-20",3.21,3.37,3.16,3.19,44400.0],["2022-05-23",3.2,3.61,3.09,3.55,25400.0],["2022-05-24",3.45,3.59,3.11,3.55,11500.0],["2022-05-25",3.38,3.6,3.36,3.55,10200.0],["2022-05-26",3.54,3.58,3.34,3.46,14100.0],["2022-05-27",3.45,3.7,3.4,3.7,11400.0],["2022-05-31",3.68,4.1,3.53,3.98,39600.0],["2022-06-01",3.83,4.09,3.83,4.01,18300.0],["2022-06-02",4.08,4.08,3.97,3.97,3100.0],["2022-06-03",3.89,3.98,3.87,3.93,7100.0],["2022-06-06",3.93,4.13,3.93,4.13,10100.0],["2022-06-07",4.12,4.14,4.0,4.14,13500.0],["2022-06-08",4.05,4.12,3.99,4.11,15400.0],["2022-06-09",4.04,4.04,3.76,3.82,5700.0],["2022-06-10",3.71,3.87,3.71,3.86,4200.0],["2022-06-13",3.74,3.74,3.51,3.65,10600.0],["2022-06-14",3.74,3.74,3.53,3.57,6200.0],["2022-06-15",3.54,3.79,3.54,3.58,6000.0],["2022-06-16",3.44,3.58,3.42,3.49,9400.0],["2022-06-17",3.45,3.48,3.33,3.4,11000.0],["2022-06-21",3.33,3.45,3.33,3.4,21700.0],["2022-06-22",3.3,3.42,3.3,3.34,2200.0],["2022-06-23",3.49,3.49,3.43,3.46,7000.0],["2022-06-24",3.46,3.59,3.46,3.59,8100.0],["2022-06-27",3.63,3.82,3.59,3.59,4300.0],["2022-06-28",3.65,3.65,3.55,3.55,2000.0],["2022-06-29",3.5,3.57,3.4,3.4,10600.0],["2022-06-30",3.42,3.45,3.4,3.45,3600.0],["2022-07-01",3.42,3.51,3.41,3.41,2300.0],["2022-07-05",3.41,3.55,3.41,3.42,9000.0],["2022-07-06",3.43,3.46,3.4,3.4,8400.0],["2022-07-07",3.38,3.54,3.38,3.44,4400.0],["2022-07-08",3.38,3.49,3.36,3.49,2600.0],["2022-07-11",3.42,3.51,3.42,3.46,6800.0],["2022-07-12",3.36,3.45,3.35,3.35,4000.0],["2022-07-13",3.35,3.45,3.35,3.44,6400.0],["2022-07-14",3.54,3.54,3.41,3.47,14200.0],["2022-07-15",3.43,3.53,3.41,3.53,2200.0],["2022-07-18",3.54,4.04,3.53,3.84,45500.0],["2022-07-19",3.8,4.07,3.78,4.07,8900.0],["2022-07-20",4.07,4.17,3.97,4.05,15900.0],["2022-07-21",3.97,4.13,3.86,4.13,4500.0],["2022-07-22",4.1,4.1,4.05,4.05,4000.0],["2022-07-25",4.01,4.01,3.91,3.96,5900.0],["2022-07-26",3.95,3.99,3.95,3.99,6100.0],["2022-07-27",3.98,4.13,3.98,4.13,7900.0],["2022-07-28",4.13,4.13,4.11,4.12,3900.0],["2022-07-29",4.1,4.28,4.1,4.15,15100.0],["2022-08-01",4.19,4.19,4.02,4.08,7700.0],["2022-08-02",4.1,4.1,4.03,4.03,14500.0],["2022-08-03",4.01,4.14,4.0,4.05,18000.0],["2022-08-04",4.08,4.14,4.0,4.08,24900.0],["2022-08-05",4.0,4.08,4.0,4.07,9900.0],["2022-08-08",4.01,4.05,4.01,4.01,7400.0],["2022-08-09",4.0,4.01,3.85,3.9,7900.0],["2022-08-10",3.83,3.84,3.8,3.8,4500.0],["2022-08-11",3.75,3.76,3.69,3.75,6900.0],["2022-08-12",3.8,3.82,3.7,3.8,7600.0],["2022-08-15",3.74,3.79,3.7,3.74,12200.0],["2022-08-16",3.65,3.81,3.65,3.71,14200.0],["2022-08-17",3.53,3.7,3.52,3.65,10500.0],["2022-08-18",3.69,3.88,3.68,3.88,5500.0],["2022-08-19",4.02,4.03,3.8,3.82,4400.0],["2022-08-22",3.71,3.75,3.64,3.64,5500.0],["2022-08-23",3.7,3.84,3.63,3.72,11100.0],["2022-08-24",3.65,3.85,3.65,3.71,6100.0],["2022-08-25",3.79,3.83,3.68,3.68,6800.0],["2022-08-26",3.77,3.77,3.54,3.54,15800.0],["2022-08-29",3.52,3.63,3.52,3.55,12600.0],["2022-08-30",3.53,3.56,3.52,3.52,7600.0],["2022-08-31",3.53,3.54,3.33,3.33,41500.0],["2022-09-01",3.33,3.35,3.16,3.16,13700.0],["2022-09-02",3.21,3.21,3.05,3.13,29400.0],["2022-09-06",3.1,3.1,2.8,2.89,21900.0],["2022-09-07",2.92,2.99,2.91,2.94,6300.0],["2022-09-08",2.93,3.01,2.85,2.93,15700.0],["2022-09-09",2.93,3.42,2.9,2.94,24500.0],["2022-09-12",2.97,2.99,2.96,2.99,8000.0],["2022-09-13",2.99,3.0,2.94,2.96,12500.0],["2022-09-14",2.96,3.05,2.94,2.95,20000.0],["2022-09-15",2.95,3.04,2.94,2.98,12900.0],["2022-09-16",3.0,3.0,2.86,2.88,38400.0],["2022-09-19",2.8,2.88,2.8,2.84,8700.0],["2022-09-20",2.78,2.82,2.75,2.78,14800.0],["2022-09-21",2.75,2.82,2.7,2.79,5900.0],["2022-09-22",2.76,2.76,2.71,2.71,3900.0],["2022-09-23",2.75,2.75,2.6,2.6,17300.0],["2022-09-26",2.65,2.74,2.57,2.57,9000.0],["2022-09-27",2.59,2.85,2.58,2.85,22300.0],["2022-09-28",2.76,2.9,2.76,2.9,5200.0],["2022-09-29",2.84,2.84,2.71,2.8,6800.0],["2022-09-30",2.8,2.92,2.8,2.85,12000.0],["2022-10-03",2.77,2.84,2.77,2.83,2800.0],["2022-10-04",2.9,2.97,2.88,2.93,15500.0],["2022-10-05",2.95,3.01,2.91,2.97,6700.0],["2022-10-06",2.93,3.01,2.92,3.01,7900.0],["2022-10-07",2.96,2.96,2.81,2.82,4200.0],["2022-10-10",2.66,2.75,2.61,2.61,9400.0],["2022-10-11",2.61,2.63,2.51,2.52,17000.0],["2022-10-12",2.25,2.58,2.21,2.3,69400.0],["2022-10-13",2.35,2.35,2.09,2.1,83800.0],["2022-10-14",2.18,2.18,1.91,1.93,52900.0],["2022-10-17",1.92,2.02,1.85,1.94,40900.0],["2022-10-18",1.99,2.05,1.99,2.04,24300.0],["2022-10-19",2.09,2.16,2.04,2.13,13000.0],["2022-10-20",2.14,2.16,2.1,2.16,11100.0],["2022-10-21",2.12,2.2,2.01,2.2,37900.0],["2022-10-24",2.13,2.24,2.1,2.15,16100.0],["2022-10-25",2.15,2.18,2.05,2.16,18700.0],["2022-10-26",2.06,2.17,2.01,2.07,16200.0],["2022-10-27",2.14,2.14,1.98,2.0,58300.0],["2022-10-28",1.9,1.95,1.8,1.89,24500.0],["2022-10-31",1.9,1.95,1.87,1.87,19200.0],["2022-11-01",1.91,1.91,1.79,1.88,10600.0],["2022-11-02",1.88,1.89,1.79,1.85,13600.0],["2022-11-03",1.89,1.89,1.85,1.85,4400.0],["2022-11-04",1.87,1.94,1.87,1.94,13900.0],["2022-11-07",1.94,1.94,1.79,1.81,26400.0],["2022-11-08",1.86,2.04,1.77,1.99,96800.0],["2022-11-09",2.03,2.17,2.03,2.1,26000.0],["2022-11-10",2.19,2.2,1.78,2.1,56300.0],["2022-11-11",2.11,2.11,2.02,2.07,18400.0],["2022-11-14",2.08,2.11,1.99,2.11,22600.0],["2022-11-15",2.12,2.12,2.0,2.0,41900.0],["2022-11-16",2.02,2.02,1.86,1.91,52900.0],["2022-11-17",1.8,1.91,1.8,1.87,42300.0],["2022-11-18",1.85,1.88,1.78,1.86,47400.0],["2022-11-21",1.88,2.08,1.84,1.95,100600.0],["2022-11-22",1.93,2.05,1.93,2.04,42200.0],["2022-11-23",2.03,2.1,2.03,2.09,14800.0],["2022-11-25",2.03,2.12,2.0,2.12,23100.0],["2022-11-28",2.04,2.22,2.04,2.16,45200.0],["2022-11-29",2.09,2.26,2.09,2.26,26400.0],["2022-11-30",2.17,2.41,2.17,2.41,42300.0],["2022-12-01",2.48,2.56,2.4,2.42,19800.0],["2022-12-02",2.36,2.36,2.25,2.27,17300.0],["2022-12-05",2.26,2.29,2.25,2.26,41600.0],["2022-12-06",2.27,2.3,2.25,2.26,9400.0],["2022-12-07",2.27,2.28,2.22,2.28,40700.0],["2022-12-08",2.29,2.29,2.24,2.27,28300.0],["2022-12-09",2.23,2.35,2.23,2.3,24200.0],["2022-12-12",2.27,2.35,2.05,2.11,128800.0],["2022-12-13",2.21,2.21,1.83,1.89,54800.0],["2022-12-14",1.89,1.9,1.85,1.85,27100.0],["2022-12-15",1.83,1.83,1.71,1.71,24100.0],["2022-12-16",1.7,1.85,1.7,1.73,10900.0],["2022-12-19",1.7,1.78,1.7,1.71,34000.0],["2022-12-20",1.71,1.72,1.7,1.7,37500.0],["2022-12-21",1.7,1.74,1.6,1.61,49800.0],["2022-12-22",1.6,1.6,1.57,1.6,10500.0],["2022-12-23",1.6,1.69,1.58,1.63,12700.0],["2022-12-27",1.63,1.69,1.62,1.66,34300.0],["2022-12-28",1.65,1.74,1.62,1.62,27000.0],["2022-12-29",1.62,1.67,1.6,1.61,44000.0],["2022-12-30",1.61,1.78,1.61,1.73,42100.0],["2023-01-03",1.78,1.78,1.7,1.7,26500.0],["2023-01-04",1.75,1.76,1.71,1.76,33100.0],["2023-01-05",1.76,1.81,1.73,1.81,15600.0],["2023-01-06",1.8,1.98,1.8,1.92,28700.0],["2023-01-09",1.89,1.89,1.83,1.87,7100.0],["2023-01-10",1.89,2.0,1.89,1.96,28300.0],["2023-01-11",2.0,2.0,1.9,1.98,20000.0],["2023-01-12",2.0,2.0,1.91,1.99,19500.0],["2023-01-13",2.0,2.09,1.93,2.03,27100.0],["2023-01-17",2.07,2.34,2.05,2.25,33900.0],["2023-01-18",2.33,2.34,2.25,2.26,15000.0],["2023-01-19",2.32,2.33,2.21,2.27,9100.0],["2023-01-20",2.24,2.24,2.12,2.23,2500.0],["2023-01-23",2.23,2.23,2.02,2.1,6300.0],["2023-01-24",2.07,2.15,1.98,1.98,13200.0],["2023-01-25",1.94,2.0,1.94,1.98,6600.0],["2023-01-26",1.94,2.01,1.94,2.0,8000.0],["2023-01-27",2.0,2.12,1.7,1.97,66800.0],["2023-01-30",1.94,2.01,1.9,1.98,11600.0],["2023-01-31",1.95,2.11,1.95,2.04,9400.0],["2023-02-01",2.0,2.09,1.93,1.93,34100.0],["2023-02-02",2.02,2.07,1.99,2.02,13900.0],["2023-02-03",2.04,2.12,2.01,2.01,33900.0],["2023-02-06",1.98,2.01,1.86,2.0,32700.0],["2023-02-07",2.04,2.09,1.92,2.0,17300.0],["2023-02-08",2.02,2.1,1.86,1.93,36400.0],["2023-02-09",1.87,1.92,1.8,1.82,43200.0],["2023-02-10",1.82,2.0,1.81,1.95,34000.0],["2023-02-13",1.9,1.93,1.6,1.61,102200.0],["2023-02-14",1.7,1.7,1.56,1.6,63600.0],["2023-02-15",1.61,1.7,1.61,1.67,11000.0],["2023-02-16",1.67,1.81,1.63,1.66,31400.0],["2023-02-17",1.95,1.96,1.67,1.76,10600.0],["2023-02-21",1.83,1.83,1.69,1.71,17200.0],["2023-02-22",1.9,1.9,1.67,1.67,8400.0],["2023-02-23",1.68,1.9,1.68,1.76,25800.0],["2023-02-24",1.71,1.78,1.71,1.73,4900.0],["2023-02-27",1.69,1.72,1.68,1.68,20300.0],["2023-02-28",1.66,1.67,1.63,1.63,35700.0],["2023-03-01",1.7,1.7,1.6,1.6,21400.0],["2023-03-02",1.63,1.63,1.51,1.55,20000.0],["2023-03-03",1.5,1.55,1.5,1.54,45400.0],["2023-03-06",1.63,1.63,1.55,1.55,12000.0],["2023-03-07",1.51,1.54,1.51,1.52,3800.0],["2023-03-08",1.52,1.55,1.52,1.55,7900.0],["2023-03-09",1.56,1.59,1.46,1.46,10800.0],["2023-03-10",1.49,1.53,1.49,1.5,10200.0],["2023-03-13",1.57,1.64,1.49,1.52,29200.0],["2023-03-14",1.57,1.64,1.5,1.51,17100.0],["2023-03-15",1.49,1.55,1.49,1.55,11900.0],["2023-03-16",1.57,1.57,1.49,1.49,3800.0],["2023-03-17",1.51,1.52,1.49,1.49,9100.0],["2023-03-20",1.5,1.55,1.49,1.5,21000.0],["2023-03-21",1.53,1.53,1.46,1.46,13600.0],["2023-03-22",1.46,1.49,1.45,1.49,10700.0],["2023-03-23",1.53,1.55,1.52,1.53,10800.0],["2023-03-24",1.5,1.51,1.5,1.51,5000.0],["2023-03-27",1.47,1.5,1.47,1.47,8300.0],["2023-03-28",1.47,1.51,1.47,1.47,8700.0],["2023-03-29",1.48,1.48,1.47,1.48,24400.0],["2023-03-30",1.48,1.5,1.45,1.48,42300.0],["2023-03-31",1.51,2.0,1.49,1.72,139000.0],["2023-04-03",1.98,2.19,1.85,2.0,676300.0],["2023-04-04",2.04,2.07,1.8,1.84,72400.0],["2023-04-05",1.85,1.94,1.81,1.89,78200.0],["2023-04-06",1.89,2.15,1.89,2.0,113800.0],["2023-04-10",2.05,2.05,1.93,1.93,61500.0],["2023-04-11",2.02,2.02,1.89,1.91,63200.0],["2023-04-12",1.92,2.24,1.9,2.05,511200.0],["2023-04-13",2.12,2.47,2.0,2.18,2051500.0],["2023-04-14",2.23,2.4,1.75,1.8,1019400.0],["2023-04-17",1.78,1.89,1.78,1.86,234300.0],["2023-04-18",1.83,2.19,1.83,1.98,494900.0],["2023-04-19",1.99,2.03,1.83,1.93,135300.0],["2023-04-20",1.93,1.95,1.49,1.54,242500.0],["2023-04-21",1.56,1.69,1.49,1.55,237100.0],["2023-04-24",1.55,1.59,1.5,1.57,91400.0],["2023-04-25",1.57,1.6,1.49,1.53,112200.0],["2023-04-26",1.54,1.6,1.5,1.5,54000.0],["2023-04-27",1.59,1.69,1.51,1.65,124900.0],["2023-04-28",1.65,1.65,1.54,1.54,110400.0],["2023-05-01",1.54,1.61,1.53,1.54,56100.0],["2023-05-02",1.54,1.54,1.47,1.5,50000.0],["2023-05-03",1.52,1.6,1.51,1.55,72500.0],["2023-05-04",1.54,1.59,1.51,1.58,27500.0],["2023-05-05",1.62,1.7,1.6,1.63,61500.0],["2023-05-08",1.62,1.68,1.59,1.65,62600.0],["2023-05-09",1.68,1.68,1.56,1.6,57400.0],["2023-05-10",1.55,1.64,1.54,1.6,61000.0],["2023-05-11",1.6,1.7,1.6,1.64,63700.0],["2023-05-12",1.74,5.24,1.74,5.09,104612000.0],["2023-05-15",4.7,7.3,4.09,5.34,84643300.0],["2023-05-16",4.97,5.13,4.0,4.33,9247100.0],["2023-05-17",3.81,4.49,3.72,4.36,5705200.0],["2023-05-18",4.2,6.0,4.14,5.92,18570600.0],["2023-05-19",6.59,7.3,5.55,6.0,25908400.0],["2023-05-22",5.7,6.25,5.4,5.84,3270500.0],["2023-05-23",5.72,6.19,5.56,5.71,1864600.0],["2023-05-24",5.43,5.88,5.0,5.16,2415700.0],["2023-05-25",5.8,6.5,5.13,5.67,8436200.0],["2023-05-26",5.65,5.65,5.1,5.19,1434900.0],["2023-05-30",5.33,6.39,5.23,6.25,3218600.0],["2023-05-31",5.88,6.05,5.36,5.79,1816900.0],["2023-06-01",5.8,7.85,5.5,7.65,12330600.0],["2023-06-02",6.97,8.08,6.69,7.22,6104900.0],["2023-06-05",7.16,7.45,6.6,6.85,1859100.0],["2023-06-06",6.77,7.48,6.61,7.02,1904500.0],["2023-06-07",7.01,7.34,6.72,7.0,875000.0],["2023-06-08",7.01,8.25,6.99,7.49,3558400.0],["2023-06-09",7.43,7.69,6.83,7.2,1514400.0],["2023-06-12",7.25,7.55,6.98,7.42,654600.0],["2023-06-13",7.48,7.93,7.13,7.47,1026100.0],["2023-06-14",7.42,8.14,7.25,7.9,1850700.0],["2023-06-15",7.72,9.46,7.72,9.18,2991100.0],["2023-06-16",9.31,9.8,8.31,8.55,1656500.0],["2023-06-20",8.5,8.66,7.86,8.41,973500.0],["2023-06-21",8.41,8.67,6.8,7.49,1418700.0],["2023-06-22",7.42,7.51,6.51,6.56,1189400.0],["2023-06-23",6.6,6.76,6.15,6.59,783300.0],["2023-06-26",6.61,6.93,6.21,6.26,364500.0],["2023-06-27",6.24,6.85,6.23,6.53,329200.0],["2023-06-28",6.47,6.55,6.21,6.4,371600.0],["2023-06-29",6.27,6.29,5.13,5.22,1536200.0],["2023-06-30",5.3,5.57,5.23,5.53,599100.0],["2023-07-03",5.53,6.2,5.5,6.13,543700.0],["2023-07-05",6.0,6.24,5.7,6.02,466000.0],["2023-07-06",5.75,5.83,5.53,5.68,372400.0],["2023-07-07",5.65,6.13,5.57,5.61,415100.0],["2023-07-10",5.67,5.74,5.33,5.63,335300.0],["2023-07-11",5.63,6.03,5.55,5.66,371500.0],["2023-07-12",5.9,6.16,5.65,5.7,622600.0],["2023-07-13",5.89,6.25,5.7,6.13,581500.0],["2023-07-14",6.2,6.86,5.91,5.96,1072900.0],["2023-07-17",5.98,6.05,5.44,5.45,569900.0],["2023-07-18",5.55,5.59,5.22,5.56,499400.0],["2023-07-19",5.5,5.62,5.29,5.35,440700.0],["2023-07-20",5.33,5.33,5.0,5.04,619300.0],["2023-07-21",5.06,5.41,5.03,5.19,285300.0],["2023-07-24",5.1,5.19,4.71,4.81,646100.0],["2023-07-25",4.79,4.98,4.51,4.71,404500.0],["2023-07-26",4.7,5.01,4.61,4.97,237400.0],["2023-07-27",5.12,5.16,4.81,4.96,367800.0],["2023-07-28",4.67,4.88,4.1,4.51,785500.0],["2023-07-31",4.49,4.6,4.31,4.39,437500.0],["2023-08-01",4.3,4.54,4.24,4.39,298400.0],["2023-08-02",4.15,4.46,4.13,4.29,299400.0],["2023-08-03",4.22,4.38,4.15,4.22,280900.0],["2023-08-04",4.22,4.29,3.96,4.05,499900.0],["2023-08-07",4.01,4.03,3.59,3.62,624600.0],["2023-08-08",3.53,3.86,3.5,3.73,239600.0],["2023-08-09",3.86,3.86,3.5,3.51,236600.0],["2023-08-10",3.5,3.8,3.45,3.58,658100.0],["2023-08-11",3.52,3.57,3.22,3.26,455800.0],["2023-08-14",3.26,3.67,3.25,3.58,433700.0],["2023-08-15",3.55,3.67,3.42,3.49,255400.0],["2023-08-16",3.48,3.59,3.44,3.45,146600.0],["2023-08-17",3.4,3.54,3.29,3.46,194400.0],["2023-08-18",3.38,3.59,3.3,3.55,109900.0],["2023-08-21",3.55,3.73,3.42,3.63,380100.0],["2023-08-22",3.67,3.68,3.34,3.42,248600.0],["2023-08-23",3.45,3.5,3.36,3.43,151200.0],["2023-08-24",3.5,3.53,3.35,3.36,279300.0],["2023-08-25",3.36,3.41,3.23,3.33,148500.0],["2023-08-28",3.36,3.36,3.11,3.15,160700.0],["2023-08-29",3.14,3.28,3.1,3.21,111300.0],["2023-08-30",3.21,3.23,3.0,3.02,168500.0],["2023-08-31",3.01,3.21,3.01,3.11,163200.0],["2023-09-01",3.11,3.15,3.0,3.09,109400.0],["2023-09-05",3.09,3.09,2.77,2.84,331400.0],["2023-09-06",2.85,2.94,2.75,2.83,93200.0],["2023-09-07",2.8,2.85,2.64,2.76,107300.0],["2023-09-08",2.72,2.76,2.59,2.62,81900.0],["2023-09-11",2.62,2.72,2.6,2.67,61500.0],["2023-09-12",2.64,2.67,2.44,2.46,98000.0],["2023-09-13",2.5,2.68,2.46,2.61,152900.0],["2023-09-14",2.63,3.04,2.61,2.97,668000.0],["2023-09-15",2.94,3.05,2.9,2.93,178300.0],["2023-09-18",2.81,2.9,2.7,2.8,140900.0],["2023-09-19",2.8,3.0,2.8,2.91,134300.0],["2023-09-20",3.03,3.13,2.91,2.92,128100.0],["2023-09-21",2.89,2.89,2.75,2.77,122300.0],["2023-09-22",2.77,2.83,2.71,2.77,72000.0],["2023-09-25",2.73,2.83,2.7,2.75,28000.0],["2023-09-26",2.72,2.75,2.67,2.71,91000.0],["2023-09-27",2.68,2.7,2.56,2.62,159400.0],["2023-09-28",2.59,2.66,2.54,2.61,73000.0],["2023-09-29",2.63,2.77,2.63,2.71,29000.0],["2023-10-02",2.79,2.82,2.59,2.63,109400.0],["2023-10-03",2.58,2.61,2.25,2.25,192900.0],["2023-10-04",2.25,2.5,2.25,2.46,131700.0],["2023-10-05",2.5,2.61,2.32,2.35,171600.0],["2023-10-06",2.35,2.44,2.28,2.39,51000.0],["2023-10-09",2.33,2.38,2.19,2.2,112500.0],["2023-10-10",2.16,2.41,2.16,2.35,71100.0],["2023-10-11",2.4,2.48,2.33,2.41,69500.0],["2023-10-12",2.42,2.44,2.22,2.29,83100.0],["2023-10-13",2.27,2.41,2.24,2.32,60500.0],["2023-10-16",2.42,2.52,2.37,2.49,67200.0],["2023-10-17",2.47,2.54,2.44,2.48,49600.0],["2023-10-18",2.55,2.56,2.41,2.44,107900.0],["2023-10-19",2.44,2.46,2.28,2.33,130400.0],["2023-10-20",2.33,2.35,2.22,2.26,54200.0],["2023-10-23",2.3,2.64,2.26,2.58,117300.0],["2023-10-24",2.62,2.8,2.62,2.72,121200.0],["2023-10-25",2.9,2.9,2.37,2.46,164900.0],["2023-10-26",2.46,2.5,2.3,2.41,131200.0],["2023-10-27",2.38,2.39,1.93,1.97,278700.0],["2023-10-30",2.03,2.05,1.89,1.91,138500.0],["2023-10-31",1.91,2.01,1.91,1.97,55300.0],["2023-11-01",1.95,2.14,1.93,2.13,78000.0],["2023-11-02",2.2,2.35,2.2,2.33,74200.0],["2023-11-03",2.42,2.46,2.27,2.3,58300.0],["2023-11-06",2.3,3.08,2.3,3.05,823200.0],["2023-11-07",3.07,3.07,2.51,2.52,279000.0],["2023-11-08",2.52,2.54,2.2,2.21,172900.0],["2023-11-09",2.17,2.4,2.16,2.18,112600.0],["2023-11-10",2.22,2.22,2.02,2.15,60000.0],["2023-11-13",2.12,2.3,2.0,2.2,111600.0],["2023-11-14",2.39,2.48,2.26,2.42,121800.0],["2023-11-15",2.45,2.65,2.45,2.52,120100.0],["2023-11-16",2.48,2.5,2.29,2.39,60400.0],["2023-11-17",2.47,2.55,2.31,2.54,76200.0],["2023-11-20",2.48,2.61,2.37,2.56,125900.0],["2023-11-21",2.58,2.58,2.35,2.44,105600.0],["2023-11-22",2.42,2.46,2.26,2.29,67300.0],["2023-11-24",2.28,2.43,2.25,2.3,24300.0],["2023-11-27",2.33,2.88,2.33,2.75,265800.0],["2023-11-28",2.7,2.8,2.55,2.68,148400.0],["2023-11-29",2.75,2.89,2.69,2.7,118100.0],["2023-11-30",2.68,2.8,2.6,2.77,112800.0],["2023-12-01",2.75,2.84,2.66,2.77,99100.0],["2023-12-04",2.83,2.83,2.6,2.71,111700.0],["2023-12-05",2.73,2.81,2.48,2.52,125100.0],["2023-12-06",2.48,2.52,2.32,2.43,121800.0],["2023-12-07",2.37,3.19,2.37,3.1,2164900.0],["2023-12-08",3.01,3.3,2.73,2.95,940800.0],["2023-12-11",3.0,3.09,2.88,2.98,299700.0],["2023-12-12",2.97,2.97,2.7,2.75,233800.0],["2023-12-13",2.81,2.86,2.61,2.84,211900.0],["2023-12-14",2.9,2.98,2.78,2.9,230400.0],["2023-12-15",2.9,2.9,2.66,2.73,191700.0],["2023-12-18",2.7,2.78,2.59,2.68,169900.0],["2023-12-19",2.75,2.75,2.66,2.68,112800.0],["2023-12-20",2.63,2.9,2.59,2.7,244600.0],["2023-12-21",2.85,3.05,2.61,2.99,821500.0],["2023-12-22",3.0,3.32,2.63,2.73,933500.0],["2023-12-26",2.82,2.9,2.68,2.72,258300.0],["2023-12-27",2.73,2.8,2.66,2.7,282200.0],["2023-12-28",2.7,2.72,2.55,2.65,353000.0],["2023-12-29",2.62,2.68,2.56,2.64,259000.0],["2024-01-02",2.64,2.73,2.59,2.66,261900.0],["2024-01-03",2.63,2.65,2.5,2.55,449300.0],["2024-01-04",2.6,2.6,2.46,2.48,413500.0],["2024-01-05",2.5,2.5,2.35,2.47,168400.0],["2024-01-08",2.52,2.63,2.52,2.57,429900.0],["2024-01-09",2.55,2.56,2.43,2.45,150200.0],["2024-01-10",2.47,2.47,2.29,2.35,179600.0],["2024-01-11",2.38,2.4,2.21,2.27,183400.0],["2024-01-12",2.28,2.33,2.23,2.25,184700.0],["2024-01-16",2.24,2.25,2.11,2.14,196300.0],["2024-01-17",2.14,2.17,2.02,2.05,223400.0],["2024-01-18",2.05,2.17,2.04,2.05,161500.0],["2024-01-19",2.03,2.23,2.03,2.2,211100.0],["2024-01-22",2.25,2.38,2.17,2.38,257400.0],["2024-01-23",2.44,2.51,2.28,2.32,496500.0],["2024-01-24",2.42,2.42,2.2,2.27,270100.0],["2024-01-25",2.28,2.29,2.07,2.21,299200.0],["2024-01-26",2.05,2.06,1.88,1.88,551500.0],["2024-01-29",1.96,1.96,1.88,1.92,327600.0],["2024-01-30",1.92,1.98,1.88,1.98,225800.0],["2024-01-31",1.96,2.16,1.95,1.98,179900.0],["2024-02-01",2.03,2.11,2.0,2.09,156200.0],["2024-02-02",2.1,2.12,2.03,2.12,150200.0],["2024-02-05",2.13,2.17,2.02,2.12,157400.0],["2024-02-06",2.1,2.13,2.04,2.11,146200.0],["2024-02-07",2.17,2.26,2.11,2.24,302300.0],["2024-02-08",2.2,2.27,2.14,2.22,136300.0],["2024-02-09",2.25,2.38,2.2,2.34,306300.0],["2024-02-12",2.35,2.65,2.34,2.55,632300.0],["2024-02-13",2.5,2.57,2.33,2.42,372600.0],["2024-02-14",2.52,2.68,2.46,2.6,202400.0],["2024-02-15",2.68,2.68,2.45,2.57,203100.0],["2024-02-16",2.54,2.65,2.47,2.54,196700.0],["2024-02-20",2.62,2.64,2.45,2.61,200200.0],["2024-02-21",2.59,2.6,2.49,2.57,102400.0],["2024-02-22",2.55,2.64,2.49,2.51,173300.0],["2024-02-23",2.5,2.51,2.28,2.42,188200.0],["2024-02-26",2.45,2.7,2.43,2.68,281400.0],["2024-02-27",2.67,3.55,2.67,3.42,1409100.0],["2024-02-28",3.62,3.83,3.32,3.62,940800.0],["2024-02-29",3.65,5.4,3.63,4.16,3317300.0],["2024-03-01",4.26,4.33,3.19,3.6,1148700.0],["2024-03-04",3.61,3.93,3.26,3.84,621900.0],["2024-03-05",3.86,3.86,3.46,3.57,308100.0],["2024-03-06",3.7,4.25,3.59,4.14,651600.0],["2024-03-07",4.2,5.21,4.2,4.59,1666200.0],["2024-03-08",4.72,5.1,4.3,4.43,852600.0],["2024-03-11",4.46,4.8,4.4,4.43,435600.0],["2024-03-12",4.65,4.65,3.8,4.06,984900.0],["2024-03-13",4.12,4.25,4.03,4.21,209200.0],["2024-03-14",4.25,4.25,3.65,3.78,384200.0],["2024-03-15",3.75,4.07,3.74,3.87,175400.0],["2024-03-18",3.92,3.97,3.44,3.49,466800.0],["2024-03-19",3.49,3.59,3.15,3.49,316300.0],["2024-03-20",3.5,3.79,3.49,3.67,220300.0],["2024-03-21",3.75,4.01,3.74,3.91,246900.0],["2024-03-22",3.94,3.96,3.76,3.81,148200.0],["2024-03-25",3.8,3.87,3.57,3.65,159100.0],["2024-03-26",3.68,3.7,3.37,3.4,203100.0],["2024-03-27",3.48,3.62,3.4,3.57,114700.0],["2024-03-28",3.54,3.65,3.35,3.4,163900.0],["2024-04-01",3.48,3.57,3.34,3.42,154200.0],["2024-04-02",3.4,5.19,3.35,4.62,7163900.0],["2024-04-03",4.5,5.38,4.33,5.06,1867200.0],["2024-04-04",5.21,6.02,5.1,5.4,2141400.0],["2024-04-05",5.52,5.6,4.74,5.19,855200.0],["2024-04-08",5.29,5.41,5.0,5.18,399800.0],["2024-04-09",5.15,5.16,4.09,4.18,974400.0],["2024-04-10",4.02,4.42,3.83,3.97,603100.0],["2024-04-11",3.92,4.0,3.67,3.89,559200.0],["2024-04-12",3.94,4.16,3.83,3.99,315200.0],["2024-04-15",4.04,4.04,3.67,3.71,322100.0],["2024-04-16",3.7,3.93,3.69,3.9,309300.0],["2024-04-17",3.89,3.93,3.58,3.61,295100.0],["2024-04-18",3.61,3.71,3.52,3.56,155300.0],["2024-04-19",3.51,3.6,3.4,3.42,241700.0],["2024-04-22",3.49,3.59,3.4,3.53,141300.0],["2024-04-23",3.56,3.84,3.56,3.72,149100.0],["2024-04-24",3.78,3.89,3.67,3.74,111400.0],["2024-04-25",3.7,3.75,3.51,3.54,189800.0],["2024-04-26",3.61,3.83,3.55,3.79,131900.0],["2024-04-29",3.85,4.18,3.72,4.08,224500.0],["2024-04-30",4.12,4.16,3.88,3.93,282600.0],["2024-05-01",3.95,4.07,3.72,3.93,169500.0],["2024-05-02",4.0,4.03,3.66,3.69,206200.0],["2024-05-03",3.1,3.42,2.85,2.96,786300.0],["2024-05-06",3.02,3.13,2.93,3.1,292200.0],["2024-05-07",3.13,3.2,3.04,3.12,227200.0],["2024-05-08",3.1,3.18,3.03,3.1,134900.0],["2024-05-09",2.98,3.2,2.98,3.09,145100.0],["2024-05-10",3.09,3.18,3.01,3.01,107200.0],["2024-05-13",3.0,3.12,2.93,2.95,168500.0],["2024-05-14",2.96,3.15,2.95,3.14,201300.0],["2024-05-15",3.08,3.21,3.08,3.2,115400.0],["2024-05-16",3.19,3.25,3.03,3.03,137900.0],["2024-05-17",3.06,3.1,2.9,2.94,172100.0],["2024-05-20",2.95,2.95,2.81,2.83,193700.0],["2024-05-21",2.83,2.85,2.71,2.8,140000.0],["2024-05-22",2.81,2.84,2.75,2.83,144900.0],["2024-05-23",2.83,2.87,2.69,2.72,176600.0],["2024-05-24",2.76,2.83,2.75,2.79,64600.0],["2024-05-28",2.75,2.78,2.62,2.66,157200.0],["2024-05-29",2.6,2.73,2.59,2.65,122100.0],["2024-05-30",2.75,2.75,2.6,2.63,134500.0],["2024-05-31",2.61,2.67,2.52,2.6,176600.0],["2024-06-03",2.68,2.68,2.51,2.57,134200.0],["2024-06-04",2.58,2.64,2.55,2.6,80900.0],["2024-06-05",2.6,2.75,2.58,2.73,149500.0],["2024-06-06",2.77,2.77,2.56,2.63,115900.0],["2024-06-07",2.64,2.64,2.51,2.54,113600.0],["2024-06-10",2.5,2.57,2.47,2.55,104400.0],["2024-06-11",2.53,2.58,2.5,2.54,113500.0],["2024-06-12",2.54,2.8,2.54,2.68,205500.0],["2024-06-13",2.64,2.71,2.57,2.64,159600.0],["2024-06-14",2.54,2.7,2.54,2.67,114200.0],["2024-06-17",2.63,2.78,2.63,2.75,164300.0],["2024-06-18",2.71,2.76,2.63,2.67,157600.0],["2024-06-20",2.64,2.79,2.57,2.75,183700.0],["2024-06-21",2.68,2.78,2.68,2.73,124400.0],["2024-06-24",2.73,2.75,2.6,2.65,120600.0],["2024-06-25",2.66,2.66,2.54,2.55,68600.0],["2024-06-26",2.55,2.66,2.49,2.56,137500.0],["2024-06-27",2.57,2.61,2.53,2.61,82100.0],["2024-06-28",2.58,2.68,2.58,2.65,150500.0],["2024-07-01",2.65,2.72,2.6,2.69,81400.0],["2024-07-02",2.73,2.75,2.62,2.67,92600.0],["2024-07-03",2.67,2.73,2.67,2.67,25500.0],["2024-07-05",2.64,2.77,2.64,2.77,61500.0],["2024-07-08",2.78,2.93,2.7,2.7,175100.0],["2024-07-09",2.7,2.73,2.64,2.67,74300.0],["2024-07-10",2.69,2.75,2.65,2.71,50700.0],["2024-07-11",2.74,2.92,2.72,2.85,87100.0],["2024-07-12",2.92,3.17,2.91,2.97,236300.0],["2024-07-15",3.02,3.12,2.92,3.02,100800.0],["2024-07-16",3.02,3.18,3.0,3.12,91500.0],["2024-07-17",3.07,3.15,2.83,2.92,153100.0],["2024-07-18",2.89,2.97,2.74,2.8,72800.0],["2024-07-19",2.8,2.82,2.69,2.72,33700.0],["2024-07-22",2.78,3.07,2.75,3.0,110400.0],["2024-07-23",3.04,3.04,2.91,2.97,54500.0],["2024-07-24",2.87,3.38,2.82,3.32,506500.0],["2024-07-25",3.35,3.35,2.81,2.84,562900.0],["2024-07-26",2.84,2.94,2.77,2.85,123700.0],["2024-07-29",2.84,3.13,2.8,2.94,216700.0],["2024-07-30",2.92,2.99,2.77,2.77,76300.0],["2024-07-31",2.82,2.87,2.73,2.8,97600.0],["2024-08-01",2.8,2.83,2.6,2.66,173000.0],["2024-08-02",2.59,2.67,2.51,2.56,125100.0],["2024-08-05",2.32,2.42,2.3,2.37,134700.0],["2024-08-06",2.38,2.43,2.33,2.35,85500.0],["2024-08-07",2.38,2.41,2.22,2.22,101800.0],["2024-08-08",2.24,2.3,2.15,2.25,111000.0],["2024-08-09",2.18,2.26,2.16,2.25,74000.0],["2024-08-12",2.27,2.27,2.01,2.1,244200.0],["2024-08-13",2.17,2.31,2.13,2.31,72300.0],["2024-08-14",2.35,2.35,2.18,2.2,61800.0],["2024-08-15",2.3,2.45,2.3,2.42,92500.0],["2024-08-16",2.42,2.5,2.37,2.39,52500.0],["2024-08-19",2.4,2.58,2.34,2.58,95700.0],["2024-08-20",2.6,2.6,2.45,2.47,57900.0],["2024-08-21",2.45,2.6,2.45,2.6,65100.0],["2024-08-22",2.62,2.68,2.51,2.59,61500.0],["2024-08-23",2.59,2.64,2.51,2.64,37800.0],["2024-08-26",2.67,2.72,2.56,2.62,49900.0],["2024-08-27",2.7,2.72,2.45,2.55,186200.0],["2024-08-28",2.63,2.75,2.57,2.75,172100.0],["2024-08-29",2.86,2.95,2.59,2.64,120100.0],["2024-08-30",2.68,2.74,2.58,2.64,79300.0],["2024-09-03",2.75,2.78,2.57,2.63,111000.0],["2024-09-04",2.61,2.65,2.52,2.54,74300.0],["2024-09-05",2.55,2.59,2.45,2.51,63400.0],["2024-09-06",2.53,2.66,2.4,2.59,117400.0],["2024-09-09",2.7,3.12,2.59,3.06,373400.0],["2024-09-10",3.06,3.09,2.91,3.0,114400.0],["2024-09-11",3.0,3.15,2.93,3.14,80600.0],["2024-09-12",3.05,3.14,2.96,2.97,178400.0],["2024-09-13",2.98,3.0,2.75,2.87,85300.0],["2024-09-16",2.91,3.0,2.83,2.96,110700.0],["2024-09-17",2.99,3.05,2.82,2.87,79500.0],["2024-09-18",2.87,2.94,2.78,2.78,63800.0],["2024-09-19",2.89,2.96,2.84,2.92,88000.0],["2024-09-20",2.91,2.99,2.84,2.85,123300.0],["2024-09-23",2.88,2.98,2.85,2.88,70400.0],["2024-09-24",2.92,2.95,2.79,2.91,78500.0],["2024-09-25",2.9,2.97,2.81,2.83,90400.0],["2024-09-26",2.91,3.12,2.83,3.12,129100.0],["2024-09-27",3.16,3.56,3.15,3.18,231400.0],["2024-09-30",3.16,3.26,2.96,3.05,111400.0],["2024-10-01",3.07,3.12,2.95,3.03,72900.0],["2024-10-02",3.05,3.29,3.0,3.2,119600.0],["2024-10-03",3.25,3.82,3.23,3.57,379600.0],["2024-10-04",3.87,4.3,3.57,3.8,639500.0],["2024-10-07",3.8,3.94,3.71,3.81,244100.0],["2024-10-08",3.85,3.85,3.32,3.48,207600.0],["2024-10-09",3.48,3.62,3.46,3.52,68500.0],["2024-10-10",3.43,3.55,3.3,3.54,189500.0],["2024-10-11",3.52,3.85,3.52,3.71,165700.0],["2024-10-14",3.74,3.76,3.56,3.61,62800.0],["2024-10-15",3.6,3.85,3.6,3.8,180300.0],["2024-10-16",3.85,3.99,3.56,3.95,241500.0],["2024-10-17",4.0,4.09,3.52,3.55,342300.0],["2024-10-18",3.7,3.84,3.52,3.82,212400.0],["2024-10-21",3.83,3.97,3.52,3.6,296600.0],["2024-10-22",3.59,3.6,3.3,3.54,124400.0],["2024-10-23",3.5,3.51,3.31,3.34,101600.0],["2024-10-24",3.34,3.51,3.16,3.43,188500.0],["2024-10-25",3.37,3.52,3.17,3.39,232700.0],["2024-10-28",3.41,3.79,3.35,3.69,238800.0],["2024-10-29",3.64,3.77,3.37,3.48,169900.0],["2024-10-30",3.37,3.47,3.15,3.21,305600.0],["2024-10-31",3.21,3.29,3.05,3.18,202700.0],["2024-11-01",3.22,3.25,3.09,3.15,109000.0],["2024-11-04",3.15,3.17,3.03,3.04,136800.0],["2024-11-05",3.0,3.14,3.0,3.07,94600.0],["2024-11-06",3.19,3.22,3.06,3.11,110900.0],["2024-11-07",3.12,3.19,3.06,3.06,91500.0],["2024-11-08",3.01,3.18,3.01,3.14,107500.0],["2024-11-11",3.18,3.2,3.0,3.14,164000.0],["2024-11-12",3.12,3.14,2.99,3.03,165800.0],["2024-11-13",3.04,3.07,2.7,2.78,360700.0],["2024-11-14",2.75,2.76,2.6,2.65,109800.0],["2024-11-15",2.64,2.64,2.45,2.51,146700.0],["2024-11-18",2.51,2.6,2.5,2.56,125800.0],["2024-11-19",2.6,2.74,2.57,2.7,127400.0],["2024-11-20",2.75,2.84,2.68,2.74,145400.0],["2024-11-21",2.76,3.0,2.7,2.95,131500.0],["2024-11-22",3.0,3.29,2.97,3.19,282200.0],["2024-11-25",3.25,3.29,3.09,3.1,156500.0],["2024-11-26",3.1,3.12,2.99,3.05,99800.0],["2024-11-27",3.09,3.19,2.97,3.18,136200.0],["2024-11-29",3.2,3.38,3.2,3.3,101600.0],["2024-12-02",3.31,3.31,3.16,3.2,110300.0],["2024-12-03",3.2,3.22,2.96,3.01,123300.0],["2024-12-04",2.97,3.04,2.84,2.86,155800.0],["2024-12-05",2.86,3.0,2.85,2.98,117500.0],["2024-12-06",2.99,3.03,2.91,3.0,136200.0],["2024-12-09",3.03,3.12,2.88,2.93,149500.0],["2024-12-10",2.93,2.93,2.71,2.84,120700.0],["2024-12-11",2.81,2.84,2.68,2.75,118200.0],["2024-12-12",2.72,2.78,2.68,2.72,99800.0],["2024-12-13",2.69,2.72,2.6,2.62,119100.0],["2024-12-16",2.6,2.63,2.54,2.59,144700.0],["2024-12-17",2.65,2.72,2.55,2.72,180000.0],["2024-12-18",2.74,3.23,2.73,3.01,525700.0],["2024-12-19",3.01,3.05,2.71,2.73,158900.0],["2024-12-20",2.75,2.94,2.73,2.77,131500.0],["2024-12-23",2.88,2.93,2.82,2.87,104200.0],["2024-12-24",2.85,2.93,2.75,2.93,73800.0],["2024-12-26",2.91,3.16,2.91,3.15,185400.0],["2024-12-27",3.05,3.14,2.96,3.05,99100.0],["2024-12-30",3.05,3.2,2.93,3.11,206800.0],["2024-12-31",3.07,3.15,2.92,3.03,134700.0],["2025-01-02",3.0,3.29,2.97,3.26,252100.0],["2025-01-03",3.25,3.7,3.25,3.5,425400.0],["2025-01-06",3.59,3.6,3.42,3.48,222700.0],["2025-01-07",3.48,3.54,3.35,3.43,133900.0],["2025-01-08",3.34,3.35,3.0,3.06,183900.0],["2025-01-10",3.0,3.07,2.92,2.96,116300.0],["2025-01-13",2.91,2.92,2.67,2.76,262500.0],["2025-01-14",2.77,2.87,2.57,2.73,273400.0],["2025-01-15",2.79,2.88,2.72,2.8,120900.0],["2025-01-16",2.83,2.85,2.6,2.75,252500.0],["2025-01-17",2.99,4.9,2.9,3.95,87701000.0],["2025-01-21",3.93,3.96,3.44,3.52,3095000.0],["2025-01-22",3.5,3.9,3.48,3.55,1226700.0],["2025-01-23",3.5,3.67,3.36,3.64,469300.0],["2025-01-24",3.68,3.68,3.16,3.21,716600.0],["2025-01-27",3.12,3.19,2.82,2.86,760000.0],["2025-01-28",2.9,2.99,2.82,2.91,319400.0],["2025-01-29",2.97,2.97,2.76,2.81,296100.0],["2025-01-30",2.9,3.02,2.76,2.92,626000.0],["2025-01-31",2.86,2.94,2.75,2.8,332800.0],["2025-02-03",2.76,2.94,2.66,2.84,291600.0],["2025-02-04",2.92,3.1,2.84,3.01,301000.0],["2025-02-05",3.06,3.12,2.98,3.11,197700.0],["2025-02-06",3.12,3.24,3.02,3.15,445800.0],["2025-02-07",3.24,3.24,3.07,3.12,226200.0],["2025-02-10",3.15,3.2,3.08,3.17,153600.0],["2025-02-11",3.17,3.34,3.1,3.18,186900.0],["2025-02-12",3.11,3.4,3.11,3.33,298300.0],["2025-02-13",3.41,3.45,3.27,3.41,251200.0],["2025-02-14",3.45,3.58,3.33,3.46,321200.0],["2025-02-18",3.58,3.67,3.34,3.42,378800.0],["2025-02-19",3.5,3.74,3.4,3.66,372900.0],["2025-02-20",3.65,3.68,3.48,3.65,125000.0],["2025-02-21",3.65,3.7,3.38,3.39,239900.0],["2025-02-24",3.36,3.37,3.14,3.14,194900.0],["2025-02-25",3.15,3.15,2.92,2.99,306900.0],["2025-02-26",3.01,3.1,2.96,3.01,104400.0],["2025-02-27",3.02,3.1,2.78,2.8,134200.0],["2025-02-28",2.85,2.96,2.75,2.86,128400.0],["2025-03-03",2.87,2.9,2.65,2.66,223400.0],["2025-03-04",2.65,2.69,2.55,2.6,270000.0],["2025-03-05",2.63,2.71,2.56,2.7,106200.0],["2025-03-06",2.66,2.73,2.56,2.58,112100.0],["2025-03-07",2.55,2.67,2.42,2.56,253200.0],["2025-03-10",2.51,2.53,2.3,2.36,186200.0],["2025-03-11",2.36,2.43,2.3,2.37,125700.0],["2025-03-12",2.39,2.48,2.36,2.41,101400.0],["2025-03-13",2.44,2.47,2.37,2.39,135800.0],["2025-03-14",2.44,2.62,2.44,2.6,117200.0],["2025-03-17",2.6,2.76,2.6,2.68,122100.0],["2025-03-18",2.65,2.67,2.55,2.56,47600.0],["2025-03-19",2.56,2.68,2.56,2.67,52200.0],["2025-03-20",2.6,2.64,2.48,2.51,104900.0],["2025-03-21",2.47,2.53,2.44,2.47,75100.0],["2025-03-24",2.48,2.54,2.43,2.48,128900.0],["2025-03-25",2.5,2.5,2.36,2.37,125000.0],["2025-03-26",2.37,2.4,2.25,2.25,98800.0],["2025-03-27",2.26,2.28,2.17,2.19,140100.0],["2025-03-28",2.21,2.21,2.03,2.14,168700.0],["2025-03-31",2.05,2.09,1.9,2.03,144400.0],["2025-04-01",2.05,2.13,2.03,2.08,54400.0],["2025-04-02",2.03,2.18,2.03,2.1,82300.0],["2025-04-03",1.98,2.03,1.9,1.98,181500.0],["2025-04-04",1.9,1.95,1.78,1.8,186000.0],["2025-04-07",1.68,2.01,1.62,2.0,270900.0],["2025-04-08",2.0,2.18,1.99,2.17,237000.0],["2025-04-09",2.18,2.55,2.04,2.36,320000.0],["2025-04-10",2.29,2.53,2.19,2.51,248400.0],["2025-04-11",2.54,2.6,2.38,2.6,244200.0],["2025-04-14",2.66,2.8,2.52,2.77,290800.0],["2025-04-15",2.77,2.85,2.74,2.81,166800.0],["2025-04-16",2.77,2.84,2.65,2.74,152400.0],["2025-04-17",2.74,2.74,2.58,2.61,95700.0],["2025-04-21",2.59,2.67,2.5,2.59,177300.0],["2025-04-22",2.58,2.75,2.58,2.62,144200.0],["2025-04-23",2.7,2.76,2.66,2.74,71100.0],["2025-04-24",2.74,3.04,2.67,3.0,253600.0],["2025-04-25",2.98,3.05,2.85,2.87,196000.0],["2025-04-28",2.84,2.99,2.84,2.94,113100.0],["2025-04-29",2.94,3.11,2.91,3.06,306900.0],["2025-04-30",2.99,3.25,2.93,3.22,297000.0],["2025-05-01",3.3,3.32,3.06,3.14,277200.0],["2025-05-02",3.22,3.37,2.93,3.35,418900.0],["2025-05-05",3.33,3.95,3.21,3.68,840800.0],["2025-05-06",3.59,3.59,3.33,3.4,317600.0],["2025-05-07",3.36,3.58,3.3,3.48,401000.0],["2025-05-08",3.58,3.64,3.33,3.47,320300.0],["2025-05-09",3.53,3.57,3.36,3.45,248400.0],["2025-05-12",3.6,3.65,3.44,3.53,515300.0],["2025-05-13",3.55,3.58,3.42,3.53,261000.0],["2025-05-14",3.51,3.58,3.38,3.45,150400.0],["2025-05-15",3.4,3.45,3.31,3.38,141100.0],["2025-05-16",3.39,3.47,3.33,3.39,340600.0],["2025-05-19",3.34,3.35,3.2,3.27,254800.0],["2025-05-20",3.27,3.29,3.11,3.25,339800.0],["2025-05-21",3.2,3.34,3.17,3.23,459900.0],["2025-05-22",3.22,3.33,3.15,3.21,594800.0],["2025-05-23",3.15,3.28,3.11,3.25,402900.0],["2025-05-27",3.29,3.34,3.2,3.3,395000.0],["2025-05-28",3.3,3.3,3.19,3.23,355400.0],["2025-05-29",3.29,3.29,3.15,3.19,244200.0],["2025-05-30",3.15,3.19,3.08,3.13,356300.0],["2025-06-02",3.14,3.18,3.11,3.15,166900.0],["2025-06-03",3.14,3.35,3.12,3.28,373700.0],["2025-06-04",3.27,3.44,3.22,3.39,993000.0],["2025-06-05",3.4,3.4,3.29,3.33,361800.0],["2025-06-06",3.35,3.46,3.31,3.36,265000.0],["2025-06-09",3.33,3.34,3.23,3.25,192600.0],["2025-06-10",3.24,3.29,3.2,3.22,184600.0],["2025-06-11",3.21,3.34,3.18,3.21,220300.0],["2025-06-12",3.19,3.25,3.17,3.19,145500.0],["2025-06-13",3.12,3.15,2.94,2.97,479400.0],["2025-06-16",2.98,3.22,2.96,3.19,131100.0],["2025-06-17",3.18,3.32,3.17,3.19,191700.0],["2025-06-18",3.15,3.25,3.14,3.17,82300.0],["2025-06-20",3.2,3.25,3.08,3.08,70900.0],["2025-06-23",3.05,3.28,3.05,3.25,200200.0],["2025-06-24",3.26,3.44,3.23,3.37,227800.0],["2025-06-25",3.38,3.4,3.32,3.33,131600.0],["2025-06-26",3.31,3.5,3.3,3.47,360200.0],["2025-06-27",3.5,3.6,3.38,3.43,388100.0],["2025-06-30",3.47,3.52,3.34,3.36,133900.0],["2025-07-01",3.34,3.45,3.26,3.45,136500.0],["2025-07-02",3.44,3.48,3.4,3.44,200900.0],["2025-07-03",3.45,3.55,3.4,3.54,289600.0],["2025-07-07",3.52,4.11,3.51,4.1,956200.0],["2025-07-08",4.12,4.3,3.93,4.22,447100.0],["2025-07-09",4.23,4.55,4.15,4.52,388400.0],["2025-07-10",4.5,4.65,4.38,4.54,360400.0],["2025-07-11",4.52,4.8,4.45,4.62,348200.0],["2025-07-14",4.55,4.74,4.36,4.57,279700.0],["2025-07-15",4.64,5.0,4.63,4.98,450700.0],["2025-07-16",4.93,5.15,4.74,5.12,407800.0],["2025-07-17",5.12,5.43,5.09,5.35,563700.0],["2025-07-18",5.37,5.79,5.27,5.74,747200.0],["2025-07-21",5.75,5.89,5.47,5.49,642000.0],["2025-07-22",5.5,5.5,5.08,5.39,615200.0],["2025-07-23",5.37,5.37,5.11,5.15,205800.0],["2025-07-24",5.15,5.25,4.85,4.86,281200.0],["2025-07-25",4.75,4.8,4.56,4.69,383000.0],["2025-07-28",4.76,4.82,4.53,4.58,243700.0],["2025-07-29",4.58,4.61,4.27,4.34,302300.0],["2025-07-30",4.36,4.6,4.34,4.35,303200.0],["2025-07-31",4.37,4.47,4.26,4.35,240800.0],["2025-08-01",4.24,4.26,3.7,3.75,446000.0],["2025-08-04",3.8,3.99,3.8,3.96,180900.0],["2025-08-05",3.98,3.98,3.54,3.55,311600.0],["2025-08-06",3.54,3.6,3.44,3.5,271500.0],["2025-08-07",3.45,3.49,3.28,3.31,254300.0],["2025-08-08",3.34,3.37,3.25,3.3,278400.0],["2025-08-11",3.3,3.42,3.12,3.13,495400.0],["2025-08-12",3.12,3.32,3.06,3.29,394200.0],["2025-08-13",3.32,3.32,3.18,3.2,179900.0],["2025-08-14",3.18,3.18,3.05,3.14,242500.0],["2025-08-15",3.28,3.31,3.12,3.19,430000.0],["2025-08-18",3.12,3.25,3.12,3.15,286700.0],["2025-08-19",3.15,3.36,3.09,3.14,283300.0],["2025-08-20",3.14,3.14,2.96,3.04,253400.0],["2025-08-21",3.0,3.06,2.98,3.04,139700.0],["2025-08-22",3.06,3.16,3.0,3.11,210700.0],["2025-08-25",3.15,3.15,3.0,3.02,171900.0],["2025-08-26",3.0,3.21,3.0,3.2,321800.0],["2025-08-27",3.22,3.24,3.01,3.01,216700.0],["2025-08-28",3.05,3.12,3.04,3.08,173900.0],["2025-08-29",3.09,3.09,2.86,2.94,232500.0],["2025-09-02",2.87,2.99,2.87,2.93,139000.0],["2025-09-03",2.94,2.98,2.85,2.91,156200.0],["2025-09-04",2.91,2.93,2.82,2.93,73700.0],["2025-09-05",2.97,3.0,2.86,2.93,65500.0],["2025-09-08",2.92,2.96,2.89,2.94,134200.0],["2025-09-09",2.93,3.06,2.92,3.05,105400.0],["2025-09-10",3.1,3.11,2.97,3.01,155400.0],["2025-09-11",3.01,3.33,3.01,3.32,146000.0],["2025-09-12",3.33,3.39,3.24,3.37,124500.0],["2025-09-15",3.38,3.47,3.38,3.42,152300.0],["2025-09-16",3.43,3.47,3.23,3.39,81000.0],["2025-09-17",3.4,3.48,3.32,3.41,143300.0],["2025-09-18",3.45,3.69,3.45,3.68,168400.0],["2025-09-19",3.74,3.75,3.59,3.66,254900.0],["2025-09-22",3.67,3.86,3.65,3.82,170700.0],["2025-09-23",3.87,3.99,3.73,3.96,278100.0],["2025-09-24",3.92,4.13,3.92,4.01,170300.0],["2025-09-25",3.96,3.96,3.74,3.81,205900.0],["2025-09-26",3.82,3.93,3.78,3.84,65300.0],["2025-09-29",3.85,3.92,3.57,3.72,236600.0],["2025-09-30",3.72,3.75,3.59,3.68,85400.0],["2025-10-01",3.75,4.05,3.7,4.03,160300.0],["2025-10-02",4.1,4.31,4.01,4.17,219500.0],["2025-10-03",4.19,4.97,4.05,4.91,806100.0],["2025-10-06",5.0,5.15,4.71,4.82,584000.0],["2025-10-07",4.87,4.96,4.57,4.62,315500.0],["2025-10-08",4.69,5.05,4.54,5.01,391900.0],["2025-10-09",5.01,5.01,4.71,4.91,192300.0],["2025-10-10",4.91,5.03,4.54,4.56,169300.0],["2025-10-13",4.73,4.83,4.56,4.83,131200.0],["2025-10-14",4.62,4.8,4.51,4.65,208200.0],["2025-10-15",4.67,5.36,4.6,5.31,608800.0],["2025-10-16",5.41,5.5,4.81,4.95,453500.0],["2025-10-17",4.82,5.1,4.8,5.08,421300.0],["2025-10-20",7.5,18.15,7.34,12.97,115841100.0],["2025-10-21",15.68,17.14,10.59,10.86,61718900.0],["2025-10-22",10.19,13.7,10.11,12.89,27602300.0],["2025-10-23",12.13,12.13,10.62,11.42,9050200.0],["2025-10-24",10.79,11.68,9.15,9.23,7805000.0],["2025-10-27",10.0,13.13,9.9,12.05,21303500.0],["2025-10-28",11.65,12.2,11.01,11.43,6121400.0],["2025-10-29",11.76,13.3,10.7,11.6,9443500.0],["2025-10-30",11.37,12.63,10.4,11.06,8078400.0],["2025-10-31",10.0,10.53,8.96,9.09,6022100.0],["2025-11-03",8.95,9.73,8.28,9.7,3482700.0],["2025-11-04",9.1,9.39,8.73,8.76,2265700.0],["2025-11-05",8.8,9.02,8.03,8.98,1692600.0],["2025-11-06",9.01,9.15,8.08,8.39,1608900.0],["2025-11-07",8.06,8.63,7.9,8.63,1270000.0],["2025-11-10",8.82,8.84,8.04,8.32,1263000.0],["2025-11-11",8.35,8.35,7.84,7.99,1115200.0],["2025-11-12",8.08,8.45,7.86,8.36,1177700.0],["2025-11-13",8.24,8.24,7.36,7.51,1511100.0],["2025-11-14",7.0,7.6,6.72,7.53,1463800.0],["2025-11-17",7.33,7.53,7.19,7.4,646900.0],["2025-11-18",7.26,7.75,7.25,7.34,766500.0],["2025-11-19",7.41,7.65,7.04,7.07,731400.0],["2025-11-20",7.35,7.77,6.86,6.87,887800.0],["2025-11-21",6.75,6.95,6.04,6.11,1759000.0],["2025-11-24",6.11,6.15,5.77,6.07,1199100.0],["2025-11-25",6.04,6.1,5.63,6.0,1154900.0],["2025-11-26",6.06,6.3,5.96,6.29,895500.0],["2025-11-28",6.31,6.68,6.27,6.36,497600.0],["2025-12-01",6.21,6.33,6.06,6.07,568600.0],["2025-12-02",6.12,6.43,6.12,6.12,592000.0],["2025-12-03",6.13,6.73,5.96,6.68,651200.0],["2025-12-04",6.61,7.16,6.52,7.15,1098100.0],["2025-12-05",7.22,7.4,6.66,6.75,828400.0],["2025-12-08",6.88,7.04,6.69,6.86,555300.0],["2025-12-09",6.92,7.25,6.73,7.14,618900.0],["2025-12-10",7.06,7.09,6.49,6.56,827400.0],["2025-12-11",6.5,6.53,6.3,6.38,626300.0],["2025-12-12",6.27,6.43,5.74,5.74,1093100.0],["2025-12-15",5.82,5.88,5.34,5.35,1214300.0],["2025-12-16",5.27,5.55,5.27,5.43,975100.0],["2025-12-17",5.47,5.58,5.26,5.28,1094500.0],["2025-12-18",5.42,5.83,5.42,5.62,889100.0],["2025-12-19",5.7,6.08,5.7,5.94,1166800.0],["2025-12-22",5.91,6.31,5.78,6.0,829200.0],["2025-12-23",5.95,6.12,5.91,6.06,465500.0],["2025-12-24",6.04,6.12,5.88,6.06,346900.0],["2025-12-26",6.65,8.72,6.51,7.65,19529600.0],["2025-12-29",7.28,7.28,6.33,6.9,3688800.0],["2025-12-30",6.82,6.89,6.43,6.44,1769600.0],["2025-12-31",6.4,6.62,6.2,6.21,1762800.0],["2026-01-02",6.35,6.79,6.35,6.73,1279300.0],["2026-01-05",6.86,7.57,6.85,7.43,1677500.0],["2026-01-06",7.49,8.0,7.21,7.76,1849100.0],["2026-01-07",7.77,8.03,7.51,7.72,890400.0],["2026-01-08",7.67,8.16,7.61,7.69,806400.0],["2026-01-09",7.89,8.08,7.66,7.85,1064100.0],["2026-01-12",7.84,7.99,7.39,7.88,1045500.0],["2026-01-13",7.98,8.02,7.56,7.68,1114700.0],["2026-01-14",8.86,8.9,6.9,7.41,7214000.0],["2026-01-15",7.46,8.29,7.24,7.71,2350300.0],["2026-01-16",7.77,8.09,7.43,8.05,1459000.0],["2026-01-20",7.65,8.85,7.61,8.74,2716600.0],["2026-01-21",8.79,9.2,7.44,8.03,2880100.0],["2026-01-22",8.16,8.31,7.68,7.78,933000.0],["2026-01-23",7.71,8.44,7.52,8.34,1449400.0],["2026-01-26",8.2,8.2,7.17,7.37,1337400.0],["2026-01-27",7.44,7.62,7.1,7.53,684100.0],["2026-01-28",7.61,8.05,7.53,7.85,1011400.0],["2026-01-29",7.9,7.99,6.96,7.54,1930700.0],["2026-01-30",7.36,8.44,7.18,7.22,1976600.0],["2026-02-02",7.08,7.9,7.07,7.23,1017500.0],["2026-02-03",7.32,7.74,7.17,7.6,1313900.0],["2026-02-04",7.64,7.65,6.23,6.52,2345400.0],["2026-02-05",6.39,6.56,6.0,6.1,1233300.0],["2026-02-06",6.22,6.85,6.12,6.59,1060100.0],["2026-02-09",6.6,6.62,6.2,6.37,771800.0],["2026-02-10",6.37,6.5,6.16,6.19,437700.0],["2026-02-11",6.27,6.4,6.03,6.17,463500.0],["2026-02-12",6.21,6.28,5.83,5.9,581400.0],["2026-02-13",5.86,6.33,5.84,6.14,465000.0],["2026-02-17",6.1,6.68,5.9,6.57,613100.0],["2026-02-18",6.88,7.31,6.65,6.97,1071600.0],["2026-02-19",6.9,6.99,6.65,6.8,456900.0],["2026-02-20",6.75,7.02,6.49,6.59,432900.0],["2026-02-23",6.5,6.59,6.3,6.45,312800.0],["2026-02-24",6.33,6.89,6.33,6.77,488900.0],["2026-02-25",6.77,7.84,6.77,7.77,1142500.0],["2026-02-26",7.59,8.33,7.43,8.17,1392900.0],["2026-02-27",7.9,8.4,7.8,8.16,791500.0],["2026-03-02",7.91,9.05,7.81,8.69,1488900.0],["2026-03-03",8.23,8.52,8.0,8.04,686200.0],["2026-03-04",8.17,8.34,7.99,8.29,427700.0],["2026-03-05",8.22,8.41,8.0,8.16,427200.0],["2026-03-06",7.81,8.35,7.81,7.94,490300.0],["2026-03-09",7.77,8.69,7.7,8.69,513400.0],["2026-03-10",8.6,9.04,8.5,8.6,560200.0],["2026-03-11",8.55,8.75,8.32,8.6,429500.0],["2026-03-12",8.46,9.02,8.15,8.19,852300.0],["2026-03-13",8.19,9.05,8.19,8.51,1175900.0],["2026-03-16",8.77,10.11,8.77,9.77,2233700.0],["2026-03-17",9.55,10.09,8.44,8.49,1986900.0],["2026-03-18",7.97,8.03,5.9,5.93,3978400.0],["2026-03-19",5.78,6.32,5.5,6.23,2091900.0],["2026-03-20",6.15,6.21,5.67,5.83,1266000.0],["2026-03-23",5.82,6.12,5.7,5.97,924900.0],["2026-03-24",5.89,6.03,5.7,5.96,540700.0],["2026-03-25",6.03,6.38,6.0,6.3,766400.0],["2026-03-26",6.16,6.36,5.77,5.88,859600.0],["2026-03-27",5.77,5.91,5.14,5.27,1359900.0],["2026-03-30",5.3,5.37,4.64,4.79,886300.0],["2026-03-31",4.86,5.17,4.82,5.14,539600.0],["2026-04-01",5.28,5.43,5.2,5.27,517300.0],["2026-04-02",5.02,5.54,5.02,5.44,438400.0],["2026-04-06",5.47,5.61,5.22,5.43,562300.0],["2026-04-07",5.39,5.4,5.14,5.16,461800.0],["2026-04-08",5.49,5.74,5.41,5.44,710700.0],["2026-04-09",5.44,5.83,5.44,5.58,582300.0],["2026-04-10",5.65,5.83,5.59,5.6,410100.0],["2026-04-13",5.52,6.19,5.46,6.18,790400.0],["2026-04-14",6.18,6.36,6.09,6.25,666400.0],["2026-04-15",6.22,6.48,6.16,6.35,533800.0],["2026-04-16",6.44,6.52,6.24,6.41,545200.0],["2026-04-17",6.54,6.73,6.38,6.48,608200.0],["2026-04-20",6.46,6.71,6.37,6.46,619100.0],["2026-04-21",6.59,6.82,6.48,6.53,731000.0],["2026-04-22",6.74,7.97,6.7,7.55,2269100.0],["2026-04-23",7.44,7.48,6.54,6.71,920400.0],["2026-04-24",6.9,7.97,6.88,7.83,1517500.0],["2026-04-27",7.77,7.77,7.12,7.18,955000.0],["2026-04-28",7.15,7.44,6.85,7.11,953400.0],["2026-04-29",7.13,7.2,6.85,7.09,498000.0],["2026-04-30",7.14,7.5,7.02,7.45,842200.0],["2026-05-01",7.39,8.23,7.2,8.18,1694300.0],["2026-05-04",8.25,8.4,7.67,7.81,1459300.0],["2026-05-05",7.8,8.06,7.47,8.0,844600.0],["2026-05-06",8.16,8.86,7.96,8.8,1110700.0],["2026-05-07",8.7,8.76,7.87,8.14,1523200.0],["2026-05-08",7.75,8.53,7.53,8.45,1450500.0],["2026-05-11",9.29,12.42,9.29,11.72,13878300.0],["2026-05-12",12.03,12.12,10.41,11.54,4962100.0],["2026-05-13",11.61,13.0,10.8,12.26,4426000.0],["2026-05-14",12.03,12.07,9.96,10.86,4308200.0],["2026-05-15",9.91,10.82,9.56,9.64,2012100.0],["2026-05-18",9.83,9.87,8.82,8.96,1480500.0],["2026-05-19",8.87,8.98,8.31,8.66,1422200.0],["2026-05-20",8.9,9.2,8.51,9.12,1277600.0],["2026-05-21",9.06,9.63,8.9,9.27,1326100.0],["2026-05-22",9.97,11.12,9.48,9.66,5782200.0],["2026-05-26",10.35,11.31,9.98,10.55,3475200.0],["2026-05-27",11.04,11.63,10.0,10.33,2846800.0],["2026-05-28",10.14,11.07,10.1,10.64,1684400.0],["2026-05-29",10.78,10.78,9.55,9.93,1852300.0],["2026-06-01",9.77,11.45,9.66,10.91,2086600.0],["2026-06-02",10.8,11.6,10.44,10.45,1726900.0],["2026-06-03",10.42,10.63,9.7,9.76,1500400.0],["2026-06-04",9.38,9.66,8.7,9.55,1302800.0],["2026-06-05",9.2,9.22,7.94,8.01,1562200.0],["2026-06-08",8.4,8.66,8.01,8.02,1254200.0],["2026-06-09",8.28,8.34,7.08,7.63,1484200.0],["2026-06-10",7.39,7.85,7.22,7.29,988100.0],["2026-06-11",7.47,7.95,7.32,7.93,1146000.0],["2026-06-12",7.86,7.96,7.61,7.89,888400.0],["2026-06-15",8.45,8.53,7.99,8.07,1144600.0],["2026-06-16",7.97,8.15,7.54,7.55,879300.0],["2026-06-17",7.49,7.77,7.3,7.32,1060200.0],["2026-06-18",7.7,7.82,7.36,7.58,833300.0],["2026-06-22",7.58,7.69,7.23,7.36,925900.0],["2026-06-23",6.9,7.27,6.81,6.87,902500.0],["2026-06-24",6.8,6.83,6.39,6.63,1285000.0],["2026-06-25",6.8,7.03,6.44,6.89,1429700.0],["2026-06-26",6.59,6.96,6.59,6.84,5032500.0],["2026-06-29",6.76,6.98,6.37,6.85,1044300.0],["2026-06-30",6.99,7.77,6.99,7.73,1606500.0],["2026-07-01",7.54,7.68,7.25,7.27,1054400.0],["2026-07-02",7.24,7.82,6.71,6.82,1921900.0],["2026-07-06",6.96,7.18,6.825,6.84,796334.228112],["2026-07-07",6.68,6.68,6.03,6.44,1542560.424486],["2026-07-08",6.25,6.59,6.15,6.55,816864.117803],["2026-07-09",6.74,6.9,6.62,6.77,679676.92529],["2026-07-10",6.82,6.83,6.43,6.58,561352.799243],["2026-07-13",6.45,6.52,6.05,6.06,518289.750719],["2026-07-14",6.21,6.33,6.15,6.2,464990.187834],["2026-07-15",6.25,6.39,5.87,6.14,840362.816802],["2026-07-16",5.93,5.99,5.3,5.385,1191489.074819],["2026-07-17",5.21,5.705,5.06,5.445,694868.020953],["2026-07-20",5.53,5.7,5.5,5.57,437352.963723],["2026-07-21",5.72,6.345,5.72,6.25,894943.852424],["2026-07-22",6.03,6.48,6.03,6.205,482334.616521],["2026-07-23",6.09,6.22,6,6.06,414482.000783],["2026-07-24",6.11,6.11,5.59,5.63,486563.022866],["2026-07-27",5.78,6,5.53,5.79,452647.129649],["2026-07-28",5.71,5.71,5.32,5.5,835626.091766],["2026-07-29",5.44,5.75,5.1809,5.25,609733.628431],["2026-07-30",5.41,6.01,5.41,5.84,1072786.2798],["2026-07-31",5.43,6.09,5.33,5.61,1092516.213134],["2026-08-03",5.62,6.12,5.59,6.07,530636.66863],["2026-08-04",6.3,6.93,6.3,6.83,1121837.6373],["2026-08-05",6.74,6.785,6.435,6.53,568571.70419],["2026-08-06",6.32,6.82,6.23,6.63,640704.338897]]}