{"t":"AREN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-29",6.16,6.16,6.16,6.16,32.0],["2008-01-30",7.7,7.7,7.7,7.7,45.0],["2008-01-31",7.7,7.7,7.7,7.7,136.0],["2008-02-01",6.6,6.6,6.6,6.6,27.0],["2008-02-04",6.6,6.6,6.6,6.6,0.0],["2008-02-05",6.6,6.6,6.6,6.6,0.0],["2008-02-06",6.6,6.6,6.6,6.6,14.0],["2008-02-07",6.82,6.82,6.82,6.82,14.0],["2008-02-08",6.82,6.82,6.82,6.82,0.0],["2008-02-11",6.6,6.6,6.6,6.6,14.0],["2008-02-12",7.7,7.7,7.7,7.7,155.0],["2008-02-13",6.6,6.6,6.16,6.6,1127.0],["2008-02-14",6.16,6.16,6.16,6.16,18.0],["2008-02-15",6.16,6.16,6.16,6.16,0.0],["2008-02-19",6.16,6.16,6.16,6.16,82.0],["2008-02-20",6.16,6.16,6.16,6.16,0.0],["2008-02-21",6.16,7.7,6.16,7.7,291.0],["2008-02-22",7.7,7.7,7.7,7.7,0.0],["2008-02-25",7.7,7.7,7.7,7.7,0.0],["2008-02-26",7.7,7.7,7.7,7.7,0.0],["2008-02-27",6.16,6.16,6.16,6.16,141.0],["2008-02-28",6.16,6.16,6.16,6.16,23.0],["2008-02-29",6.16,6.16,6.16,6.16,18.0],["2008-03-03",6.16,6.16,6.16,6.16,0.0],["2008-03-04",6.16,6.16,6.16,6.16,0.0],["2008-03-05",7.48,7.48,6.38,6.38,114.0],["2008-03-06",6.38,6.38,6.38,6.38,0.0],["2008-03-07",7.04,7.04,7.04,7.04,295.0],["2008-03-10",6.38,6.38,6.38,6.38,9.0],["2008-03-11",6.38,6.38,6.38,6.38,0.0],["2008-03-12",6.38,7.7,6.38,7.7,409.0],["2008-03-13",7.7,7.7,7.7,7.7,264.0],["2008-03-14",7.7,7.7,7.7,7.7,0.0],["2008-03-17",7.7,7.7,6.6,6.6,36.0],["2008-03-18",6.6,6.6,6.6,6.6,0.0],["2008-03-19",6.6,6.6,6.6,6.6,27.0],["2008-03-20",6.6,6.6,6.6,6.6,86.0],["2008-03-24",6.6,6.6,6.6,6.6,0.0],["2008-03-25",6.6,6.6,6.6,6.6,0.0],["2008-03-26",6.6,6.6,6.6,6.6,0.0],["2008-03-27",6.6,6.6,6.6,6.6,5.0],["2008-03-28",6.6,6.6,6.6,6.6,0.0],["2008-03-31",6.6,6.6,6.6,6.6,32.0],["2008-04-01",6.6,6.6,6.6,6.6,0.0],["2008-04-02",7.7,7.7,6.82,6.82,459.0],["2008-04-03",6.82,6.82,6.82,6.82,177.0],["2008-04-04",6.82,6.82,6.82,6.82,23.0],["2008-04-07",6.82,7.7,6.82,7.7,645.0],["2008-04-08",7.7,7.7,7.7,7.7,0.0],["2008-04-09",6.82,6.82,6.82,6.82,91.0],["2008-04-10",6.82,6.82,6.82,6.82,9.0],["2008-04-11",6.82,6.82,6.82,6.82,0.0],["2008-04-14",6.82,6.82,6.82,6.82,14.0],["2008-04-15",7.7,8.8,7.7,7.7,1205.0],["2008-04-16",7.7,7.7,7.7,7.7,73.0],["2008-04-17",7.7,7.7,7.7,7.7,0.0],["2008-04-18",7.7,7.7,7.7,7.7,9.0],["2008-04-21",6.82,6.82,6.82,6.82,350.0],["2008-04-22",6.82,7.7,6.82,6.82,159.0],["2008-04-23",6.82,6.82,6.82,6.82,359.0],["2008-04-24",6.82,6.82,6.82,6.82,0.0],["2008-04-25",6.82,9.46,6.82,9.46,1505.0],["2008-04-28",9.68,9.68,9.68,9.68,27.0],["2008-04-29",9.68,9.9,9.68,9.9,45.0],["2008-04-30",9.9,11.0,9.46,9.9,1614.0],["2008-05-01",9.46,9.46,9.46,9.46,32.0],["2008-05-02",9.46,9.68,9.46,9.68,491.0],["2008-05-05",9.68,9.68,9.68,9.68,0.0],["2008-05-06",9.68,9.68,9.68,9.68,0.0],["2008-05-07",9.46,9.46,9.46,9.46,9.0],["2008-05-08",9.46,9.68,9.46,9.68,609.0],["2008-05-09",9.68,10.56,9.68,10.56,77.0],["2008-05-12",10.56,10.56,10.56,10.56,0.0],["2008-05-13",10.56,10.56,10.56,10.56,95.0],["2008-05-14",9.68,9.68,9.68,9.68,5.0],["2008-05-15",9.68,9.68,9.68,9.68,36.0],["2008-05-16",10.56,10.56,10.56,10.56,227.0],["2008-05-19",10.56,10.56,9.68,9.68,427.0],["2008-05-20",9.68,9.68,9.68,9.68,0.0],["2008-05-21",9.68,9.68,9.68,9.68,141.0],["2008-05-22",9.68,9.68,9.68,9.68,150.0],["2008-05-23",9.68,9.9,9.68,9.9,264.0],["2008-05-27",9.9,9.9,9.9,9.9,0.0],["2008-05-28",9.68,9.68,9.68,9.68,23.0],["2008-05-29",9.68,9.9,9.68,9.68,400.0],["2008-05-30",9.68,9.68,9.68,9.68,0.0],["2008-06-02",9.68,9.9,9.68,9.9,136.0],["2008-06-03",9.68,9.68,9.68,9.68,64.0],["2008-06-04",9.68,9.68,9.68,9.68,0.0],["2008-06-05",9.68,10.56,9.68,10.56,32.0],["2008-06-06",9.68,9.68,9.68,9.68,64.0],["2008-06-09",9.68,9.68,9.68,9.68,118.0],["2008-06-10",9.68,9.68,9.68,9.68,68.0],["2008-06-11",9.68,9.68,9.68,9.68,0.0],["2008-06-12",9.68,9.68,9.68,9.68,255.0],["2008-06-13",9.68,9.68,9.68,9.68,0.0],["2008-06-16",9.68,9.68,9.68,9.68,64.0],["2008-06-17",9.68,9.68,9.68,9.68,0.0],["2008-06-18",9.68,9.68,9.68,9.68,182.0],["2008-06-19",9.68,9.9,9.68,9.9,345.0],["2008-06-20",9.68,9.68,9.68,9.68,59.0],["2008-06-23",9.68,9.68,9.68,9.68,91.0],["2008-06-24",9.68,10.56,9.68,9.9,2486.0],["2008-06-25",9.68,9.68,9.68,9.68,514.0],["2008-06-26",9.9,10.56,9.9,10.56,718.0],["2008-06-27",9.9,10.12,9.9,10.12,273.0],["2008-06-30",9.68,9.68,9.68,9.68,191.0],["2008-07-01",9.68,9.9,9.68,9.9,545.0],["2008-07-02",9.68,9.68,9.68,9.68,5.0],["2008-07-03",9.68,9.68,9.68,9.68,0.0],["2008-07-07",8.36,8.36,8.36,8.36,64.0],["2008-07-08",8.36,8.36,8.36,8.36,27.0],["2008-07-09",8.58,8.58,8.58,8.58,23.0],["2008-07-10",8.58,8.58,8.58,8.58,114.0],["2008-07-11",8.58,8.58,8.58,8.58,14.0],["2008-07-14",8.58,8.58,8.58,8.58,68.0],["2008-07-15",8.58,8.58,8.58,8.58,14.0],["2008-07-16",8.58,8.58,8.58,8.58,0.0],["2008-07-17",8.58,8.58,8.58,8.58,0.0],["2008-07-18",8.58,8.8,8.58,8.8,605.0],["2008-07-21",8.8,8.8,8.8,8.8,0.0],["2008-07-22",8.8,8.8,8.8,8.8,0.0],["2008-07-23",8.58,8.58,8.58,8.58,182.0],["2008-07-24",8.58,8.58,8.58,8.58,0.0],["2008-07-25",8.58,8.58,8.58,8.58,45.0],["2008-07-28",8.58,8.58,8.58,8.58,18.0],["2008-07-29",8.58,8.58,8.58,8.58,27.0],["2008-07-30",8.58,8.58,8.58,8.58,0.0],["2008-07-31",9.46,9.68,9.46,9.68,2055.0],["2008-08-01",9.46,10.34,9.46,9.9,600.0],["2008-08-04",9.46,9.46,9.46,9.46,5.0],["2008-08-05",9.46,9.46,9.46,9.46,0.0],["2008-08-06",9.68,9.9,8.36,9.68,955.0],["2008-08-07",9.68,9.68,9.68,9.68,0.0],["2008-08-08",9.46,9.46,9.46,9.46,45.0],["2008-08-11",9.46,9.46,9.46,9.46,0.0],["2008-08-12",9.46,9.46,9.46,9.46,0.0],["2008-08-13",8.36,8.36,8.36,8.36,18.0],["2008-08-14",8.36,8.36,8.36,8.36,36.0],["2008-08-15",8.36,8.36,8.36,8.36,55.0],["2008-08-18",8.36,8.36,8.36,8.36,127.0],["2008-08-19",8.36,8.36,8.36,8.36,91.0],["2008-08-20",8.36,8.36,8.36,8.36,491.0],["2008-08-21",8.36,8.36,8.36,8.36,0.0],["2008-08-22",7.7,7.7,7.7,7.7,9.0],["2008-08-25",7.7,7.7,7.7,7.7,0.0],["2008-08-26",9.24,9.24,9.24,9.24,682.0],["2008-08-27",7.7,9.24,7.7,9.24,241.0],["2008-08-28",9.24,9.24,9.24,9.24,0.0],["2008-08-29",8.8,9.24,8.8,9.24,286.0],["2008-09-02",9.24,9.24,9.24,9.24,0.0],["2008-09-03",8.14,8.14,8.14,8.14,23.0],["2008-09-04",8.14,8.14,8.14,8.14,309.0],["2008-09-05",8.14,8.14,8.14,8.14,136.0],["2008-09-08",8.14,8.14,6.82,6.82,1214.0],["2008-09-09",6.6,6.6,6.6,6.6,23.0],["2008-09-10",7.7,7.7,7.7,7.7,9.0],["2008-09-11",7.7,7.7,7.7,7.7,9.0],["2008-09-12",7.7,7.7,7.7,7.7,55.0],["2008-09-15",7.7,7.7,7.7,7.7,227.0],["2008-09-16",7.26,7.7,7.26,7.7,886.0],["2008-09-17",7.7,7.7,7.26,7.7,859.0],["2008-09-18",7.7,7.7,7.7,7.7,68.0],["2008-09-19",7.7,7.7,7.7,7.7,0.0],["2008-09-22",8.14,8.14,7.7,7.7,3705.0],["2008-09-23",7.7,8.8,7.7,8.8,277.0],["2008-09-24",7.7,7.7,7.7,7.7,136.0],["2008-09-25",7.7,7.7,6.82,6.82,82.0],["2008-09-26",6.82,6.82,6.82,6.82,0.0],["2008-09-29",6.82,6.82,6.82,6.82,14.0],["2008-09-30",6.82,7.92,6.82,7.92,595.0],["2008-10-01",7.92,8.14,7.92,8.14,91.0],["2008-10-02",6.82,6.82,6.82,6.82,59.0],["2008-10-03",7.7,7.7,7.7,7.7,9.0],["2008-10-06",7.92,8.14,6.82,6.82,1191.0],["2008-10-07",6.82,6.82,6.82,6.82,5.0],["2008-10-08",6.82,6.82,6.82,6.82,59.0],["2008-10-09",6.82,6.82,6.82,6.82,0.0],["2008-10-10",7.7,7.7,6.82,6.82,1259.0],["2008-10-13",6.82,6.82,6.82,6.82,0.0],["2008-10-14",6.82,6.82,6.82,6.82,55.0],["2008-10-15",6.82,6.82,6.82,6.82,0.0],["2008-10-16",6.82,6.82,6.6,6.6,791.0],["2008-10-17",6.6,6.6,6.6,6.6,0.0],["2008-10-20",5.06,5.06,5.06,5.06,9.0],["2008-10-21",5.06,5.06,5.06,5.06,0.0],["2008-10-22",5.06,5.06,5.06,5.06,0.0],["2008-10-23",5.06,5.06,5.06,5.06,0.0],["2008-10-24",5.06,5.06,5.06,5.06,0.0],["2008-10-27",5.06,5.06,5.06,5.06,0.0],["2008-10-28",5.94,8.36,5.5,8.36,464.0],["2008-10-29",8.36,8.36,8.36,8.36,0.0],["2008-10-30",8.36,8.36,8.36,8.36,0.0],["2008-10-31",5.5,5.5,5.5,5.5,14.0],["2008-11-03",5.5,5.5,5.5,5.5,0.0],["2008-11-04",7.26,8.36,7.26,8.36,477.0],["2008-11-05",9.9,9.9,7.26,7.26,227.0],["2008-11-06",7.26,7.26,7.26,7.26,18.0],["2008-11-07",9.02,9.02,9.02,9.02,5.0],["2008-11-10",8.14,9.02,7.26,7.26,127.0],["2008-11-11",7.26,7.26,7.26,7.26,0.0],["2008-11-12",7.26,7.26,7.26,7.26,0.0],["2008-11-13",7.26,7.26,7.26,7.26,277.0],["2008-11-14",7.26,7.26,7.26,7.26,77.0],["2008-11-17",5.94,5.94,5.94,5.94,27.0],["2008-11-18",5.94,5.94,5.94,5.94,55.0],["2008-11-19",7.26,7.26,7.26,7.26,23.0],["2008-11-20",7.26,7.26,6.16,6.16,927.0],["2008-11-21",6.16,6.16,6.16,6.16,27.0],["2008-11-24",6.6,9.24,6.6,9.24,27.0],["2008-11-25",8.36,8.36,7.7,8.36,532.0],["2008-11-26",8.36,8.36,8.36,8.36,0.0],["2008-11-28",8.36,8.36,8.36,8.36,0.0],["2008-12-01",6.6,6.6,6.6,6.6,836.0],["2008-12-02",6.6,6.6,6.6,6.6,0.0],["2008-12-03",6.6,6.6,6.6,6.6,0.0],["2008-12-04",6.16,6.16,6.16,6.16,323.0],["2008-12-05",6.16,6.16,6.16,6.16,0.0],["2008-12-08",6.16,6.16,6.16,6.16,14.0],["2008-12-09",6.16,6.16,6.16,6.16,18.0],["2008-12-10",6.16,6.16,6.16,6.16,45.0],["2008-12-11",6.16,6.16,6.16,6.16,9.0],["2008-12-12",6.16,6.16,6.16,6.16,0.0],["2008-12-15",6.16,6.16,6.16,6.16,0.0],["2008-12-16",6.16,6.16,6.16,6.16,118.0],["2008-12-17",6.16,7.04,6.16,7.04,3891.0],["2008-12-18",7.04,7.04,7.04,7.04,45.0],["2008-12-19",7.04,7.04,7.04,7.04,0.0],["2008-12-22",7.04,7.04,7.04,7.04,14.0],["2008-12-23",7.04,7.04,7.04,7.04,0.0],["2008-12-24",7.04,7.04,7.04,7.04,23.0],["2008-12-26",9.24,9.24,7.04,7.48,855.0],["2008-12-29",7.48,7.48,7.48,7.48,0.0],["2008-12-30",6.16,6.16,6.16,6.16,105.0],["2008-12-31",6.16,6.16,6.16,6.16,50.0],["2009-01-02",6.16,6.16,6.16,6.16,0.0],["2009-01-05",6.6,6.6,6.6,6.6,9.0],["2009-01-06",6.6,6.6,6.6,6.6,0.0],["2009-01-07",6.6,6.6,6.6,6.6,50.0],["2009-01-08",6.6,6.6,6.6,6.6,0.0],["2009-01-09",6.6,6.6,6.6,6.6,45.0],["2009-01-12",6.6,6.6,6.6,6.6,0.0],["2009-01-13",6.6,6.6,6.6,6.6,0.0],["2009-01-14",6.6,6.6,6.6,6.6,1136.0],["2009-01-15",6.6,6.6,6.6,6.6,0.0],["2009-01-16",6.16,6.82,6.16,6.82,700.0],["2009-01-20",7.26,7.26,7.26,7.26,227.0],["2009-01-21",6.16,6.16,6.16,6.16,27.0],["2009-01-22",6.16,6.16,6.16,6.16,23.0],["2009-01-23",6.16,6.82,6.16,6.6,3264.0],["2009-01-26",6.16,6.16,6.16,6.16,468.0],["2009-01-27",6.16,6.16,6.16,6.16,0.0],["2009-01-28",5.94,5.94,5.94,5.94,9.0],["2009-01-29",5.94,5.94,5.94,5.94,0.0],["2009-01-30",6.6,6.6,6.6,6.6,268.0],["2009-02-02",5.72,5.72,5.72,5.72,250.0],["2009-02-03",5.28,5.28,5.28,5.28,5.0],["2009-02-04",5.28,5.28,5.28,5.28,0.0],["2009-02-05",5.28,5.28,5.28,5.28,0.0],["2009-02-06",5.94,5.94,5.94,5.94,5.0],["2009-02-09",5.94,6.16,5.94,6.16,1623.0],["2009-02-10",6.16,6.16,6.16,6.16,0.0],["2009-02-11",6.16,6.16,6.16,6.16,0.0],["2009-02-12",6.16,6.6,6.16,6.6,9545.0],["2009-02-13",6.38,6.6,5.5,6.6,2882.0],["2009-02-17",6.6,6.6,6.6,6.6,0.0],["2009-02-18",5.5,5.5,5.5,5.5,23.0],["2009-02-19",5.5,5.5,5.5,5.5,55.0],["2009-02-20",5.5,5.5,5.5,5.5,0.0],["2009-02-23",5.5,5.5,5.5,5.5,373.0],["2009-02-24",5.5,6.6,5.5,6.6,2159.0],["2009-02-25",6.6,6.6,6.6,6.6,0.0],["2009-02-26",6.6,6.6,6.6,6.6,0.0],["2009-02-27",6.82,6.82,6.82,6.82,536.0],["2009-03-02",6.82,6.82,6.82,6.82,0.0],["2009-03-03",6.82,6.82,6.82,6.82,14.0],["2009-03-04",7.7,7.7,7.48,7.48,1259.0],["2009-03-05",6.6,6.6,5.5,5.5,650.0],["2009-03-06",5.5,5.5,5.5,5.5,0.0],["2009-03-09",5.5,5.5,5.5,5.5,0.0],["2009-03-10",5.06,5.5,4.84,4.84,727.0],["2009-03-11",5.06,5.06,4.62,4.62,273.0],["2009-03-12",5.06,5.06,5.06,5.06,82.0],["2009-03-13",5.5,5.5,5.06,5.06,2050.0],["2009-03-16",5.06,5.72,5.06,5.72,59.0],["2009-03-17",5.72,5.72,5.72,5.72,0.0],["2009-03-18",5.72,5.72,5.72,5.72,0.0],["2009-03-19",6.6,6.6,6.16,6.16,841.0],["2009-03-20",6.16,6.16,6.16,6.16,5.0],["2009-03-23",6.16,6.16,6.16,6.16,9.0],["2009-03-24",6.16,6.16,6.16,6.16,295.0],["2009-03-25",6.6,6.6,6.16,6.6,1277.0],["2009-03-26",6.6,6.6,6.6,6.6,832.0],["2009-03-27",6.6,6.6,6.6,6.6,9.0],["2009-03-30",6.6,7.48,6.6,7.48,45.0],["2009-03-31",7.48,7.48,7.48,7.48,0.0],["2009-04-01",7.48,7.48,7.48,7.48,0.0],["2009-04-02",6.6,6.6,6.6,6.6,227.0],["2009-04-03",6.6,6.6,6.6,6.6,0.0],["2009-04-06",6.6,6.6,6.6,6.6,0.0],["2009-04-07",6.16,6.16,6.16,6.16,227.0],["2009-04-08",6.16,6.16,6.16,6.16,0.0],["2009-04-09",6.16,6.16,6.16,6.16,9.0],["2009-04-13",6.16,6.16,6.16,6.16,0.0],["2009-04-14",6.16,6.16,6.16,6.16,0.0],["2009-04-15",6.16,6.16,6.16,6.16,0.0],["2009-04-16",6.16,6.16,6.16,6.16,0.0],["2009-04-17",6.6,6.6,6.6,6.6,682.0],["2009-04-20",6.6,6.6,6.6,6.6,0.0],["2009-04-21",5.5,5.5,5.5,5.5,5.0],["2009-04-22",5.5,5.5,5.5,5.5,45.0],["2009-04-23",5.5,5.5,5.5,5.5,0.0],["2009-04-24",5.5,5.5,5.5,5.5,41.0],["2009-04-27",5.5,5.5,5.5,5.5,0.0],["2009-04-28",5.5,5.5,5.5,5.5,23.0],["2009-04-29",5.5,5.5,5.5,5.5,0.0],["2009-04-30",5.5,5.5,5.5,5.5,77.0],["2009-05-01",5.5,5.5,5.5,5.5,0.0],["2009-05-04",5.5,5.5,5.5,5.5,0.0],["2009-05-05",5.5,5.5,5.5,5.5,5.0],["2009-05-06",5.5,5.5,5.5,5.5,0.0],["2009-05-07",5.5,5.5,5.5,5.5,0.0],["2009-05-08",5.5,5.5,5.5,5.5,0.0],["2009-05-11",5.94,5.94,5.94,5.94,5.0],["2009-05-12",6.38,6.6,6.38,6.6,259.0],["2009-05-13",6.38,6.38,6.38,6.38,45.0],["2009-05-14",6.38,6.38,6.38,6.38,0.0],["2009-05-15",6.38,6.38,6.38,6.38,45.0],["2009-05-18",6.38,6.38,6.38,6.38,0.0],["2009-05-19",6.38,6.38,6.38,6.38,0.0],["2009-05-20",6.38,6.38,6.38,6.38,0.0],["2009-05-21",6.38,6.38,6.38,6.38,27.0],["2009-05-22",6.38,6.38,6.38,6.38,0.0],["2009-05-26",6.38,6.6,6.38,6.6,500.0],["2009-05-27",6.6,6.6,6.6,6.6,0.0],["2009-05-28",6.38,6.38,6.38,6.38,41.0],["2009-05-29",6.38,6.38,6.38,6.38,14.0],["2009-06-01",6.38,6.38,6.38,6.38,73.0],["2009-06-02",6.38,6.38,6.38,6.38,68.0],["2009-06-03",6.38,6.38,6.38,6.38,0.0],["2009-06-04",5.94,5.94,5.94,5.94,455.0],["2009-06-05",5.94,5.94,5.94,5.94,9.0],["2009-06-08",5.94,5.94,5.94,5.94,0.0],["2009-06-09",5.94,5.94,5.94,5.94,0.0],["2009-06-10",5.94,5.94,5.94,5.94,0.0],["2009-06-11",5.94,5.94,5.94,5.94,9.0],["2009-06-12",5.94,5.94,5.94,5.94,5.0],["2009-06-15",5.94,5.94,5.94,5.94,1618.0],["2009-06-16",5.94,5.94,5.94,5.94,0.0],["2009-06-17",5.94,5.94,5.94,5.94,45.0],["2009-06-18",5.94,5.94,5.94,5.94,0.0],["2009-06-19",5.94,5.94,5.94,5.94,0.0],["2009-06-22",5.94,5.94,5.94,5.94,0.0],["2009-06-23",5.94,5.94,5.94,5.94,0.0],["2009-06-24",5.94,5.94,5.94,5.94,5.0],["2009-06-25",5.94,5.94,5.94,5.94,23.0],["2009-06-26",5.94,5.94,5.94,5.94,0.0],["2009-06-29",5.94,5.94,5.94,5.94,0.0],["2009-06-30",5.94,5.94,5.94,5.94,0.0],["2009-07-01",5.94,5.94,5.94,5.94,0.0],["2009-07-02",5.94,5.94,5.94,5.94,0.0],["2009-07-06",5.94,5.94,5.94,5.94,0.0],["2009-07-07",6.6,6.6,6.6,6.6,114.0],["2009-07-08",6.6,6.6,6.6,6.6,0.0],["2009-07-09",6.6,6.6,6.6,6.6,0.0],["2009-07-10",6.16,6.38,6.16,6.38,605.0],["2009-07-13",6.38,6.38,6.38,6.38,95.0],["2009-07-14",6.38,6.38,6.38,6.38,0.0],["2009-07-15",6.38,6.38,6.38,6.38,0.0],["2009-07-16",6.6,6.6,6.6,6.6,1118.0],["2009-07-17",6.6,6.6,6.6,6.6,0.0],["2009-07-20",6.6,6.6,6.38,6.38,568.0],["2009-07-21",6.38,7.26,6.38,6.38,82.0],["2009-07-22",6.38,6.38,6.38,6.38,1286.0],["2009-07-23",6.38,6.38,6.38,6.38,73.0],["2009-07-24",6.38,7.26,6.38,6.6,886.0],["2009-07-27",6.38,6.38,6.38,6.38,18.0],["2009-07-28",6.38,6.38,6.16,6.38,832.0],["2009-07-29",6.82,7.7,6.38,6.38,959.0],["2009-07-30",6.38,7.7,6.38,7.7,191.0],["2009-07-31",7.7,7.7,7.7,7.7,0.0],["2009-08-03",7.7,7.7,7.7,7.7,0.0],["2009-08-04",6.6,6.6,6.6,6.6,386.0],["2009-08-05",6.38,6.38,6.38,6.38,5.0],["2009-08-06",6.38,6.38,6.38,6.38,0.0],["2009-08-07",6.38,6.38,6.38,6.38,9.0],["2009-08-10",6.38,6.38,6.38,6.38,273.0],["2009-08-11",6.38,6.38,6.38,6.38,0.0],["2009-08-12",6.38,6.38,6.38,6.38,0.0],["2009-08-13",6.38,6.38,6.38,6.38,45.0],["2009-08-14",6.38,6.38,6.38,6.38,0.0],["2009-08-17",6.38,6.38,6.38,6.38,0.0],["2009-08-18",6.38,6.38,6.38,6.38,0.0],["2009-08-19",6.38,6.38,6.38,6.38,0.0],["2009-08-20",6.38,6.6,6.38,6.6,1441.0],["2009-08-21",6.6,6.6,6.6,6.6,0.0],["2009-08-24",6.38,6.38,6.38,6.38,186.0],["2009-08-25",6.38,6.38,6.38,6.38,0.0],["2009-08-26",6.38,6.38,6.38,6.38,977.0],["2009-08-27",6.38,6.38,6.38,6.38,459.0],["2009-08-28",6.38,6.38,6.38,6.38,0.0],["2009-08-31",6.6,6.6,6.38,6.38,755.0],["2009-09-01",6.38,6.38,6.38,6.38,0.0],["2009-09-02",6.38,6.38,6.38,6.38,0.0],["2009-09-03",6.6,6.6,6.16,6.16,1591.0],["2009-09-04",6.38,6.38,6.38,6.38,9.0],["2009-09-08",6.38,6.38,6.38,6.38,0.0],["2009-09-09",6.38,6.38,6.38,6.38,0.0],["2009-09-10",6.38,6.38,6.38,6.38,227.0],["2009-09-11",6.38,6.38,6.38,6.38,227.0],["2009-09-14",6.38,6.38,6.38,6.38,545.0],["2009-09-15",6.38,6.38,6.38,6.38,0.0],["2009-09-16",6.38,6.38,6.38,6.38,45.0],["2009-09-17",6.38,6.38,6.38,6.38,5.0],["2009-09-18",6.38,6.38,6.38,6.38,18.0],["2009-09-21",6.38,6.38,6.38,6.38,205.0],["2009-09-22",6.38,6.38,6.38,6.38,27.0],["2009-09-23",6.38,6.38,6.38,6.38,227.0],["2009-09-24",6.38,6.38,6.38,6.38,132.0],["2009-09-25",6.38,6.38,6.38,6.38,0.0],["2009-09-28",6.38,6.38,6.38,6.38,9.0],["2009-09-29",6.38,6.38,6.38,6.38,45.0],["2009-09-30",6.38,6.38,6.38,6.38,818.0],["2009-10-01",6.38,6.38,6.38,6.38,150.0],["2009-10-02",6.38,6.38,6.38,6.38,118.0],["2009-10-05",6.38,6.38,6.38,6.38,55.0],["2009-10-06",6.6,6.6,6.6,6.6,455.0],["2009-10-07",6.6,6.6,6.6,6.6,73.0],["2009-10-08",6.6,6.82,6.6,6.82,464.0],["2009-10-09",6.6,6.6,6.6,6.6,45.0],["2009-10-12",6.6,6.6,6.6,6.6,1105.0],["2009-10-13",6.6,6.6,6.6,6.6,41.0],["2009-10-14",6.6,6.6,6.6,6.6,818.0],["2009-10-15",6.6,6.6,6.6,6.6,50.0],["2009-10-16",6.6,6.6,6.6,6.6,0.0],["2009-10-19",6.6,6.6,6.6,6.6,177.0],["2009-10-20",6.6,6.6,6.6,6.6,9.0],["2009-10-21",6.6,6.6,6.6,6.6,145.0],["2009-10-22",6.6,6.6,6.6,6.6,5.0],["2009-10-23",6.6,6.6,6.6,6.6,23.0],["2009-10-26",6.6,6.6,6.38,6.38,1186.0],["2009-10-27",6.38,6.38,6.38,6.38,45.0],["2009-10-28",6.38,6.6,6.38,6.38,595.0],["2009-10-29",6.38,6.38,6.38,6.38,0.0],["2009-10-30",6.38,6.38,6.38,6.38,5.0],["2009-11-02",6.38,6.38,6.38,6.38,818.0],["2009-11-03",6.38,6.38,6.38,6.38,0.0],["2009-11-04",6.38,6.38,6.38,6.38,0.0],["2009-11-05",6.6,6.6,6.6,6.6,232.0],["2009-11-06",6.6,6.6,6.6,6.6,1000.0],["2009-11-09",6.6,6.6,6.6,6.6,5.0],["2009-11-10",6.6,6.6,6.6,6.6,155.0],["2009-11-11",6.6,6.6,6.6,6.6,27.0],["2009-11-12",6.6,6.6,6.6,6.6,0.0],["2009-11-13",6.6,6.6,6.6,6.6,0.0],["2009-11-16",6.6,6.6,6.6,6.6,0.0],["2009-11-17",6.6,6.6,6.6,6.6,245.0],["2009-11-18",6.6,6.6,6.6,6.6,23.0],["2009-11-19",6.6,6.6,6.6,6.6,0.0],["2009-11-20",6.6,6.6,6.6,6.6,595.0],["2009-11-23",6.6,6.6,6.6,6.6,159.0],["2009-11-24",6.6,6.6,6.6,6.6,36.0],["2009-11-25",6.6,6.6,6.6,6.6,895.0],["2009-11-27",7.04,7.04,7.04,7.04,14.0],["2009-11-30",6.6,6.6,6.6,6.6,23.0],["2009-12-01",6.6,7.04,6.6,6.6,136.0],["2009-12-02",6.6,6.6,6.6,6.6,0.0],["2009-12-03",6.6,6.6,6.6,6.6,14.0],["2009-12-04",6.6,6.6,6.6,6.6,0.0],["2009-12-07",6.6,6.82,6.6,6.82,1818.0],["2009-12-08",6.82,6.82,6.82,6.82,0.0],["2009-12-09",6.82,6.82,6.82,6.82,0.0],["2009-12-10",6.6,6.82,6.6,6.82,2568.0],["2009-12-11",7.04,7.04,7.04,7.04,23.0],["2009-12-14",7.04,7.04,7.04,7.04,136.0],["2009-12-15",7.04,7.04,7.04,7.04,9.0],["2009-12-16",7.04,7.04,7.04,7.04,9.0],["2009-12-17",7.04,7.04,7.04,7.04,9.0],["2009-12-18",7.04,7.04,7.04,7.04,0.0],["2009-12-21",7.04,7.04,7.04,7.04,0.0],["2009-12-22",7.04,7.04,7.04,7.04,0.0],["2009-12-23",7.04,7.04,7.04,7.04,5.0],["2009-12-24",7.04,7.04,7.04,7.04,0.0],["2009-12-28",7.04,7.04,7.04,7.04,0.0],["2009-12-29",7.04,7.04,7.04,7.04,14.0],["2009-12-30",7.04,7.04,7.04,7.04,45.0],["2009-12-31",7.04,7.04,7.04,7.04,9.0],["2010-01-04",7.04,7.04,7.04,7.04,0.0],["2010-01-05",7.04,7.04,7.04,7.04,0.0],["2010-01-06",7.04,7.04,7.04,7.04,0.0],["2010-01-07",7.04,7.04,7.04,7.04,0.0],["2010-01-08",7.04,7.04,7.04,7.04,0.0],["2010-01-11",7.04,7.04,7.04,7.04,23.0],["2010-01-12",7.04,7.04,7.04,7.04,5.0],["2010-01-13",7.04,7.04,7.04,7.04,232.0],["2010-01-14",6.6,6.6,6.6,6.6,9.0],["2010-01-15",6.6,6.6,6.6,6.6,5.0],["2010-01-19",6.6,6.6,6.6,6.6,59.0],["2010-01-20",6.6,6.6,6.6,6.6,0.0],["2010-01-21",6.6,6.6,6.6,6.6,0.0],["2010-01-22",6.6,6.6,6.6,6.6,0.0],["2010-01-25",6.6,6.6,6.6,6.6,0.0],["2010-01-26",6.6,6.6,6.6,6.6,0.0],["2010-01-27",7.26,7.26,7.26,7.26,455.0],["2010-01-28",7.26,7.26,7.26,7.26,0.0],["2010-01-29",7.26,7.26,7.26,7.26,0.0],["2010-02-01",7.26,7.26,7.26,7.26,0.0],["2010-02-02",6.6,6.6,6.6,6.6,5.0],["2010-02-03",6.6,6.6,6.6,6.6,0.0],["2010-02-04",7.48,7.48,7.48,7.48,436.0],["2010-02-05",7.48,7.48,7.48,7.48,18.0],["2010-02-08",7.04,7.04,6.82,6.82,573.0],["2010-02-09",6.82,6.82,6.82,6.82,0.0],["2010-02-10",6.82,6.82,6.82,6.82,0.0],["2010-02-11",6.82,6.82,6.82,6.82,0.0],["2010-02-12",6.82,6.82,6.82,6.82,0.0],["2010-02-16",6.6,6.6,6.6,6.6,91.0],["2010-02-17",6.6,6.6,6.6,6.6,0.0],["2010-02-18",6.6,6.6,6.6,6.6,773.0],["2010-02-19",6.6,6.6,6.6,6.6,23.0],["2010-02-22",6.6,6.6,6.6,6.6,0.0],["2010-02-23",6.6,6.6,6.6,6.6,14.0],["2010-02-24",6.6,6.6,6.6,6.6,9.0],["2010-02-25",6.6,6.6,6.6,6.6,9.0],["2010-02-26",6.6,6.6,6.6,6.6,0.0],["2010-03-01",6.6,6.6,6.6,6.6,286.0],["2010-03-02",6.6,6.6,6.6,6.6,114.0],["2010-03-03",6.6,6.6,6.6,6.6,0.0],["2010-03-04",6.6,6.6,6.6,6.6,0.0],["2010-03-05",6.6,6.6,6.6,6.6,5.0],["2010-03-08",6.6,6.6,6.6,6.6,59.0],["2010-03-09",6.6,6.6,6.6,6.6,9.0],["2010-03-10",6.6,6.6,6.6,6.6,0.0],["2010-03-11",6.6,6.6,6.6,6.6,23.0],["2010-03-12",6.6,6.6,6.6,6.6,0.0],["2010-03-15",6.6,6.6,6.6,6.6,191.0],["2010-03-16",6.6,6.6,6.6,6.6,77.0],["2010-03-17",6.6,6.6,6.6,6.6,5.0],["2010-03-18",6.6,7.26,6.6,7.26,4568.0],["2010-03-19",7.26,7.26,7.26,7.26,0.0],["2010-03-22",7.26,7.26,7.26,7.26,0.0],["2010-03-23",7.48,7.48,7.48,7.48,2614.0],["2010-03-24",7.48,7.48,7.48,7.48,0.0],["2010-03-25",7.48,7.48,7.48,7.48,0.0],["2010-03-26",6.82,6.82,6.82,6.82,227.0],["2010-03-29",6.82,6.82,6.82,6.82,0.0],["2010-03-30",6.6,6.6,6.6,6.6,14.0],["2010-03-31",6.6,6.6,6.6,6.6,909.0],["2010-04-01",6.6,6.6,6.6,6.6,0.0],["2010-04-05",6.6,6.6,6.6,6.6,9.0],["2010-04-06",6.6,6.6,6.6,6.6,109.0],["2010-04-07",6.6,6.6,6.6,6.6,0.0],["2010-04-08",6.6,6.6,6.6,6.6,5.0],["2010-04-09",6.6,6.6,6.6,6.6,45.0],["2010-04-12",6.6,6.6,6.6,6.6,18.0],["2010-04-13",6.6,6.6,6.6,6.6,368.0],["2010-04-14",6.6,6.6,6.6,6.6,32.0],["2010-04-15",6.6,6.6,6.6,6.6,91.0],["2010-04-16",6.6,6.6,6.6,6.6,0.0],["2010-04-19",6.6,6.6,6.6,6.6,0.0],["2010-04-20",6.6,6.6,6.6,6.6,214.0],["2010-04-21",7.48,7.48,6.82,6.82,150.0],["2010-04-22",6.82,6.82,6.82,6.82,23.0],["2010-04-23",6.82,6.82,6.82,6.82,227.0],["2010-04-26",6.82,6.82,6.82,6.82,0.0],["2010-04-27",7.04,7.04,7.04,7.04,1364.0],["2010-04-28",7.04,7.04,7.04,7.04,909.0],["2010-04-29",6.82,6.82,6.82,6.82,91.0],["2010-04-30",6.6,6.6,6.6,6.6,14.0],["2010-05-03",6.6,6.6,6.6,6.6,445.0],["2010-05-04",6.6,6.6,6.6,6.6,50.0],["2010-05-05",6.6,6.6,6.6,6.6,23.0],["2010-05-06",6.6,6.6,6.6,6.6,0.0],["2010-05-07",6.6,6.6,6.6,6.6,18.0],["2010-05-10",6.82,6.82,6.82,6.82,23.0],["2010-05-11",6.6,6.6,6.6,6.6,9.0],["2010-05-12",6.6,6.6,6.6,6.6,0.0],["2010-05-13",6.6,6.6,6.6,6.6,100.0],["2010-05-14",6.6,6.6,6.6,6.6,0.0],["2010-05-17",6.6,6.6,6.6,6.6,0.0],["2010-05-18",6.6,6.6,6.6,6.6,27.0],["2010-05-19",6.6,6.6,6.6,6.6,0.0],["2010-05-20",6.6,6.6,6.6,6.6,0.0],["2010-05-21",6.6,6.6,6.6,6.6,41.0],["2010-05-24",6.6,6.6,6.6,6.6,0.0],["2010-05-25",6.6,6.6,6.6,6.6,41.0],["2010-05-26",6.6,6.6,6.6,6.6,9.0],["2010-05-27",6.6,6.6,6.6,6.6,5.0],["2010-05-28",6.6,6.6,6.6,6.6,18.0],["2010-06-01",6.6,6.6,6.6,6.6,559.0],["2010-06-02",6.6,6.6,6.6,6.6,14.0],["2010-06-03",6.6,6.6,6.6,6.6,0.0],["2010-06-04",6.6,6.6,6.6,6.6,0.0],["2010-06-07",6.6,6.6,6.6,6.6,0.0],["2010-06-08",6.6,6.6,6.6,6.6,0.0],["2010-06-09",6.6,6.6,6.6,6.6,45.0],["2010-06-10",6.6,6.6,6.6,6.6,82.0],["2010-06-11",6.6,6.6,6.6,6.6,0.0],["2010-06-14",6.6,6.6,6.6,6.6,0.0],["2010-06-15",6.6,6.6,6.6,6.6,0.0],["2010-06-16",6.6,6.6,6.6,6.6,0.0],["2010-06-17",6.6,6.6,6.6,6.6,0.0],["2010-06-18",6.6,6.6,6.6,6.6,0.0],["2010-06-21",6.82,6.82,6.82,6.82,382.0],["2010-06-22",6.82,6.82,6.82,6.82,0.0],["2010-06-23",6.82,6.82,6.82,6.82,5.0],["2010-06-24",6.82,6.82,6.82,6.82,9.0],["2010-06-25",6.82,6.82,6.82,6.82,0.0],["2010-06-28",6.82,6.82,6.82,6.82,0.0],["2010-06-29",7.04,7.04,7.04,7.04,250.0],["2010-06-30",6.82,6.82,6.82,6.82,259.0],["2010-07-01",6.82,6.82,6.82,6.82,0.0],["2010-07-02",6.82,6.82,6.82,6.82,0.0],["2010-07-06",6.82,6.82,6.82,6.82,0.0],["2010-07-07",6.82,6.82,6.82,6.82,0.0],["2010-07-08",6.82,6.82,6.82,6.82,0.0],["2010-07-09",6.82,6.82,6.82,6.82,0.0],["2010-07-12",7.04,7.26,7.04,7.26,909.0],["2010-07-13",7.26,7.26,7.26,7.26,0.0],["2010-07-14",7.26,7.26,7.26,7.26,0.0],["2010-07-15",7.26,7.26,7.26,7.26,0.0],["2010-07-16",7.26,7.26,7.26,7.26,0.0],["2010-07-19",7.26,7.26,7.26,7.26,0.0],["2010-07-20",7.26,7.26,7.26,7.26,0.0],["2010-07-21",7.26,7.26,7.26,7.26,0.0],["2010-07-22",7.04,7.04,6.6,6.82,2500.0],["2010-07-23",6.82,6.82,6.6,6.6,1736.0],["2010-07-26",6.82,6.82,6.82,6.82,32.0],["2010-07-27",6.82,6.82,6.82,6.82,77.0],["2010-07-28",6.82,6.82,6.82,6.82,0.0],["2010-07-29",6.82,6.82,6.82,6.82,41.0],["2010-07-30",6.82,6.82,6.82,6.82,0.0],["2010-08-02",6.82,7.7,6.82,7.7,1250.0],["2010-08-03",6.82,7.26,6.82,7.26,1627.0],["2010-08-04",7.26,7.26,7.26,7.26,0.0],["2010-08-05",7.26,7.26,7.26,7.26,0.0],["2010-08-06",7.04,7.04,7.04,7.04,91.0],["2010-08-09",7.04,7.04,7.04,7.04,0.0],["2010-08-10",7.04,7.04,7.04,7.04,0.0],["2010-08-11",7.04,7.04,7.04,7.04,14.0],["2010-08-12",7.04,7.04,7.04,7.04,55.0],["2010-08-13",7.04,7.04,7.04,7.04,0.0],["2010-08-16",7.04,7.04,7.04,7.04,100.0],["2010-08-17",7.04,7.04,7.04,7.04,91.0],["2010-08-18",7.26,7.26,7.26,7.26,227.0],["2010-08-19",7.7,7.7,7.7,7.7,227.0],["2010-08-20",7.7,7.7,7.7,7.7,0.0],["2010-08-23",7.7,7.7,7.7,7.7,0.0],["2010-08-24",7.04,7.04,7.04,7.04,45.0],["2010-08-25",7.04,7.04,7.04,7.04,0.0],["2010-08-26",7.04,7.04,7.04,7.04,32.0],["2010-08-27",7.04,7.04,7.04,7.04,9.0],["2010-08-30",7.04,7.04,7.04,7.04,9.0],["2010-08-31",7.04,7.04,7.04,7.04,0.0],["2010-09-01",7.04,7.04,7.04,7.04,886.0],["2010-09-02",7.04,7.04,7.04,7.04,0.0],["2010-09-03",7.04,7.04,7.04,7.04,0.0],["2010-09-07",7.04,7.04,7.04,7.04,0.0],["2010-09-08",7.04,7.04,7.04,7.04,0.0],["2010-09-09",7.04,7.04,7.04,7.04,36.0],["2010-09-10",7.7,7.7,7.7,7.7,686.0],["2010-09-13",7.7,7.7,7.7,7.7,123.0],["2010-09-14",7.7,7.7,7.7,7.7,0.0],["2010-09-15",7.7,7.7,7.7,7.7,9.0],["2010-09-16",7.7,7.7,7.7,7.7,0.0],["2010-09-17",8.8,8.8,8.8,8.8,14.0],["2010-09-20",8.8,8.8,8.8,8.8,0.0],["2010-09-21",8.8,8.8,8.8,8.8,0.0],["2010-09-22",7.7,7.7,7.7,7.7,14.0],["2010-09-23",7.7,7.7,7.7,7.7,227.0],["2010-09-24",7.7,7.7,7.7,7.7,0.0],["2010-09-27",7.26,7.26,7.26,7.26,14.0],["2010-09-28",7.26,8.14,7.26,7.26,891.0],["2010-09-29",7.48,7.48,7.48,7.48,50.0],["2010-09-30",7.48,7.48,7.48,7.48,0.0],["2010-10-01",7.48,7.48,7.48,7.48,68.0],["2010-10-04",7.48,7.48,7.48,7.48,0.0],["2010-10-05",7.48,7.48,7.48,7.48,9.0],["2010-10-06",7.48,7.48,7.48,7.48,0.0],["2010-10-07",7.48,7.48,7.48,7.48,0.0],["2010-10-08",7.48,7.48,7.48,7.48,0.0],["2010-10-11",7.48,7.48,7.48,7.48,0.0],["2010-10-12",7.48,7.48,7.48,7.48,86.0],["2010-10-13",7.48,7.48,7.48,7.48,0.0],["2010-10-14",7.48,7.48,7.48,7.48,0.0],["2010-10-15",7.48,7.48,7.48,7.48,68.0],["2010-10-18",7.48,7.48,7.48,7.48,0.0],["2010-10-19",7.48,7.48,7.48,7.48,0.0],["2010-10-20",7.48,7.48,7.48,7.48,0.0],["2010-10-21",7.48,7.48,7.48,7.48,0.0],["2010-10-22",7.48,7.48,7.48,7.48,68.0],["2010-10-25",7.7,7.7,7.7,7.7,14.0],["2010-10-26",7.7,7.7,7.7,7.7,109.0],["2010-10-27",7.7,7.7,7.7,7.7,59.0],["2010-10-28",7.7,7.7,7.7,7.7,14.0],["2010-10-29",7.7,7.7,7.7,7.7,0.0],["2010-11-01",7.7,7.7,7.7,7.7,0.0],["2010-11-02",7.7,7.7,7.7,7.7,23.0],["2010-11-03",7.7,7.7,7.7,7.7,64.0],["2010-11-04",7.7,7.7,7.7,7.7,55.0],["2010-11-05",7.7,7.7,7.7,7.7,0.0],["2010-11-08",7.7,7.7,6.82,6.82,895.0],["2010-11-09",6.82,7.04,6.82,7.04,2273.0],["2010-11-10",7.04,7.04,7.04,7.04,0.0],["2010-11-11",7.04,7.04,7.04,7.04,0.0],["2010-11-12",6.82,6.82,6.82,6.82,45.0],["2010-11-15",6.82,6.82,6.82,6.82,0.0],["2010-11-16",6.82,7.04,6.82,7.04,205.0],["2010-11-17",7.04,7.04,7.04,7.04,18.0],["2010-11-18",7.04,7.04,7.04,7.04,0.0],["2010-11-19",7.04,7.04,7.04,7.04,14.0],["2010-11-22",7.04,7.04,7.04,7.04,827.0],["2010-11-23",7.04,7.04,7.04,7.04,5.0],["2010-11-24",7.04,7.04,7.04,7.04,0.0],["2010-11-26",6.82,6.82,6.82,6.82,59.0],["2010-11-29",6.82,6.82,6.82,6.82,0.0],["2010-11-30",6.82,6.82,6.82,6.82,0.0],["2010-12-01",7.04,7.04,7.04,7.04,118.0],["2010-12-02",7.04,7.04,7.04,7.04,14.0],["2010-12-03",7.26,7.26,7.04,7.04,1350.0],["2010-12-06",7.04,7.04,7.04,7.04,45.0],["2010-12-07",7.04,7.04,7.04,7.04,0.0],["2010-12-08",7.04,7.04,7.04,7.04,18.0],["2010-12-09",7.04,7.04,7.04,7.04,0.0],["2010-12-10",7.04,7.04,7.04,7.04,0.0],["2010-12-13",7.04,7.04,7.04,7.04,18.0],["2010-12-14",7.04,7.04,7.04,7.04,150.0],["2010-12-15",7.04,7.04,7.04,7.04,27.0],["2010-12-16",7.04,7.7,7.04,7.7,209.0],["2010-12-17",7.26,7.26,7.26,7.26,14.0],["2010-12-20",7.26,7.26,7.26,7.26,36.0],["2010-12-21",7.26,7.26,7.26,7.26,868.0],["2010-12-22",7.26,7.26,7.26,7.26,932.0],["2010-12-23",7.26,7.26,7.26,7.26,0.0],["2010-12-27",7.26,7.26,7.26,7.26,73.0],["2010-12-28",7.26,7.26,7.26,7.26,95.0],["2010-12-29",7.26,7.26,7.26,7.26,73.0],["2010-12-30",7.26,7.26,7.26,7.26,73.0],["2010-12-31",7.26,7.26,7.26,7.26,9.0],["2011-01-03",7.26,7.26,7.26,7.26,0.0],["2011-01-04",7.26,7.26,7.26,7.26,0.0],["2011-01-05",7.7,8.14,7.7,8.14,695.0],["2011-01-06",8.14,8.14,8.14,8.14,0.0],["2011-01-07",7.7,7.7,7.7,7.7,9.0],["2011-01-10",7.7,7.7,7.7,7.7,9.0],["2011-01-11",7.7,7.7,7.7,7.7,0.0],["2011-01-12",7.7,7.7,7.7,7.7,0.0],["2011-01-13",7.7,7.7,7.7,7.7,0.0],["2011-01-14",7.7,7.7,7.7,7.7,0.0],["2011-01-18",7.7,7.7,7.7,7.7,23.0],["2011-01-19",7.7,7.7,7.7,7.7,36.0],["2011-01-20",7.7,7.7,7.7,7.7,227.0],["2011-01-21",7.7,7.7,7.7,7.7,0.0],["2011-01-24",7.92,7.92,7.7,7.7,173.0],["2011-01-25",7.7,7.92,7.48,7.48,1700.0],["2011-01-26",7.48,7.48,7.48,7.48,0.0],["2011-01-27",7.7,7.7,7.7,7.7,9.0],["2011-01-28",7.7,7.7,7.7,7.7,145.0],["2011-01-31",7.7,7.7,7.7,7.7,0.0],["2011-02-01",7.7,7.7,7.7,7.7,0.0],["2011-02-02",7.7,7.7,7.7,7.7,0.0],["2011-02-03",7.7,7.7,7.7,7.7,9.0],["2011-02-04",8.36,8.58,8.36,8.58,682.0],["2011-02-07",7.7,7.7,7.7,7.7,350.0],["2011-02-08",7.7,7.7,7.7,7.7,23.0],["2011-02-09",7.7,7.7,7.7,7.7,0.0],["2011-02-10",7.7,7.7,7.7,7.7,0.0],["2011-02-11",7.7,7.7,7.7,7.7,0.0],["2011-02-14",7.7,7.7,7.7,7.7,0.0],["2011-02-15",7.7,7.7,7.7,7.7,9.0],["2011-02-16",7.7,8.8,7.7,8.8,486.0],["2011-02-17",8.8,8.8,8.8,8.8,0.0],["2011-02-18",8.8,8.8,8.8,8.8,0.0],["2011-02-22",7.7,7.7,7.7,7.7,32.0],["2011-02-23",7.7,7.7,7.7,7.7,50.0],["2011-02-24",7.7,7.7,7.7,7.7,0.0],["2011-02-25",7.7,7.7,7.7,7.7,0.0],["2011-02-28",7.7,7.7,7.7,7.7,0.0],["2011-03-01",7.7,7.7,7.7,7.7,0.0],["2011-03-02",7.7,7.7,7.7,7.7,5.0],["2011-03-03",7.7,7.7,7.7,7.7,18.0],["2011-03-04",7.7,7.7,7.7,7.7,9.0],["2011-03-07",7.92,7.92,7.92,7.92,9.0],["2011-03-08",7.92,7.92,7.92,7.92,0.0],["2011-03-09",7.92,7.92,7.92,7.92,0.0],["2011-03-10",7.92,7.92,7.92,7.92,0.0],["2011-03-11",7.7,7.7,7.7,7.7,14.0],["2011-03-14",7.92,7.92,7.92,7.92,36.0],["2011-03-15",7.92,7.92,7.92,7.92,14.0],["2011-03-16",7.92,7.92,7.92,7.92,0.0],["2011-03-17",7.92,7.92,7.92,7.92,0.0],["2011-03-18",7.92,7.92,7.92,7.92,0.0],["2011-03-21",7.92,7.92,7.92,7.92,0.0],["2011-03-22",7.92,7.92,7.92,7.92,0.0],["2011-03-23",7.92,7.92,7.92,7.92,9.0],["2011-03-24",7.92,8.8,7.92,8.8,364.0],["2011-03-25",8.8,8.8,8.8,8.8,0.0],["2011-03-28",8.14,8.36,8.14,8.36,23.0],["2011-03-29",8.14,8.14,8.14,8.14,45.0],["2011-03-30",8.14,8.14,8.14,8.14,273.0],["2011-03-31",8.14,8.14,8.14,8.14,0.0],["2011-04-01",8.36,8.36,8.36,8.36,227.0],["2011-04-04",8.36,8.36,8.36,8.36,9.0],["2011-04-05",8.36,8.36,8.36,8.36,227.0],["2011-04-06",8.36,8.36,8.36,8.36,0.0],["2011-04-07",8.36,8.36,8.36,8.36,0.0],["2011-04-08",8.36,8.36,8.36,8.36,9.0],["2011-04-11",8.36,8.36,8.36,8.36,0.0],["2011-04-12",8.36,8.36,8.36,8.36,0.0],["2011-04-13",8.36,8.36,8.36,8.36,14.0],["2011-04-14",8.36,8.36,8.36,8.36,0.0],["2011-04-15",8.36,8.36,8.36,8.36,14.0],["2011-04-18",8.36,8.36,8.36,8.36,0.0],["2011-04-19",8.36,8.36,8.36,8.36,27.0],["2011-04-20",8.36,8.36,8.36,8.36,0.0],["2011-04-21",8.36,8.36,8.36,8.36,0.0],["2011-04-25",8.36,8.36,8.36,8.36,0.0],["2011-04-26",8.36,8.36,8.36,8.36,0.0],["2011-04-27",8.36,8.36,8.36,8.36,0.0],["2011-04-28",8.36,8.36,8.36,8.36,0.0],["2011-04-29",8.36,8.36,8.36,8.36,0.0],["2011-05-02",8.36,8.36,8.36,8.36,0.0],["2011-05-03",8.14,8.14,8.14,8.14,27.0],["2011-05-04",8.14,8.14,8.14,8.14,14.0],["2011-05-05",9.24,9.9,8.36,8.36,373.0],["2011-05-06",8.36,8.36,8.36,8.36,0.0],["2011-05-09",8.36,8.36,8.36,8.36,5.0],["2011-05-10",8.36,8.36,8.36,8.36,0.0],["2011-05-11",8.36,8.36,8.36,8.36,0.0],["2011-05-12",8.36,8.36,8.36,8.36,0.0],["2011-05-13",8.36,8.36,8.36,8.36,0.0],["2011-05-16",8.36,8.36,8.36,8.36,0.0],["2011-05-17",8.36,11.22,8.36,11.22,14.0],["2011-05-18",11.22,11.22,11.22,11.22,91.0],["2011-05-19",11.22,11.22,11.22,11.22,0.0],["2011-05-20",11.22,11.22,11.22,11.22,0.0],["2011-05-23",11.22,11.22,11.22,11.22,0.0],["2011-05-24",11.0,11.0,11.0,11.0,9.0],["2011-05-25",8.36,8.36,8.14,8.36,273.0],["2011-05-26",8.14,9.9,8.14,9.9,150.0],["2011-05-27",9.9,9.9,9.9,9.9,0.0],["2011-05-31",8.14,8.14,8.14,8.14,223.0],["2011-06-01",8.14,8.14,8.14,8.14,0.0],["2011-06-02",8.14,8.14,8.14,8.14,23.0],["2011-06-03",8.14,8.14,8.14,8.14,0.0],["2011-06-06",8.14,8.14,8.14,8.14,45.0],["2011-06-07",8.14,8.14,8.14,8.14,0.0],["2011-06-08",8.14,8.14,8.14,8.14,0.0],["2011-06-09",8.14,8.14,8.14,8.14,0.0],["2011-06-10",8.14,8.14,8.14,8.14,5.0],["2011-06-13",8.14,8.14,8.14,8.14,0.0],["2011-06-14",8.14,8.14,8.14,8.14,0.0],["2011-06-15",8.14,8.14,8.14,8.14,0.0],["2011-06-16",8.14,8.14,8.14,8.14,0.0],["2011-06-17",8.14,8.14,8.14,8.14,0.0],["2011-06-20",8.14,8.14,8.14,8.14,27.0],["2011-06-21",8.14,8.14,8.14,8.14,0.0],["2011-06-22",8.14,8.14,8.14,8.14,0.0],["2011-06-23",8.14,8.14,8.14,8.14,0.0],["2011-06-24",8.14,8.14,8.14,8.14,0.0],["2011-06-27",8.14,8.14,8.14,8.14,0.0],["2011-06-28",8.14,8.14,8.14,8.14,0.0],["2011-06-29",8.14,8.14,8.14,8.14,0.0],["2011-06-30",8.14,8.14,8.14,8.14,0.0],["2011-07-01",8.14,8.14,8.14,8.14,0.0],["2011-07-05",8.14,8.14,8.14,8.14,9.0],["2011-07-06",8.14,8.14,8.14,8.14,14.0],["2011-07-07",8.14,8.14,8.14,8.14,23.0],["2011-07-08",8.14,8.14,8.14,8.14,5.0],["2011-07-11",8.14,8.14,8.14,8.14,1341.0],["2011-07-12",8.14,8.14,8.14,8.14,82.0],["2011-07-13",8.14,8.14,8.14,8.14,0.0],["2011-07-14",8.14,8.14,8.14,8.14,32.0],["2011-07-15",8.14,8.14,8.14,8.14,55.0],["2011-07-18",8.14,8.14,8.14,8.14,0.0],["2011-07-19",8.14,8.14,8.14,8.14,0.0],["2011-07-20",8.14,8.14,8.14,8.14,27.0],["2011-07-21",8.14,8.14,8.14,8.14,291.0],["2011-07-22",8.14,8.14,8.14,8.14,0.0],["2011-07-25",8.14,8.14,8.14,8.14,9.0],["2011-07-26",8.14,8.14,8.14,8.14,0.0],["2011-07-27",8.14,8.14,8.14,8.14,0.0],["2011-07-28",8.14,8.14,8.14,8.14,23.0],["2011-07-29",8.14,8.14,8.14,8.14,14.0],["2011-08-01",7.92,7.92,7.92,7.92,100.0],["2011-08-02",7.92,7.92,7.92,7.92,0.0],["2011-08-03",7.92,7.92,7.92,7.92,0.0],["2011-08-04",7.92,7.92,7.92,7.92,0.0],["2011-08-05",7.92,7.92,7.92,7.92,0.0],["2011-08-08",7.92,7.92,7.92,7.92,0.0],["2011-08-09",7.92,7.92,7.92,7.92,0.0],["2011-08-10",7.92,7.92,7.92,7.92,0.0],["2011-08-11",7.26,7.26,7.26,7.26,45.0],["2011-08-12",7.48,7.48,7.48,7.48,45.0],["2011-08-15",7.48,7.48,7.48,7.48,0.0],["2011-08-16",7.48,7.48,7.48,7.48,0.0],["2011-08-17",7.48,7.48,7.48,7.48,18.0],["2011-08-18",7.26,7.26,7.26,7.26,5.0],["2011-08-19",7.26,7.26,7.26,7.26,0.0],["2011-08-22",7.26,7.26,7.26,7.26,0.0],["2011-08-23",7.48,7.48,7.48,7.48,9.0],["2011-08-24",7.48,7.48,7.48,7.48,0.0],["2011-08-25",7.48,7.48,7.48,7.48,0.0],["2011-08-26",7.48,7.48,7.48,7.48,82.0],["2011-08-29",7.48,7.48,7.48,7.48,0.0],["2011-08-30",7.48,7.48,7.48,7.48,0.0],["2011-08-31",7.48,7.48,7.48,7.48,36.0],["2011-09-01",7.48,7.48,7.48,7.48,0.0],["2011-09-02",7.48,7.48,7.48,7.48,0.0],["2011-09-06",7.48,7.48,7.48,7.48,0.0],["2011-09-07",7.48,7.48,7.48,7.48,0.0],["2011-09-08",7.48,7.48,7.48,7.48,0.0],["2011-09-09",7.48,7.48,7.48,7.48,5.0],["2011-09-12",7.48,7.48,7.48,7.48,0.0],["2011-09-13",7.48,7.48,7.48,7.48,0.0],["2011-09-14",7.48,7.48,7.48,7.48,0.0],["2011-09-15",7.48,7.48,7.48,7.48,55.0],["2011-09-16",7.48,7.48,7.48,7.48,0.0],["2011-09-19",7.48,7.48,7.48,7.48,0.0],["2011-09-20",7.48,7.48,7.48,7.48,9.0],["2011-09-21",7.48,7.48,7.48,7.48,0.0],["2011-09-22",7.48,7.48,7.48,7.48,0.0],["2011-09-23",7.48,7.48,7.48,7.48,0.0],["2011-09-26",7.48,7.7,6.38,7.7,1214.0],["2011-09-27",6.6,6.6,6.6,6.6,5.0],["2011-09-28",6.6,6.6,6.6,6.6,0.0],["2011-09-29",6.6,6.6,6.6,6.6,0.0],["2011-09-30",6.6,6.6,6.6,6.6,0.0],["2011-10-03",6.6,6.6,6.6,6.6,0.0],["2011-10-04",6.6,6.6,6.6,6.6,455.0],["2011-10-05",6.6,6.6,6.6,6.6,0.0],["2011-10-06",6.16,6.16,6.16,6.16,9.0],["2011-10-07",6.16,6.16,6.16,6.16,91.0],["2011-10-10",6.16,6.16,6.16,6.16,0.0],["2011-10-11",6.16,6.16,6.16,6.16,9.0],["2011-10-12",6.16,6.16,6.16,6.16,0.0],["2011-10-13",6.16,6.16,6.16,6.16,0.0],["2011-10-14",6.16,6.16,6.16,6.16,0.0],["2011-10-17",6.16,6.16,6.16,6.16,5.0],["2011-10-18",6.16,6.16,6.16,6.16,0.0],["2011-10-19",6.16,6.16,6.16,6.16,0.0],["2011-10-20",6.16,6.16,6.16,6.16,0.0],["2011-10-21",5.72,5.72,4.62,4.62,2209.0],["2011-10-24",5.5,5.5,5.5,5.5,23.0],["2011-10-25",5.5,5.5,5.5,5.5,0.0],["2011-10-26",5.5,5.5,5.5,5.5,0.0],["2011-10-27",5.5,5.5,5.5,5.5,0.0],["2011-10-28",5.5,5.5,5.5,5.5,0.0],["2011-10-31",5.5,7.7,5.5,7.7,9.0],["2011-11-01",7.7,7.7,7.7,7.7,0.0],["2011-11-02",7.7,7.7,7.7,7.7,0.0],["2011-11-03",7.7,7.7,7.7,7.7,0.0],["2011-11-04",7.7,7.7,7.7,7.7,0.0],["2011-11-07",7.7,7.7,7.7,7.7,0.0],["2011-11-08",5.5,5.5,5.06,5.06,400.0],["2011-11-09",5.5,5.5,5.5,5.5,227.0],["2011-11-10",5.28,5.5,5.28,5.28,327.0],["2011-11-11",5.28,5.28,5.28,5.28,55.0],["2011-11-14",5.28,5.28,5.28,5.28,0.0],["2011-11-15",5.28,5.28,5.28,5.28,0.0],["2011-11-16",5.28,5.28,5.28,5.28,41.0],["2011-11-17",5.28,5.28,5.28,5.28,682.0],["2011-11-18",5.28,5.28,5.28,5.28,23.0],["2011-11-21",5.28,5.28,5.28,5.28,50.0],["2011-11-22",5.28,5.28,5.28,5.28,0.0],["2011-11-23",5.28,5.28,5.28,5.28,32.0],["2011-11-25",5.5,5.5,5.5,5.5,227.0],["2011-11-28",5.28,5.28,5.28,5.28,86.0],["2011-11-29",4.84,5.28,4.84,5.28,32.0],["2011-11-30",5.28,5.28,5.28,5.28,55.0],["2011-12-01",5.28,5.28,5.28,5.28,18.0],["2011-12-02",5.28,5.28,5.28,5.28,0.0],["2011-12-05",5.28,5.28,5.28,5.28,0.0],["2011-12-06",5.28,5.28,5.28,5.28,0.0],["2011-12-07",5.28,5.28,5.28,5.28,364.0],["2011-12-08",5.28,5.28,5.28,5.28,14.0],["2011-12-09",5.28,5.28,5.28,5.28,0.0],["2011-12-12",5.28,5.28,5.28,5.28,0.0],["2011-12-13",5.28,5.28,5.28,5.28,9.0],["2011-12-14",5.28,5.28,5.28,5.28,0.0],["2011-12-15",5.28,5.28,5.28,5.28,0.0],["2011-12-16",5.28,5.28,5.28,5.28,0.0],["2011-12-19",5.28,5.28,5.28,5.28,0.0],["2011-12-20",4.4,4.4,4.4,4.4,45.0],["2011-12-21",5.28,5.28,5.28,5.28,27.0],["2011-12-22",5.28,5.28,5.28,5.28,100.0],["2011-12-23",5.28,5.28,5.28,5.28,0.0],["2011-12-27",5.28,5.28,5.28,5.28,82.0],["2011-12-28",5.28,5.28,5.28,5.28,0.0],["2011-12-29",5.28,5.28,5.28,5.28,0.0],["2011-12-30",5.28,5.28,5.28,5.28,0.0],["2012-01-03",5.28,5.28,5.28,5.28,0.0],["2012-01-04",5.28,5.28,5.28,5.28,0.0],["2012-01-05",5.28,5.28,5.28,5.28,0.0],["2012-01-06",5.28,5.28,5.28,5.28,27.0],["2012-01-09",5.28,5.28,5.28,5.28,0.0],["2012-01-10",5.28,5.28,5.28,5.28,0.0],["2012-01-11",5.28,5.28,5.28,5.28,32.0],["2012-01-12",5.28,5.28,5.28,5.28,23.0],["2012-01-13",5.28,5.28,5.28,5.28,5.0],["2012-01-17",5.28,5.28,5.28,5.28,0.0],["2012-01-18",5.28,5.28,5.28,5.28,0.0],["2012-01-19",5.28,5.28,5.28,5.28,36.0],["2012-01-20",5.28,5.28,5.28,5.28,0.0],["2012-01-23",5.28,5.28,5.28,5.28,0.0],["2012-01-24",5.28,5.28,5.28,5.28,5.0],["2012-01-25",5.28,5.28,5.28,5.28,36.0],["2012-01-26",5.28,5.28,5.28,5.28,0.0],["2012-01-27",4.4,4.4,4.4,4.4,100.0],["2012-01-30",4.4,4.4,4.4,4.4,0.0],["2012-01-31",4.62,4.62,4.62,4.62,36.0],["2012-02-01",4.62,4.62,4.62,4.62,9.0],["2012-02-02",4.62,4.62,4.62,4.62,227.0],["2012-02-03",4.62,4.62,4.62,4.62,0.0],["2012-02-06",4.62,4.62,4.62,4.62,0.0],["2012-02-07",4.62,4.62,4.62,4.62,0.0],["2012-02-08",6.6,6.6,6.6,6.6,455.0],["2012-02-09",5.5,5.5,5.5,5.5,18.0],["2012-02-10",5.5,5.5,5.5,5.5,45.0],["2012-02-13",5.5,5.5,5.5,5.5,0.0],["2012-02-14",5.5,5.5,5.5,5.5,0.0],["2012-02-15",5.5,5.5,5.5,5.5,0.0],["2012-02-16",5.5,5.5,5.5,5.5,0.0],["2012-02-17",4.84,4.84,4.84,4.84,91.0],["2012-02-21",4.84,4.84,4.84,4.84,0.0],["2012-02-22",4.84,4.84,4.84,4.84,0.0],["2012-02-23",4.84,4.84,4.84,4.84,0.0],["2012-02-24",4.84,4.84,4.84,4.84,0.0],["2012-02-27",4.84,4.84,4.84,4.84,0.0],["2012-02-28",5.06,5.06,5.06,5.06,491.0],["2012-02-29",5.06,5.06,5.06,5.06,0.0],["2012-03-01",5.06,5.06,5.06,5.06,0.0],["2012-03-02",5.06,5.06,5.06,5.06,45.0],["2012-03-05",5.06,5.06,5.06,5.06,0.0],["2012-03-06",5.06,5.06,5.06,5.06,0.0],["2012-03-07",5.06,5.06,5.06,5.06,0.0],["2012-03-08",5.06,5.06,5.06,5.06,0.0],["2012-03-09",5.06,5.06,5.06,5.06,0.0],["2012-03-12",5.06,5.06,5.06,5.06,0.0],["2012-03-13",5.06,5.06,5.06,5.06,0.0],["2012-03-14",5.06,5.06,5.06,5.06,164.0],["2012-03-15",5.06,5.06,5.06,5.06,36.0],["2012-03-16",5.06,5.06,5.06,5.06,0.0],["2012-03-19",5.06,5.06,5.06,5.06,0.0],["2012-03-20",5.06,5.06,5.06,5.06,0.0],["2012-03-21",5.06,5.06,5.06,5.06,105.0],["2012-03-22",5.06,5.06,5.06,5.06,0.0],["2012-03-23",5.06,5.06,5.06,5.06,0.0],["2012-03-26",5.06,5.06,5.06,5.06,0.0],["2012-03-27",5.06,5.06,5.06,5.06,23.0],["2012-03-28",5.06,5.06,5.06,5.06,818.0],["2012-03-29",5.06,5.06,5.06,5.06,9.0],["2012-03-30",5.06,5.06,5.06,5.06,27.0],["2012-04-02",5.06,5.06,5.06,5.06,0.0],["2012-04-03",5.06,5.06,5.06,5.06,0.0],["2012-04-04",5.06,5.06,5.06,5.06,0.0],["2012-04-05",5.06,5.06,5.06,5.06,9.0],["2012-04-09",5.06,5.06,5.06,5.06,0.0],["2012-04-10",4.62,4.62,4.62,4.62,36.0],["2012-04-11",4.62,4.62,4.62,4.62,0.0],["2012-04-12",4.62,4.62,4.62,4.62,5.0],["2012-04-13",4.62,4.62,4.62,4.62,0.0],["2012-04-16",4.62,4.62,4.62,4.62,0.0],["2012-04-17",4.62,4.62,4.62,4.62,0.0],["2012-04-18",4.62,4.62,4.62,4.62,0.0],["2012-04-19",4.62,4.62,4.62,4.62,0.0],["2012-04-20",4.84,4.84,4.84,4.84,18.0],["2012-04-23",4.84,4.84,4.84,4.84,9.0],["2012-04-24",4.84,4.84,4.84,4.84,0.0],["2012-04-25",4.84,4.84,4.84,4.84,114.0],["2012-04-26",4.84,4.84,4.84,4.84,0.0],["2012-04-27",4.84,4.84,4.84,4.84,0.0],["2012-04-30",6.6,10.12,6.6,10.12,709.0],["2012-05-01",7.48,10.56,6.6,8.36,4182.0],["2012-05-02",7.26,9.24,7.26,9.24,955.0],["2012-05-03",9.9,10.78,8.8,9.9,1082.0],["2012-05-04",8.8,12.32,8.8,12.32,4795.0],["2012-05-07",15.84,15.84,12.76,12.76,1105.0],["2012-05-08",12.76,12.76,9.24,9.46,759.0],["2012-05-09",11.0,11.0,10.78,10.78,795.0],["2012-05-10",10.78,10.78,10.78,10.78,0.0],["2012-05-11",10.78,10.78,10.78,10.78,0.0],["2012-05-14",10.78,10.78,10.78,10.78,0.0],["2012-05-15",9.46,9.46,9.46,9.46,227.0],["2012-05-16",7.7,7.7,7.7,7.7,45.0],["2012-05-17",7.7,7.7,7.7,7.7,0.0],["2012-05-18",7.48,7.48,7.48,7.48,5.0],["2012-05-21",7.48,7.48,7.48,7.48,0.0],["2012-05-22",7.7,7.7,7.7,7.7,55.0],["2012-05-23",7.92,7.92,7.92,7.92,55.0],["2012-05-24",7.92,7.92,7.92,7.92,0.0],["2012-05-25",5.5,5.5,3.52,3.74,464.0],["2012-05-29",3.52,3.52,3.52,3.52,173.0],["2012-05-30",3.96,3.96,3.96,3.96,73.0],["2012-05-31",3.96,3.96,3.96,3.96,14.0],["2012-06-01",3.96,4.4,3.96,4.4,1364.0],["2012-06-04",4.4,4.4,4.4,4.4,0.0],["2012-06-05",4.18,4.18,4.18,4.18,18.0],["2012-06-06",4.4,4.4,4.18,4.18,4641.0],["2012-06-07",4.4,4.4,4.4,4.4,182.0],["2012-06-08",4.4,4.4,4.4,4.4,0.0],["2012-06-11",4.18,4.18,4.18,4.18,14.0],["2012-06-12",4.18,4.18,4.18,4.18,0.0],["2012-06-13",4.4,4.4,4.4,4.4,9.0],["2012-06-14",4.4,4.4,4.4,4.4,9.0],["2012-06-15",4.4,4.4,4.4,4.4,0.0],["2012-06-18",4.4,4.4,4.4,4.4,0.0],["2012-06-19",4.4,4.4,4.4,4.4,0.0],["2012-06-20",4.4,4.4,4.4,4.4,0.0],["2012-06-21",4.4,4.4,4.4,4.4,9.0],["2012-06-22",4.4,4.4,4.4,4.4,0.0],["2012-06-25",4.4,4.4,4.4,4.4,0.0],["2012-06-26",4.4,4.4,4.4,4.4,0.0],["2012-06-27",4.4,4.4,4.4,4.4,0.0],["2012-06-28",4.4,4.4,4.4,4.4,0.0],["2012-06-29",4.4,4.4,4.4,4.4,23.0],["2012-07-02",4.4,4.4,4.4,4.4,0.0],["2012-07-03",4.4,4.4,4.4,4.4,0.0],["2012-07-05",4.4,4.4,4.4,4.4,9.0],["2012-07-06",4.4,4.4,4.18,4.18,236.0],["2012-07-09",4.18,4.18,4.18,4.18,0.0],["2012-07-10",4.18,4.18,4.18,4.18,32.0],["2012-07-11",4.18,4.18,4.18,4.18,0.0],["2012-07-12",4.18,4.18,4.18,4.18,68.0],["2012-07-13",4.18,4.18,4.18,4.18,0.0],["2012-07-16",4.4,4.62,4.4,4.62,323.0],["2012-07-17",4.62,4.62,4.62,4.62,0.0],["2012-07-18",3.74,3.74,3.74,3.74,32.0],["2012-07-19",3.74,3.74,3.74,3.74,0.0],["2012-07-20",3.74,3.74,3.74,3.74,0.0],["2012-07-23",3.74,3.74,3.74,3.74,91.0],["2012-07-24",3.74,3.74,3.74,3.74,114.0],["2012-07-25",3.74,3.74,3.74,3.74,0.0],["2012-07-26",3.74,3.74,3.74,3.74,0.0],["2012-07-27",3.74,3.74,3.74,3.74,0.0],["2012-07-30",3.96,3.96,3.96,3.96,9.0],["2012-07-31",3.96,3.96,3.96,3.96,0.0],["2012-08-01",3.96,3.96,3.96,3.96,209.0],["2012-08-02",3.96,3.96,3.96,3.96,50.0],["2012-08-03",3.96,3.96,3.96,3.96,0.0],["2012-08-06",3.96,3.96,3.96,3.96,14.0],["2012-08-07",3.96,3.96,3.96,3.96,0.0],["2012-08-08",3.96,4.4,3.96,4.4,245.0],["2012-08-09",3.96,3.96,3.96,3.96,5.0],["2012-08-10",3.3,3.3,3.3,3.3,2332.0],["2012-08-13",3.3,3.3,3.3,3.3,0.0],["2012-08-14",3.96,3.96,3.96,3.96,73.0],["2012-08-15",3.96,3.96,3.96,3.96,45.0],["2012-08-16",3.96,3.96,3.96,3.96,0.0],["2012-08-17",3.96,3.96,3.96,3.96,0.0],["2012-08-20",3.96,3.96,3.96,3.96,5.0],["2012-08-21",3.96,3.96,3.96,3.96,73.0],["2012-08-22",3.96,3.96,3.96,3.96,0.0],["2012-08-23",3.96,3.96,3.96,3.96,0.0],["2012-08-24",3.96,3.96,3.96,3.96,0.0],["2012-08-27",3.74,3.74,3.74,3.74,41.0],["2012-08-28",4.18,4.18,4.18,4.18,682.0],["2012-08-29",4.4,4.4,4.4,4.4,68.0],["2012-08-30",4.4,4.4,4.4,4.4,0.0],["2012-08-31",4.4,4.4,4.4,4.4,0.0],["2012-09-04",4.4,4.4,4.4,4.4,0.0],["2012-09-05",4.4,4.4,4.4,4.4,0.0],["2012-09-06",4.4,4.4,4.4,4.4,0.0],["2012-09-07",4.4,4.4,4.4,4.4,14.0],["2012-09-10",4.4,4.4,4.4,4.4,0.0],["2012-09-11",4.4,4.4,4.4,4.4,14.0],["2012-09-12",4.4,4.4,4.4,4.4,227.0],["2012-09-13",4.4,4.4,4.4,4.4,0.0],["2012-09-14",4.4,4.4,4.4,4.4,5.0],["2012-09-17",4.4,4.4,4.4,4.4,0.0],["2012-09-18",4.4,4.4,4.4,4.4,50.0],["2012-09-19",4.4,4.4,4.4,4.4,0.0],["2012-09-20",4.4,4.4,4.4,4.4,9.0],["2012-09-21",4.4,4.4,4.4,4.4,0.0],["2012-09-24",4.4,4.4,4.4,4.4,36.0],["2012-09-25",4.4,4.4,4.4,4.4,186.0],["2012-09-26",4.4,4.4,4.4,4.4,0.0],["2012-09-27",4.4,4.4,4.4,4.4,0.0],["2012-09-28",4.4,4.4,4.4,4.4,0.0],["2012-10-01",4.4,4.4,4.4,4.4,0.0],["2012-10-02",4.4,4.4,4.4,4.4,0.0],["2012-10-03",4.4,4.4,4.4,4.4,0.0],["2012-10-04",4.4,4.4,4.4,4.4,41.0],["2012-10-05",4.4,4.4,4.4,4.4,159.0],["2012-10-08",4.4,4.4,4.4,4.4,0.0],["2012-10-09",4.4,4.4,4.4,4.4,0.0],["2012-10-10",4.4,4.4,4.4,4.4,0.0],["2012-10-11",4.4,4.4,4.4,4.4,0.0],["2012-10-12",4.4,4.4,4.4,4.4,0.0],["2012-10-15",4.4,4.4,4.4,4.4,0.0],["2012-10-16",4.4,4.4,4.4,4.4,0.0],["2012-10-17",4.4,4.4,4.4,4.4,0.0],["2012-10-18",4.4,4.4,4.4,4.4,0.0],["2012-10-19",4.4,4.4,4.18,4.18,518.0],["2012-10-22",4.18,4.18,4.18,4.18,727.0],["2012-10-23",4.18,4.18,4.18,4.18,182.0],["2012-10-24",4.18,4.18,4.18,4.18,0.0],["2012-10-25",4.18,4.18,4.18,4.18,195.0],["2012-10-26",3.74,4.18,3.74,4.18,523.0],["2012-10-31",3.74,3.74,3.74,3.74,9.0],["2012-11-01",3.74,3.74,3.74,3.74,186.0],["2012-11-02",3.74,3.74,3.74,3.74,9.0],["2012-11-05",3.74,3.74,3.74,3.74,0.0],["2012-11-06",3.74,3.74,3.74,3.74,0.0],["2012-11-07",3.74,3.74,3.74,3.74,1177.0],["2012-11-08",3.74,3.74,3.74,3.74,1627.0],["2012-11-09",3.74,3.74,3.74,3.74,0.0],["2012-11-12",3.74,3.74,3.74,3.74,5.0],["2012-11-13",3.74,3.74,3.74,3.74,82.0],["2012-11-14",3.74,3.74,3.74,3.74,0.0],["2012-11-15",3.74,3.74,3.74,3.74,0.0],["2012-11-16",3.74,3.74,3.74,3.74,114.0],["2012-11-19",3.74,3.74,3.74,3.74,0.0],["2012-11-20",3.74,3.74,3.74,3.74,0.0],["2012-11-21",3.74,3.74,3.74,3.74,0.0],["2012-11-23",3.74,3.74,3.74,3.74,0.0],["2012-11-26",3.74,3.74,3.74,3.74,0.0],["2012-11-27",3.74,3.74,3.74,3.74,0.0],["2012-11-28",3.74,3.74,3.74,3.74,0.0],["2012-11-29",3.74,3.74,3.74,3.74,73.0],["2012-11-30",3.74,3.74,3.74,3.74,27.0],["2012-12-03",3.52,3.52,3.52,3.52,55.0],["2012-12-04",3.52,3.52,3.52,3.52,0.0],["2012-12-05",3.52,3.52,3.52,3.52,0.0],["2012-12-06",3.74,3.74,3.74,3.74,5.0],["2012-12-07",3.74,3.74,3.74,3.74,77.0],["2012-12-10",3.74,3.74,3.74,3.74,845.0],["2012-12-11",3.74,3.74,3.74,3.74,0.0],["2012-12-12",3.74,3.74,3.74,3.74,0.0],["2012-12-13",3.74,3.74,3.74,3.74,9.0],["2012-12-14",3.74,3.74,3.74,3.74,0.0],["2012-12-17",3.74,3.74,3.74,3.74,0.0],["2012-12-18",3.74,3.74,3.74,3.74,0.0],["2012-12-19",3.74,3.74,3.74,3.74,9.0],["2012-12-20",3.74,3.74,3.74,3.74,9.0],["2012-12-21",3.74,3.74,3.74,3.74,86.0],["2012-12-24",3.74,3.74,3.74,3.74,0.0],["2012-12-26",3.74,3.74,3.74,3.74,0.0],["2012-12-27",3.52,3.52,3.52,3.52,9.0],["2012-12-28",3.52,3.52,3.52,3.52,0.0],["2012-12-31",4.18,4.4,4.18,4.4,1273.0],["2013-01-02",4.4,4.4,4.4,4.4,0.0],["2013-01-03",3.74,3.74,3.74,3.74,23.0],["2013-01-04",3.74,3.74,3.74,3.74,0.0],["2013-01-07",3.74,5.5,3.74,5.5,50.0],["2013-01-08",5.5,5.5,5.5,5.5,0.0],["2013-01-09",5.5,5.5,5.5,5.5,0.0],["2013-01-10",5.5,5.5,5.5,5.5,0.0],["2013-01-11",5.5,5.5,5.5,5.5,0.0],["2013-01-14",4.18,4.18,4.18,4.18,9.0],["2013-01-15",4.18,4.18,4.18,4.18,0.0],["2013-01-16",4.18,4.18,4.18,4.18,168.0],["2013-01-17",4.18,4.18,4.18,4.18,0.0],["2013-01-18",4.18,4.18,4.18,4.18,32.0],["2013-01-22",4.18,4.18,4.18,4.18,41.0],["2013-01-23",4.18,4.18,4.18,4.18,0.0],["2013-01-24",4.18,4.18,4.18,4.18,0.0],["2013-01-25",4.18,4.18,4.18,4.18,0.0],["2013-01-28",4.18,4.18,4.18,4.18,5.0],["2013-01-29",4.18,4.18,4.18,4.18,141.0],["2013-01-30",4.18,4.18,4.18,4.18,255.0],["2013-01-31",4.18,4.18,4.18,4.18,23.0],["2013-02-01",4.18,4.18,4.18,4.18,0.0],["2013-02-04",4.18,4.18,4.18,4.18,605.0],["2013-02-05",4.18,4.18,4.18,4.18,0.0],["2013-02-06",3.96,3.96,3.96,3.96,68.0],["2013-02-07",3.96,3.96,3.96,3.96,0.0],["2013-02-08",3.96,3.96,3.96,3.96,14.0],["2013-02-11",3.96,3.96,3.96,3.96,0.0],["2013-02-12",3.74,3.74,3.74,3.74,27.0],["2013-02-13",3.74,3.96,3.74,3.96,82.0],["2013-02-14",3.96,3.96,3.96,3.96,0.0],["2013-02-15",3.96,3.96,3.96,3.96,55.0],["2013-02-19",3.96,3.96,3.96,3.96,5.0],["2013-02-20",3.96,3.96,3.96,3.96,0.0],["2013-02-21",3.96,3.96,3.96,3.96,0.0],["2013-02-22",3.96,3.96,3.96,3.96,0.0],["2013-02-25",3.96,3.96,3.96,3.96,0.0],["2013-02-26",3.96,3.96,3.96,3.96,0.0],["2013-02-27",3.96,3.96,3.96,3.96,0.0],["2013-02-28",3.96,3.96,3.96,3.96,0.0],["2013-03-01",3.96,3.96,3.96,3.96,0.0],["2013-03-04",3.74,3.96,3.74,3.96,659.0],["2013-03-05",3.96,3.96,3.96,3.96,327.0],["2013-03-06",3.96,3.96,3.96,3.96,0.0],["2013-03-07",3.96,3.96,3.96,3.96,0.0],["2013-03-08",3.96,3.96,3.96,3.96,0.0],["2013-03-11",3.96,3.96,3.96,3.96,0.0],["2013-03-12",3.96,3.96,3.96,3.96,27.0],["2013-03-13",3.96,3.96,3.96,3.96,0.0],["2013-03-14",3.96,3.96,3.96,3.96,0.0],["2013-03-15",3.96,3.96,3.96,3.96,0.0],["2013-03-18",3.96,3.96,3.96,3.96,0.0],["2013-03-19",3.96,3.96,3.96,3.96,0.0],["2013-03-20",3.96,3.96,3.96,3.96,41.0],["2013-03-21",3.96,3.96,3.96,3.96,23.0],["2013-03-22",3.96,3.96,3.96,3.96,27.0],["2013-03-25",3.96,3.96,3.96,3.96,0.0],["2013-03-26",3.96,3.96,3.96,3.96,14.0],["2013-03-27",3.96,3.96,3.96,3.96,0.0],["2013-03-28",3.96,3.96,3.96,3.96,0.0],["2013-04-01",3.96,3.96,3.96,3.96,0.0],["2013-04-02",3.74,3.74,3.74,3.74,14.0],["2013-04-03",3.74,3.74,3.74,3.74,23.0],["2013-04-04",3.74,3.74,3.74,3.74,18.0],["2013-04-05",3.74,3.74,3.74,3.74,0.0],["2013-04-08",3.74,3.74,3.74,3.74,9.0],["2013-04-09",3.74,3.74,3.74,3.74,0.0],["2013-04-10",3.74,3.74,3.74,3.74,0.0],["2013-04-11",3.74,3.74,3.74,3.74,27.0],["2013-04-12",3.74,3.74,3.74,3.74,0.0],["2013-04-15",3.74,3.74,3.74,3.74,9.0],["2013-04-16",3.74,3.74,3.74,3.74,0.0],["2013-04-17",3.74,3.74,3.74,3.74,91.0],["2013-04-18",3.74,3.74,3.74,3.74,14.0],["2013-04-19",3.74,3.74,3.74,3.74,0.0],["2013-04-22",3.74,3.74,3.74,3.74,0.0],["2013-04-23",3.74,3.74,3.74,3.74,0.0],["2013-04-24",3.74,3.74,3.74,3.74,945.0],["2013-04-25",3.74,3.74,3.74,3.74,5.0],["2013-04-26",3.74,3.74,3.74,3.74,0.0],["2013-04-29",3.74,3.74,3.74,3.74,32.0],["2013-04-30",3.74,3.74,3.74,3.74,5.0],["2013-05-01",3.74,3.74,3.74,3.74,0.0],["2013-05-02",3.74,3.74,3.74,3.74,0.0],["2013-05-03",3.74,3.74,3.74,3.74,0.0],["2013-05-06",3.74,3.74,3.74,3.74,55.0],["2013-05-07",3.74,3.74,3.74,3.74,36.0],["2013-05-08",3.74,3.74,3.74,3.74,0.0],["2013-05-09",3.74,3.74,3.74,3.74,14.0],["2013-05-10",3.74,3.74,3.74,3.74,36.0],["2013-05-13",3.74,3.74,3.74,3.74,82.0],["2013-05-14",3.08,4.4,3.08,4.4,77.0],["2013-05-15",4.4,4.4,4.4,4.4,0.0],["2013-05-16",4.4,4.4,4.4,4.4,0.0],["2013-05-17",3.52,3.96,3.52,3.96,255.0],["2013-05-20",3.96,3.96,3.96,3.96,0.0],["2013-05-21",3.96,3.96,3.96,3.96,0.0],["2013-05-22",3.52,3.52,3.52,3.52,9.0],["2013-05-23",3.74,3.74,3.74,3.74,14.0],["2013-05-24",3.74,3.74,3.74,3.74,0.0],["2013-05-28",3.74,3.74,3.74,3.74,0.0],["2013-05-29",3.74,3.74,3.74,3.74,0.0],["2013-05-30",3.74,3.74,3.74,3.74,0.0],["2013-05-31",3.52,3.52,3.52,3.52,23.0],["2013-06-03",3.52,3.52,3.52,3.52,0.0],["2013-06-04",3.52,3.52,3.52,3.52,0.0],["2013-06-05",3.52,3.52,3.52,3.52,0.0],["2013-06-06",3.52,3.52,3.52,3.52,0.0],["2013-06-07",3.52,3.52,3.52,3.52,0.0],["2013-06-10",3.52,3.52,3.52,3.52,0.0],["2013-06-11",3.52,3.52,3.52,3.52,0.0],["2013-06-12",3.52,3.52,3.52,3.52,182.0],["2013-06-13",4.4,4.4,3.52,3.52,191.0],["2013-06-14",3.08,3.08,3.08,3.08,9.0],["2013-06-17",3.52,3.52,3.52,3.52,9.0],["2013-06-18",3.52,3.52,3.52,3.52,0.0],["2013-06-19",3.52,3.52,3.52,3.52,0.0],["2013-06-20",3.52,3.52,3.52,3.52,0.0],["2013-06-21",3.52,3.52,3.52,3.52,9.0],["2013-06-24",3.52,3.52,3.52,3.52,0.0],["2013-06-25",3.52,3.52,3.52,3.52,0.0],["2013-06-26",3.52,3.52,3.52,3.52,0.0],["2013-06-27",3.52,3.52,3.52,3.52,0.0],["2013-06-28",3.52,3.52,3.52,3.52,0.0],["2013-07-01",3.52,3.52,3.52,3.52,0.0],["2013-07-02",3.52,3.52,3.52,3.52,2823.0],["2013-07-03",3.52,3.52,3.52,3.52,0.0],["2013-07-05",3.52,3.52,3.52,3.52,0.0],["2013-07-08",3.52,3.52,3.52,3.52,5.0],["2013-07-09",3.52,3.52,3.52,3.52,0.0],["2013-07-10",3.52,3.52,3.52,3.52,0.0],["2013-07-11",3.52,3.52,3.52,3.52,0.0],["2013-07-12",3.52,3.52,3.52,3.52,0.0],["2013-07-15",3.52,3.52,3.52,3.52,27.0],["2013-07-16",3.52,3.52,3.52,3.52,0.0],["2013-07-17",3.52,3.52,3.52,3.52,0.0],["2013-07-18",3.52,3.52,3.52,3.52,18.0],["2013-07-19",3.52,3.52,3.52,3.52,45.0],["2013-07-22",3.3,3.3,3.3,3.3,100.0],["2013-07-23",3.3,3.3,3.3,3.3,0.0],["2013-07-24",3.3,3.3,3.3,3.3,132.0],["2013-07-25",3.3,3.3,3.3,3.3,0.0],["2013-07-26",3.3,3.3,3.3,3.3,32.0],["2013-07-29",3.3,3.3,3.3,3.3,0.0],["2013-07-30",3.3,3.3,3.3,3.3,0.0],["2013-07-31",3.3,3.3,3.3,3.3,0.0],["2013-08-01",3.3,3.3,3.3,3.3,5.0],["2013-08-02",3.3,3.3,3.3,3.3,0.0],["2013-08-05",3.3,3.3,3.3,3.3,1382.0],["2013-08-06",3.3,3.3,3.3,3.3,0.0],["2013-08-07",3.3,3.3,3.3,3.3,0.0],["2013-08-08",3.3,3.3,3.3,3.3,0.0],["2013-08-09",3.3,3.3,3.3,3.3,59.0],["2013-08-12",3.3,4.4,3.3,4.4,186.0],["2013-08-13",4.4,4.4,4.4,4.4,0.0],["2013-08-14",4.4,4.4,4.4,4.4,0.0],["2013-08-15",4.4,4.4,4.4,4.4,0.0],["2013-08-16",4.4,4.4,4.4,4.4,0.0],["2013-08-19",4.4,4.4,4.4,4.4,0.0],["2013-08-20",4.4,4.4,4.4,4.4,0.0],["2013-08-21",4.4,4.4,4.4,4.4,0.0],["2013-08-22",4.4,4.4,4.4,4.4,0.0],["2013-08-23",4.4,4.4,4.4,4.4,0.0],["2013-08-26",4.4,4.4,4.4,4.4,0.0],["2013-08-27",4.4,4.4,4.4,4.4,0.0],["2013-08-28",4.4,4.4,4.4,4.4,0.0],["2013-08-29",4.4,4.4,4.4,4.4,0.0],["2013-08-30",3.3,3.3,3.3,3.3,105.0],["2013-09-03",3.3,3.3,3.3,3.3,9.0],["2013-09-04",3.3,3.3,3.3,3.3,0.0],["2013-09-05",3.3,3.3,3.3,3.3,114.0],["2013-09-06",3.3,3.3,3.3,3.3,64.0],["2013-09-09",3.3,3.3,3.3,3.3,0.0],["2013-09-10",3.3,3.3,3.3,3.3,0.0],["2013-09-11",3.3,3.3,3.3,3.3,0.0],["2013-09-12",3.3,3.3,3.3,3.3,0.0],["2013-09-13",3.3,3.3,3.3,3.3,0.0],["2013-09-16",3.3,3.3,3.3,3.3,0.0],["2013-09-17",3.3,3.3,3.3,3.3,0.0],["2013-09-18",3.3,3.3,3.3,3.3,0.0],["2013-09-19",3.3,3.3,3.3,3.3,0.0],["2013-09-20",3.3,3.3,3.3,3.3,0.0],["2013-09-23",3.3,3.3,3.3,3.3,227.0],["2013-09-24",2.64,3.3,2.64,3.3,555.0],["2013-09-25",2.86,3.3,2.86,3.3,64.0],["2013-09-26",2.86,3.3,2.86,3.3,23.0],["2013-09-27",3.08,3.08,3.08,3.08,27.0],["2013-09-30",3.08,3.08,3.08,3.08,27.0],["2013-10-01",3.08,3.08,3.08,3.08,0.0],["2013-10-02",3.08,3.08,3.08,3.08,68.0],["2013-10-03",3.08,3.08,3.08,3.08,0.0],["2013-10-04",3.08,3.08,3.08,3.08,68.0],["2013-10-07",3.08,3.08,3.08,3.08,0.0],["2013-10-08",3.08,3.08,3.08,3.08,9.0],["2013-10-09",3.08,3.08,3.08,3.08,5.0],["2013-10-10",3.08,3.08,3.08,3.08,0.0],["2013-10-11",3.08,3.08,3.08,3.08,14.0],["2013-10-14",3.08,3.08,3.08,3.08,82.0],["2013-10-15",3.08,3.08,3.08,3.08,0.0],["2013-10-16",3.08,3.08,3.08,3.08,23.0],["2013-10-17",3.08,3.08,3.08,3.08,0.0],["2013-10-18",3.08,3.08,3.08,3.08,9.0],["2013-10-21",3.08,3.08,3.08,3.08,0.0],["2013-10-22",3.08,3.08,3.08,3.08,0.0],["2013-10-23",3.96,3.96,3.96,3.96,36.0],["2013-10-24",3.96,3.96,3.96,3.96,0.0],["2013-10-25",3.96,3.96,3.96,3.96,0.0],["2013-10-28",3.96,3.96,3.96,3.96,0.0],["2013-10-29",3.96,3.96,3.96,3.96,0.0],["2013-10-30",3.08,3.3,3.08,3.3,273.0],["2013-10-31",3.3,3.3,3.3,3.3,0.0],["2013-11-01",3.3,3.3,3.3,3.3,0.0],["2013-11-04",3.3,3.3,3.3,3.3,0.0],["2013-11-05",3.3,3.3,3.3,3.3,9.0],["2013-11-06",3.3,3.3,3.3,3.3,0.0],["2013-11-07",3.3,3.3,3.3,3.3,18.0],["2013-11-08",3.3,3.96,3.3,3.96,500.0],["2013-11-11",3.3,3.3,3.3,3.3,109.0],["2013-11-12",3.3,3.3,3.3,3.3,9.0],["2013-11-13",3.3,3.3,3.3,3.3,14.0],["2013-11-14",3.3,3.3,3.3,3.3,45.0],["2013-11-15",3.3,3.3,3.3,3.3,18.0],["2013-11-18",3.3,3.3,3.3,3.3,9.0],["2013-11-19",3.3,3.3,3.3,3.3,0.0],["2013-11-20",3.52,3.52,3.3,3.3,91.0],["2013-11-21",3.3,3.3,3.3,3.3,27.0],["2013-11-22",3.3,3.3,3.3,3.3,0.0],["2013-11-25",3.52,3.52,3.3,3.3,14.0],["2013-11-26",3.3,3.3,3.3,3.3,0.0],["2013-11-27",3.3,3.3,3.3,3.3,9.0],["2013-11-29",3.3,3.3,3.3,3.3,0.0],["2013-12-02",3.3,3.3,3.3,3.3,5.0],["2013-12-03",3.3,3.52,3.3,3.3,141.0],["2013-12-04",3.52,3.52,3.3,3.3,9.0],["2013-12-05",3.3,3.3,3.3,3.3,0.0],["2013-12-06",3.3,3.52,3.3,3.3,109.0],["2013-12-09",3.3,3.3,3.3,3.3,73.0],["2013-12-10",3.3,3.3,3.3,3.3,0.0],["2013-12-11",3.3,3.3,3.3,3.3,9.0],["2013-12-12",3.3,3.3,3.3,3.3,0.0],["2013-12-13",3.3,3.3,3.3,3.3,0.0],["2013-12-16",3.3,3.3,3.3,3.3,41.0],["2013-12-17",3.3,3.3,3.3,3.3,41.0],["2013-12-18",3.3,3.3,3.3,3.3,0.0],["2013-12-19",3.3,3.3,3.3,3.3,273.0],["2013-12-20",3.3,3.3,3.3,3.3,223.0],["2013-12-23",3.52,3.52,3.52,3.52,182.0],["2013-12-24",3.52,3.52,3.52,3.52,0.0],["2013-12-26",3.52,3.52,3.52,3.52,45.0],["2013-12-27",3.52,3.52,3.52,3.52,23.0],["2013-12-30",3.52,3.52,3.52,3.52,132.0],["2013-12-31",3.52,3.52,3.52,3.52,186.0],["2014-01-02",3.52,3.52,3.52,3.52,127.0],["2014-01-03",3.52,3.96,3.52,3.96,1223.0],["2014-01-06",3.96,3.96,3.96,3.96,0.0],["2014-01-07",3.52,3.52,3.52,3.52,14.0],["2014-01-08",3.52,3.52,3.52,3.52,0.0],["2014-01-09",3.52,3.52,3.52,3.52,0.0],["2014-01-10",3.52,3.52,3.52,3.52,0.0],["2014-01-13",3.52,3.52,3.52,3.52,36.0],["2014-01-14",3.52,3.52,3.52,3.52,9.0],["2014-01-15",3.52,3.52,3.52,3.52,200.0],["2014-01-16",3.52,3.52,3.52,3.52,127.0],["2014-01-17",3.52,3.52,3.52,3.52,9.0],["2014-01-21",3.52,3.52,3.52,3.52,55.0],["2014-01-22",3.52,3.52,3.52,3.52,0.0],["2014-01-23",3.52,3.52,3.52,3.52,0.0],["2014-01-24",3.52,3.52,3.52,3.52,0.0],["2014-01-27",3.52,3.52,3.52,3.52,0.0],["2014-01-28",3.52,3.52,3.52,3.52,0.0],["2014-01-29",3.52,3.52,3.52,3.52,0.0],["2014-01-30",3.74,3.74,3.74,3.74,9.0],["2014-01-31",3.74,3.74,3.52,3.52,373.0],["2014-02-03",3.52,3.52,3.52,3.52,0.0],["2014-02-04",3.52,3.52,3.52,3.52,36.0],["2014-02-05",3.52,3.52,3.52,3.52,14.0],["2014-02-06",3.52,3.52,3.52,3.52,9.0],["2014-02-07",3.52,3.52,3.52,3.52,95.0],["2014-02-10",3.52,3.52,3.52,3.52,0.0],["2014-02-11",3.52,3.52,3.52,3.52,0.0],["2014-02-12",3.52,3.52,3.52,3.52,0.0],["2014-02-13",3.52,3.52,3.52,3.52,0.0],["2014-02-14",3.52,3.52,3.52,3.52,9.0],["2014-02-18",3.52,3.52,3.52,3.52,27.0],["2014-02-19",3.52,3.74,3.52,3.74,14.0],["2014-02-20",3.74,3.74,3.74,3.74,9.0],["2014-02-21",3.74,3.74,3.74,3.74,0.0],["2014-02-24",3.74,3.74,3.74,3.74,5.0],["2014-02-25",3.74,3.74,3.74,3.74,0.0],["2014-02-26",3.74,3.74,3.74,3.74,0.0],["2014-02-27",3.74,3.74,3.74,3.74,0.0],["2014-02-28",3.74,3.74,3.74,3.74,0.0],["2014-03-03",3.74,3.74,3.74,3.74,5.0],["2014-03-04",3.74,3.74,3.74,3.74,0.0],["2014-03-05",3.74,3.74,3.74,3.74,5.0],["2014-03-06",3.74,3.74,3.74,3.74,0.0],["2014-03-07",3.74,3.74,3.74,3.74,0.0],["2014-03-10",3.74,3.74,3.74,3.74,0.0],["2014-03-11",3.74,3.74,3.74,3.74,18.0],["2014-03-12",3.74,3.74,3.74,3.74,0.0],["2014-03-13",3.74,3.74,3.74,3.74,0.0],["2014-03-14",3.74,3.74,3.74,3.74,0.0],["2014-03-17",3.74,3.74,3.74,3.74,9.0],["2014-03-18",3.74,3.74,3.74,3.74,1086.0],["2014-03-19",3.74,3.74,3.74,3.74,1095.0],["2014-03-20",3.74,3.74,3.74,3.74,0.0],["2014-03-21",3.74,3.74,3.74,3.74,0.0],["2014-03-24",3.74,3.74,3.74,3.74,9.0],["2014-03-25",3.74,3.74,3.74,3.74,0.0],["2014-03-26",3.74,3.74,3.74,3.74,0.0],["2014-03-27",3.74,3.74,3.74,3.74,0.0],["2014-03-28",3.74,3.74,3.74,3.74,0.0],["2014-03-31",3.74,3.74,3.74,3.74,0.0],["2014-04-01",3.74,3.74,3.74,3.74,0.0],["2014-04-02",3.74,3.74,3.74,3.74,9.0],["2014-04-03",3.74,3.74,3.74,3.74,0.0],["2014-04-04",3.74,3.74,3.74,3.74,0.0],["2014-04-07",3.74,3.74,3.74,3.74,0.0],["2014-04-08",3.74,3.74,3.74,3.74,9.0],["2014-04-09",3.74,3.74,3.74,3.74,0.0],["2014-04-10",3.74,3.74,3.74,3.74,0.0],["2014-04-11",3.74,3.74,3.74,3.74,0.0],["2014-04-14",3.74,3.74,3.74,3.74,0.0],["2014-04-15",3.74,3.74,3.74,3.74,5.0],["2014-04-16",3.74,3.74,3.74,3.74,0.0],["2014-04-17",3.74,3.74,3.74,3.74,0.0],["2014-04-21",3.74,3.74,3.74,3.74,0.0],["2014-04-22",3.74,3.74,3.74,3.74,36.0],["2014-04-23",3.74,3.74,3.74,3.74,0.0],["2014-04-24",3.74,3.74,3.74,3.74,23.0],["2014-04-25",3.74,3.74,3.74,3.74,86.0],["2014-04-28",3.74,3.74,3.74,3.74,0.0],["2014-04-29",3.74,3.74,3.74,3.74,0.0],["2014-04-30",3.74,3.74,3.74,3.74,0.0],["2014-05-01",3.74,3.74,3.74,3.74,0.0],["2014-05-02",3.74,3.74,3.74,3.74,0.0],["2014-05-05",3.74,3.74,3.74,3.74,0.0],["2014-05-06",3.74,3.74,3.74,3.74,9.0],["2014-05-07",3.74,3.74,3.74,3.74,0.0],["2014-05-08",3.74,3.74,3.74,3.74,0.0],["2014-05-09",3.74,3.74,3.74,3.74,0.0],["2014-05-12",3.74,3.74,3.74,3.74,0.0],["2014-05-13",3.74,3.74,0.22,3.74,3945.0],["2014-05-14",3.08,3.52,3.08,3.52,650.0],["2014-05-15",3.52,3.52,3.52,3.52,0.0],["2014-05-16",5.5,5.5,3.08,3.08,141.0],["2014-05-19",3.08,3.08,3.08,3.08,0.0],["2014-05-20",3.08,5.5,3.08,5.5,336.0],["2014-05-21",3.3,3.3,3.3,3.3,23.0],["2014-05-22",3.3,3.3,3.3,3.3,0.0],["2014-05-23",3.3,3.3,3.3,3.3,0.0],["2014-05-27",3.3,3.3,3.3,3.3,9.0],["2014-05-28",3.3,3.3,3.3,3.3,0.0],["2014-05-29",3.3,3.3,3.3,3.3,0.0],["2014-05-30",3.3,3.3,3.3,3.3,0.0],["2014-06-02",3.3,3.3,3.3,3.3,0.0],["2014-06-03",3.3,3.3,3.3,3.3,27.0],["2014-06-04",3.3,3.3,3.3,3.3,9.0],["2014-06-05",3.3,3.3,3.3,3.3,327.0],["2014-06-06",3.3,3.96,3.3,3.96,2418.0],["2014-06-09",3.96,3.96,3.96,3.96,0.0],["2014-06-10",3.52,3.52,3.52,3.52,59.0],["2014-06-11",3.52,3.52,3.52,3.52,0.0],["2014-06-12",3.52,3.52,3.52,3.52,0.0],["2014-06-13",3.52,3.52,3.52,3.52,0.0],["2014-06-16",3.52,3.52,3.52,3.52,0.0],["2014-06-17",3.52,3.52,3.52,3.52,0.0],["2014-06-18",3.52,3.52,3.52,3.52,0.0],["2014-06-19",3.52,3.52,3.52,3.52,0.0],["2014-06-20",3.52,3.52,3.52,3.52,9.0],["2014-06-23",3.52,3.52,3.52,3.52,27.0],["2014-06-24",3.52,3.52,3.52,3.52,0.0],["2014-06-25",3.52,3.52,3.52,3.52,0.0],["2014-06-26",3.52,3.52,3.52,3.52,0.0],["2014-06-27",3.52,3.52,3.52,3.52,0.0],["2014-06-30",3.52,3.52,3.52,3.52,23.0],["2014-07-01",3.52,3.52,3.52,3.52,18.0],["2014-07-02",3.52,3.52,3.52,3.52,0.0],["2014-07-03",3.52,3.52,3.52,3.52,18.0],["2014-07-07",3.52,3.52,3.52,3.52,0.0],["2014-07-08",3.52,3.52,3.52,3.52,0.0],["2014-07-09",4.62,4.62,4.62,4.62,205.0],["2014-07-10",4.62,4.62,4.62,4.62,0.0],["2014-07-11",4.62,4.84,4.62,4.84,250.0],["2014-07-14",4.84,4.84,4.84,4.84,0.0],["2014-07-15",3.96,3.96,3.96,3.96,9.0],["2014-07-16",3.96,3.96,3.96,3.96,0.0],["2014-07-17",3.96,3.96,3.96,3.96,14.0],["2014-07-18",3.96,3.96,3.96,3.96,0.0],["2014-07-21",3.96,3.96,3.96,3.96,0.0],["2014-07-22",3.96,3.96,3.96,3.96,0.0],["2014-07-23",3.96,3.96,3.96,3.96,0.0],["2014-07-24",3.96,3.96,3.96,3.96,0.0],["2014-07-25",3.96,3.96,3.96,3.96,0.0],["2014-07-28",3.96,3.96,3.96,3.96,0.0],["2014-07-29",3.96,3.96,3.96,3.96,0.0],["2014-07-30",3.96,3.96,3.96,3.96,0.0],["2014-07-31",3.74,3.74,3.74,3.74,68.0],["2014-08-01",3.74,3.96,3.52,3.52,1114.0],["2014-08-04",3.52,3.52,3.52,3.52,273.0],["2014-08-05",3.52,3.52,3.52,3.52,5.0],["2014-08-06",3.52,3.52,3.52,3.52,0.0],["2014-08-07",3.52,3.52,3.52,3.52,0.0],["2014-08-08",3.52,3.52,3.52,3.52,0.0],["2014-08-11",3.52,3.52,3.52,3.52,0.0],["2014-08-12",3.52,3.52,3.52,3.52,0.0],["2014-08-13",3.52,3.52,3.52,3.52,45.0],["2014-08-14",3.52,3.52,3.52,3.52,0.0],["2014-08-15",3.52,3.52,3.52,3.52,5.0],["2014-08-18",3.52,3.52,3.52,3.52,0.0],["2014-08-19",3.52,3.52,3.52,3.52,0.0],["2014-08-20",3.52,3.52,3.52,3.52,0.0],["2014-08-21",3.52,3.52,3.52,3.52,0.0],["2014-08-22",3.52,3.52,3.52,3.52,0.0],["2014-08-25",3.74,4.4,3.74,4.4,73.0],["2014-08-26",4.4,4.4,4.4,4.4,0.0],["2014-08-27",4.4,4.4,4.4,4.4,0.0],["2014-08-28",3.74,3.74,3.74,3.74,14.0],["2014-08-29",3.74,3.74,3.74,3.74,364.0],["2014-09-02",3.74,3.74,3.74,3.74,45.0],["2014-09-03",3.74,3.74,3.74,3.74,45.0],["2014-09-04",3.74,3.74,3.74,3.74,0.0],["2014-09-05",3.74,3.74,3.74,3.74,0.0],["2014-09-08",3.74,3.74,3.74,3.74,0.0],["2014-09-09",3.74,3.74,3.74,3.74,0.0],["2014-09-10",3.74,3.74,3.74,3.74,0.0],["2014-09-11",3.74,4.4,3.74,3.96,327.0],["2014-09-12",3.96,3.96,3.96,3.96,23.0],["2014-09-15",3.96,3.96,3.96,3.96,0.0],["2014-09-16",3.96,3.96,3.96,3.96,0.0],["2014-09-17",3.96,3.96,3.96,3.96,0.0],["2014-09-18",3.96,3.96,3.96,3.96,14.0],["2014-09-19",3.96,3.96,3.96,3.96,68.0],["2014-09-22",3.96,3.96,3.96,3.96,0.0],["2014-09-23",3.96,3.96,3.96,3.96,0.0],["2014-09-24",3.96,3.96,3.96,3.96,0.0],["2014-09-25",3.96,3.96,3.96,3.96,0.0],["2014-09-26",3.96,3.96,3.96,3.96,186.0],["2014-09-29",3.96,3.96,3.96,3.96,0.0],["2014-09-30",3.96,4.84,3.96,3.96,368.0],["2014-10-01",3.96,3.96,3.96,3.96,27.0],["2014-10-02",3.96,3.96,3.96,3.96,50.0],["2014-10-03",3.96,3.96,3.96,3.96,0.0],["2014-10-06",3.96,4.4,3.96,4.4,259.0],["2014-10-07",4.18,4.18,4.18,4.18,36.0],["2014-10-08",4.4,4.4,4.4,4.4,218.0],["2014-10-09",4.4,4.4,4.4,4.4,500.0],["2014-10-10",4.4,4.4,4.4,4.4,0.0],["2014-10-13",4.4,4.4,4.4,4.4,0.0],["2014-10-14",4.18,4.18,4.18,4.18,350.0],["2014-10-15",4.18,4.18,4.18,4.18,0.0],["2014-10-16",4.18,4.18,4.18,4.18,27.0],["2014-10-17",4.18,4.18,4.18,4.18,0.0],["2014-10-20",4.18,4.18,3.96,3.96,2036.0],["2014-10-21",3.52,3.52,3.52,3.52,109.0],["2014-10-22",3.52,3.52,3.52,3.52,0.0],["2014-10-23",3.52,3.52,3.52,3.52,0.0],["2014-10-24",3.52,3.52,3.52,3.52,0.0],["2014-10-27",3.52,3.52,3.52,3.52,218.0],["2014-10-28",3.52,3.52,3.52,3.52,64.0],["2014-10-29",3.52,3.52,3.52,3.52,482.0],["2014-10-30",3.52,3.52,3.52,3.52,0.0],["2014-10-31",3.52,3.52,3.52,3.52,9.0],["2014-11-03",4.4,4.4,3.96,4.4,505.0],["2014-11-04",4.4,4.4,4.4,4.4,0.0],["2014-11-05",4.4,4.4,4.4,4.4,0.0],["2014-11-06",4.4,4.4,4.4,4.4,0.0],["2014-11-07",4.4,4.4,4.4,4.4,0.0],["2014-11-10",3.96,4.4,3.96,3.96,723.0],["2014-11-11",3.96,3.96,3.96,3.96,14.0],["2014-11-12",3.96,3.96,3.96,3.96,591.0],["2014-11-13",3.96,3.96,3.96,3.96,0.0],["2014-11-14",3.96,3.96,3.96,3.96,5.0],["2014-11-17",3.96,3.96,3.96,3.96,55.0],["2014-11-18",3.96,3.96,3.96,3.96,136.0],["2014-11-19",3.96,3.96,3.96,3.96,0.0],["2014-11-20",3.96,3.96,3.96,3.96,95.0],["2014-11-21",3.96,3.96,3.96,3.96,91.0],["2014-11-24",3.3,3.3,3.3,3.3,377.0],["2014-11-25",3.3,3.3,3.3,3.3,82.0],["2014-11-26",3.3,3.3,3.3,3.3,23.0],["2014-11-28",3.96,3.96,3.96,3.96,5.0],["2014-12-01",3.3,3.3,3.3,3.3,5.0],["2014-12-02",3.3,3.3,3.3,3.3,0.0],["2014-12-03",3.3,3.3,3.3,3.3,27.0],["2014-12-04",3.3,3.3,3.3,3.3,0.0],["2014-12-05",3.96,3.96,3.96,3.96,14.0],["2014-12-08",3.3,3.3,3.3,3.3,36.0],["2014-12-09",3.3,3.3,3.3,3.3,0.0],["2014-12-10",3.3,3.3,3.3,3.3,0.0],["2014-12-11",3.3,3.3,3.3,3.3,109.0],["2014-12-12",3.3,3.3,3.3,3.3,32.0],["2014-12-15",3.3,3.3,3.3,3.3,14.0],["2014-12-16",3.3,3.3,3.3,3.3,0.0],["2014-12-17",3.3,3.3,3.3,3.3,0.0],["2014-12-18",3.3,3.3,3.3,3.3,0.0],["2014-12-19",3.3,3.3,3.3,3.3,23.0],["2014-12-22",3.3,3.96,3.3,3.3,523.0],["2014-12-23",3.3,3.3,3.3,3.3,32.0],["2014-12-24",3.3,3.3,3.3,3.3,0.0],["2014-12-26",3.3,3.3,3.3,3.3,0.0],["2014-12-29",3.3,3.3,3.3,3.3,0.0],["2014-12-30",3.3,3.3,3.3,3.3,32.0],["2014-12-31",3.3,3.3,3.3,3.3,0.0],["2015-01-02",3.3,3.3,3.3,3.3,23.0],["2015-01-05",3.3,3.3,3.3,3.3,23.0],["2015-01-06",3.3,3.3,3.3,3.3,14.0],["2015-01-07",3.3,3.3,3.3,3.3,27.0],["2015-01-08",3.3,3.3,3.3,3.3,9.0],["2015-01-09",3.3,3.3,3.3,3.3,91.0],["2015-01-12",3.3,3.3,3.3,3.3,0.0],["2015-01-13",3.3,3.3,3.3,3.3,0.0],["2015-01-14",3.3,3.3,3.3,3.3,0.0],["2015-01-15",3.3,3.3,3.3,3.3,0.0],["2015-01-16",3.3,3.3,3.3,3.3,0.0],["2015-01-20",3.3,3.3,3.3,3.3,0.0],["2015-01-21",3.3,3.3,3.3,3.3,0.0],["2015-01-22",3.3,3.3,3.3,3.3,0.0],["2015-01-23",3.3,3.3,3.3,3.3,0.0],["2015-01-26",3.3,3.3,3.3,3.3,0.0],["2015-01-27",3.3,3.3,3.3,3.3,0.0],["2015-01-28",3.3,3.3,3.3,3.3,0.0],["2015-01-29",3.3,3.3,3.3,3.3,0.0],["2015-01-30",3.3,3.3,3.3,3.3,0.0],["2015-02-02",3.3,3.3,3.3,3.3,0.0],["2015-02-03",3.3,3.3,3.3,3.3,91.0],["2015-02-04",3.3,3.3,3.3,3.3,27.0],["2015-02-05",3.3,3.3,3.3,3.3,0.0],["2015-02-06",3.3,3.3,3.3,3.3,45.0],["2015-02-09",3.3,3.3,3.3,3.3,0.0],["2015-02-10",3.3,3.3,3.3,3.3,5.0],["2015-02-11",3.3,3.3,3.3,3.3,68.0],["2015-02-12",3.3,3.52,3.3,3.52,18.0],["2015-02-13",3.52,3.52,3.52,3.52,0.0],["2015-02-17",3.3,3.3,3.3,3.3,18.0],["2015-02-18",3.3,3.3,3.3,3.3,332.0],["2015-02-19",3.3,3.3,3.3,3.3,677.0],["2015-02-20",3.3,3.3,3.3,3.3,5.0],["2015-02-23",3.3,3.3,3.3,3.3,0.0],["2015-02-24",3.3,3.3,3.3,3.3,0.0],["2015-02-25",3.3,3.3,3.3,3.3,0.0],["2015-02-26",3.3,3.3,3.3,3.3,0.0],["2015-02-27",3.3,3.3,3.3,3.3,0.0],["2015-03-02",3.3,3.3,3.3,3.3,9.0],["2015-03-03",3.3,3.3,3.3,3.3,45.0],["2015-03-04",3.3,3.3,3.3,3.3,0.0],["2015-03-05",3.3,3.3,3.3,3.3,5.0],["2015-03-06",3.3,3.3,3.3,3.3,0.0],["2015-03-09",3.3,3.3,3.3,3.3,0.0],["2015-03-10",3.52,3.52,3.3,3.3,9.0],["2015-03-11",3.3,3.3,3.3,3.3,0.0],["2015-03-12",3.3,3.3,3.3,3.3,0.0],["2015-03-13",3.3,3.3,3.3,3.3,23.0],["2015-03-16",3.3,3.3,3.3,3.3,73.0],["2015-03-17",3.3,3.3,3.3,3.3,14.0],["2015-03-18",3.3,3.3,3.3,3.3,0.0],["2015-03-19",3.3,3.3,3.3,3.3,0.0],["2015-03-20",3.3,3.3,2.64,3.3,1527.0],["2015-03-23",3.52,3.52,3.52,3.52,950.0],["2015-03-24",3.74,3.74,3.74,3.74,64.0],["2015-03-25",3.08,3.08,3.08,3.08,91.0],["2015-03-26",3.08,3.08,3.08,3.08,0.0],["2015-03-27",3.08,3.08,3.08,3.08,1136.0],["2015-03-30",3.52,3.52,3.52,3.52,64.0],["2015-03-31",1.98,3.3,1.98,3.3,4091.0],["2015-04-01",3.3,3.3,3.08,3.08,464.0],["2015-04-02",3.3,3.3,3.3,3.3,455.0],["2015-04-06",3.3,3.3,3.3,3.3,686.0],["2015-04-07",3.3,3.3,3.3,3.3,609.0],["2015-04-08",3.3,3.3,3.3,3.3,618.0],["2015-04-09",3.3,3.3,3.3,3.3,0.0],["2015-04-10",3.3,3.3,3.3,3.3,645.0],["2015-04-13",3.3,3.3,3.3,3.3,977.0],["2015-04-14",3.3,3.3,3.3,3.3,0.0],["2015-04-15",3.3,3.3,3.3,3.3,0.0],["2015-04-16",3.3,3.3,3.3,3.3,0.0],["2015-04-17",3.3,3.3,3.3,3.3,5.0],["2015-04-20",3.3,4.4,3.3,3.74,1941.0],["2015-04-21",3.74,3.74,3.74,3.74,0.0],["2015-04-22",3.74,3.74,3.74,3.74,0.0],["2015-04-23",3.52,3.52,3.52,3.52,41.0],["2015-04-24",3.52,3.52,3.52,3.52,0.0],["2015-04-27",3.52,3.52,3.52,3.52,0.0],["2015-04-28",3.52,3.52,3.52,3.52,141.0],["2015-04-29",3.52,3.52,3.52,3.52,0.0],["2015-04-30",3.52,3.52,3.52,3.52,0.0],["2015-05-01",3.52,3.52,3.52,3.52,955.0],["2015-05-04",3.52,3.52,3.52,3.52,0.0],["2015-05-05",3.3,3.3,3.3,3.3,5.0],["2015-05-06",3.3,3.3,3.3,3.3,0.0],["2015-05-07",3.3,3.3,3.3,3.3,0.0],["2015-05-08",3.52,3.52,3.52,3.52,532.0],["2015-05-11",3.52,3.52,3.52,3.52,0.0],["2015-05-12",3.52,3.52,3.52,3.52,0.0],["2015-05-13",3.52,3.52,3.52,3.52,0.0],["2015-05-14",3.52,3.52,3.52,3.52,0.0],["2015-05-15",3.52,3.52,3.52,3.52,0.0],["2015-05-18",3.52,3.52,3.52,3.52,0.0],["2015-05-19",3.52,3.52,3.52,3.52,0.0],["2015-05-20",3.52,3.52,3.52,3.52,0.0],["2015-05-21",3.3,3.3,3.3,3.3,18.0],["2015-05-22",3.3,3.3,3.3,3.3,114.0],["2015-05-26",3.3,3.3,3.3,3.3,0.0],["2015-05-27",3.3,3.3,3.3,3.3,0.0],["2015-05-28",3.3,3.3,3.3,3.3,14.0],["2015-05-29",3.3,3.3,3.3,3.3,264.0],["2015-06-01",3.3,3.3,3.3,3.3,9.0],["2015-06-02",3.3,3.3,3.3,3.3,0.0],["2015-06-03",3.3,3.3,3.3,3.3,0.0],["2015-06-04",3.3,3.52,3.3,3.52,295.0],["2015-06-05",3.52,3.52,3.52,3.52,0.0],["2015-06-08",3.52,3.52,3.52,3.52,0.0],["2015-06-09",3.52,3.52,3.52,3.52,0.0],["2015-06-10",3.52,3.52,3.52,3.52,0.0],["2015-06-11",3.52,3.52,3.52,3.52,0.0],["2015-06-12",3.52,3.52,3.52,3.52,0.0],["2015-06-15",3.52,3.52,3.52,3.52,0.0],["2015-06-16",3.52,3.52,3.52,3.52,0.0],["2015-06-17",3.3,3.3,3.3,3.3,9.0],["2015-06-18",3.3,3.3,3.3,3.3,0.0],["2015-06-19",3.3,3.3,3.3,3.3,9.0],["2015-06-22",3.3,3.3,3.3,3.3,0.0],["2015-06-23",3.3,3.3,3.3,3.3,5.0],["2015-06-24",3.3,3.3,3.3,3.3,0.0],["2015-06-25",3.3,3.3,3.3,3.3,5.0],["2015-06-26",3.3,3.3,3.3,3.3,45.0],["2015-06-29",3.3,3.3,3.08,3.3,3886.0],["2015-06-30",3.3,3.3,3.3,3.3,0.0],["2015-07-01",3.3,3.3,3.3,3.3,0.0],["2015-07-02",3.3,3.3,3.3,3.3,0.0],["2015-07-06",3.3,3.3,3.3,3.3,0.0],["2015-07-07",3.3,4.18,3.3,4.18,277.0],["2015-07-08",3.3,3.3,3.3,3.3,905.0],["2015-07-09",3.3,3.3,3.3,3.3,0.0],["2015-07-10",3.3,3.3,3.3,3.3,0.0],["2015-07-13",3.3,3.3,3.3,3.3,0.0],["2015-07-14",3.3,3.3,3.3,3.3,455.0],["2015-07-15",3.3,3.3,3.3,3.3,0.0],["2015-07-16",3.3,3.3,3.08,3.08,286.0],["2015-07-17",3.08,3.08,3.08,3.08,0.0],["2015-07-20",3.08,3.08,3.08,3.08,27.0],["2015-07-21",3.08,3.08,3.08,3.08,0.0],["2015-07-22",3.08,3.08,3.08,3.08,0.0],["2015-07-23",3.08,3.08,3.08,3.08,5.0],["2015-07-24",3.08,3.08,3.08,3.08,0.0],["2015-07-27",3.08,3.08,3.08,3.08,0.0],["2015-07-28",3.08,3.08,3.08,3.08,0.0],["2015-07-29",3.08,3.08,3.08,3.08,0.0],["2015-07-30",3.08,3.08,3.08,3.08,0.0],["2015-07-31",3.08,3.08,3.08,3.08,0.0],["2015-08-03",3.08,3.08,3.08,3.08,23.0],["2015-08-04",2.2,2.2,2.2,2.2,9.0],["2015-08-05",2.2,2.2,2.2,2.2,0.0],["2015-08-06",2.2,2.2,2.2,2.2,0.0],["2015-08-07",2.2,2.2,2.2,2.2,0.0],["2015-08-10",2.2,2.2,2.2,2.2,0.0],["2015-08-11",2.2,2.2,2.2,2.2,0.0],["2015-08-12",3.08,3.74,3.08,3.52,291.0],["2015-08-13",3.08,3.08,3.08,3.08,23.0],["2015-08-14",3.08,3.08,3.08,3.08,0.0],["2015-08-17",3.08,3.08,3.08,3.08,5.0],["2015-08-18",3.08,3.08,3.08,3.08,0.0],["2015-08-19",3.08,3.08,3.08,3.08,5.0],["2015-08-20",3.08,3.08,3.08,3.08,0.0],["2015-08-21",3.3,3.3,3.3,3.3,41.0],["2015-08-24",3.3,3.3,3.3,3.3,0.0],["2015-08-25",3.3,3.3,3.3,3.3,0.0],["2015-08-26",3.3,3.3,3.3,3.3,373.0],["2015-08-27",3.3,3.3,3.3,3.3,0.0],["2015-08-28",3.3,3.3,3.3,3.3,14.0],["2015-08-31",3.3,3.3,3.3,3.3,0.0],["2015-09-01",3.3,3.3,3.3,3.3,0.0],["2015-09-02",3.3,3.3,3.3,3.3,55.0],["2015-09-03",3.3,3.3,3.3,3.3,0.0],["2015-09-04",3.3,3.3,3.3,3.3,0.0],["2015-09-08",3.3,3.3,3.3,3.3,36.0],["2015-09-09",3.3,3.3,3.3,3.3,0.0],["2015-09-10",3.3,3.3,3.3,3.3,0.0],["2015-09-11",3.3,3.3,3.3,3.3,0.0],["2015-09-14",3.3,3.3,3.3,3.3,0.0],["2015-09-15",3.3,3.3,3.3,3.3,0.0],["2015-09-16",3.3,3.3,3.3,3.3,0.0],["2015-09-17",3.3,3.3,3.3,3.3,5.0],["2015-09-18",3.3,3.3,3.3,3.3,0.0],["2015-09-21",3.3,3.3,3.3,3.3,0.0],["2015-09-22",3.3,3.3,3.3,3.3,0.0],["2015-09-23",3.3,3.3,3.3,3.3,0.0],["2015-09-24",3.3,3.3,3.3,3.3,0.0],["2015-09-25",3.3,3.3,3.3,3.3,0.0],["2015-09-28",3.3,3.3,3.3,3.3,9.0],["2015-09-29",3.3,3.3,3.3,3.3,0.0],["2015-09-30",3.3,3.3,3.3,3.3,36.0],["2015-10-01",3.3,3.3,3.3,3.3,0.0],["2015-10-02",3.3,3.3,3.3,3.3,0.0],["2015-10-05",3.3,3.3,3.3,3.3,32.0],["2015-10-06",3.3,3.3,3.3,3.3,0.0],["2015-10-07",3.3,3.3,3.3,3.3,0.0],["2015-10-08",3.3,3.3,3.3,3.3,5.0],["2015-10-09",3.3,3.3,3.3,3.3,0.0],["2015-10-12",3.3,3.3,3.3,3.3,0.0],["2015-10-13",3.3,3.3,3.3,3.3,0.0],["2015-10-14",3.3,3.3,3.3,3.3,0.0],["2015-10-15",3.3,3.3,3.3,3.3,0.0],["2015-10-16",3.3,3.3,3.3,3.3,0.0],["2015-10-19",3.3,3.3,3.3,3.3,0.0],["2015-10-20",3.3,3.52,3.3,3.52,91.0],["2015-10-21",3.3,3.3,3.3,3.3,14.0],["2015-10-22",3.3,3.3,3.3,3.3,0.0],["2015-10-23",3.3,3.3,3.3,3.3,0.0],["2015-10-26",3.3,3.3,3.3,3.3,32.0],["2015-10-27",3.3,3.3,3.3,3.3,0.0],["2015-10-28",3.3,3.3,3.3,3.3,0.0],["2015-10-29",3.3,3.3,3.3,3.3,45.0],["2015-10-30",3.3,3.3,3.3,3.3,0.0],["2015-11-02",3.3,3.3,3.3,3.3,23.0],["2015-11-03",3.3,3.3,3.3,3.3,0.0],["2015-11-04",3.3,3.3,3.3,3.3,0.0],["2015-11-05",3.3,3.3,3.3,3.3,259.0],["2015-11-06",3.3,3.3,3.3,3.3,45.0],["2015-11-09",3.3,3.3,3.3,3.3,0.0],["2015-11-10",3.3,3.3,3.3,3.3,0.0],["2015-11-11",3.3,3.3,3.3,3.3,14.0],["2015-11-12",3.3,3.3,3.3,3.3,0.0],["2015-11-13",3.3,3.3,3.3,3.3,0.0],["2015-11-16",3.3,3.3,3.3,3.3,23.0],["2015-11-17",3.3,3.3,3.3,3.3,27.0],["2015-11-18",3.3,3.3,3.3,3.3,218.0],["2015-11-19",3.3,3.3,3.3,3.3,118.0],["2015-11-20",3.3,3.3,3.3,3.3,32.0],["2015-11-23",3.3,3.3,3.3,3.3,18.0],["2015-11-24",3.3,3.3,3.3,3.3,0.0],["2015-11-25",3.3,3.96,3.3,3.96,232.0],["2015-11-27",3.52,4.4,3.52,4.4,55.0],["2015-11-30",3.52,3.52,3.52,3.52,36.0],["2015-12-01",3.52,3.52,3.52,3.52,173.0],["2015-12-02",3.52,3.52,3.52,3.52,45.0],["2015-12-03",3.52,3.52,3.52,3.52,0.0],["2015-12-04",3.52,3.52,3.52,3.52,0.0],["2015-12-07",3.52,3.52,3.52,3.52,0.0],["2015-12-08",3.52,3.52,3.52,3.52,0.0],["2015-12-09",3.52,3.52,3.52,3.52,9.0],["2015-12-10",3.52,3.52,3.52,3.52,0.0],["2015-12-11",3.52,3.52,3.52,3.52,0.0],["2015-12-14",3.52,3.52,3.52,3.52,305.0],["2015-12-15",3.52,3.52,3.52,3.52,55.0],["2015-12-16",3.52,3.52,3.52,3.52,5.0],["2015-12-17",3.52,3.52,3.52,3.52,0.0],["2015-12-18",3.52,3.52,3.52,3.52,0.0],["2015-12-21",3.52,3.52,3.52,3.52,0.0],["2015-12-22",3.52,3.52,3.52,3.52,0.0],["2015-12-23",3.52,3.52,3.52,3.52,73.0],["2015-12-24",3.52,3.52,3.52,3.52,0.0],["2015-12-28",3.52,3.52,3.52,3.52,0.0],["2015-12-29",3.52,3.52,3.52,3.52,0.0],["2015-12-30",3.52,3.52,3.3,3.3,550.0],["2015-12-31",2.42,3.3,2.42,3.3,255.0],["2016-01-04",2.86,3.08,2.86,3.08,223.0],["2016-01-05",3.08,3.08,3.08,3.08,0.0],["2016-01-06",2.86,3.3,2.86,3.3,18.0],["2016-01-07",3.3,3.3,3.3,3.3,0.0],["2016-01-08",3.3,3.3,3.3,3.3,0.0],["2016-01-11",3.3,3.3,3.3,3.3,0.0],["2016-01-12",3.52,3.52,3.52,3.52,1009.0],["2016-01-13",3.52,3.52,3.52,3.52,0.0],["2016-01-14",3.52,3.52,3.52,3.52,0.0],["2016-01-15",3.3,3.3,3.3,3.3,50.0],["2016-01-19",3.3,3.52,3.3,3.52,277.0],["2016-01-20",3.74,3.74,3.74,3.74,336.0],["2016-01-21",2.86,2.86,2.64,2.64,9.0],["2016-01-22",2.64,3.52,2.64,3.52,786.0],["2016-01-25",3.52,3.52,3.52,3.52,18.0],["2016-01-26",3.52,3.52,3.52,3.52,0.0],["2016-01-27",3.52,3.52,3.52,3.52,0.0],["2016-01-28",3.52,3.52,3.52,3.52,18.0],["2016-01-29",3.52,3.52,3.52,3.52,0.0],["2016-02-01",3.52,3.52,3.52,3.52,0.0],["2016-02-02",3.52,3.52,3.52,3.52,91.0],["2016-02-03",3.52,3.52,3.52,3.52,0.0],["2016-02-04",3.52,3.52,3.52,3.52,0.0],["2016-02-05",3.52,3.52,3.52,3.52,0.0],["2016-02-08",3.52,3.52,3.52,3.52,23.0],["2016-02-09",3.52,3.52,3.52,3.52,0.0],["2016-02-10",3.52,3.52,3.52,3.52,0.0],["2016-02-11",3.52,3.52,3.52,3.52,0.0],["2016-02-12",3.52,3.52,3.52,3.52,0.0],["2016-02-16",4.18,4.18,4.18,4.18,455.0],["2016-02-17",3.52,3.52,3.52,3.52,218.0],["2016-02-18",3.52,3.52,3.52,3.52,0.0],["2016-02-19",3.52,3.52,3.52,3.52,0.0],["2016-02-22",3.52,3.52,3.52,3.52,32.0],["2016-02-23",3.52,3.52,3.52,3.52,23.0],["2016-02-24",3.52,3.52,3.52,3.52,0.0],["2016-02-25",3.52,3.52,3.52,3.52,114.0],["2016-02-26",3.52,3.52,3.52,3.52,0.0],["2016-02-29",3.52,3.52,3.52,3.52,114.0],["2016-03-01",4.18,4.18,4.18,4.18,227.0],["2016-03-02",4.18,4.18,4.18,4.18,0.0],["2016-03-03",4.18,4.18,4.18,4.18,0.0],["2016-03-04",4.18,4.18,4.18,4.18,0.0],["2016-03-07",4.18,4.18,4.18,4.18,0.0],["2016-03-08",4.18,4.18,4.18,4.18,0.0],["2016-03-09",4.18,4.18,4.18,4.18,0.0],["2016-03-10",4.18,4.18,4.18,4.18,0.0],["2016-03-11",4.18,4.18,4.18,4.18,0.0],["2016-03-14",4.18,4.18,4.18,4.18,0.0],["2016-03-15",4.18,4.18,4.18,4.18,0.0],["2016-03-16",4.18,4.18,4.18,4.18,0.0],["2016-03-17",4.18,4.18,4.18,4.18,0.0],["2016-03-18",4.18,4.18,4.18,4.18,0.0],["2016-03-21",3.52,3.52,3.52,3.52,18.0],["2016-03-22",3.52,3.52,3.52,3.52,0.0],["2016-03-23",3.52,3.52,3.52,3.52,0.0],["2016-03-24",3.52,3.52,3.52,3.52,0.0],["2016-03-28",3.52,3.52,3.52,3.52,64.0],["2016-03-29",3.52,3.52,3.52,3.52,182.0],["2016-03-30",3.52,3.52,3.52,3.52,0.0],["2016-03-31",3.52,3.52,3.52,3.52,18.0],["2016-04-01",3.52,3.52,3.52,3.52,0.0],["2016-04-04",3.52,3.52,3.52,3.52,0.0],["2016-04-05",3.74,3.74,3.74,3.74,9.0],["2016-04-06",3.74,3.74,3.74,3.74,0.0],["2016-04-07",3.74,3.74,3.74,3.74,0.0],["2016-04-08",3.74,3.74,3.74,3.74,0.0],["2016-04-11",3.74,3.74,3.74,3.74,27.0],["2016-04-12",3.74,3.74,3.74,3.74,0.0],["2016-04-13",3.74,3.74,3.74,3.74,0.0],["2016-04-14",3.74,3.74,3.74,3.74,0.0],["2016-04-15",3.74,3.74,3.74,3.74,0.0],["2016-04-18",3.74,3.74,3.74,3.74,0.0],["2016-04-19",3.74,3.74,3.74,3.74,0.0],["2016-04-20",3.74,4.4,3.52,3.52,4445.0],["2016-04-21",3.52,3.52,3.52,3.52,0.0],["2016-04-22",3.52,3.52,3.52,3.52,0.0],["2016-04-25",3.52,3.52,3.52,3.52,0.0],["2016-04-26",3.52,3.52,3.52,3.52,0.0],["2016-04-27",3.3,3.3,3.3,3.3,9.0],["2016-04-28",3.3,3.3,3.3,3.3,0.0],["2016-04-29",3.3,3.3,3.3,3.3,0.0],["2016-05-02",3.3,3.3,3.3,3.3,0.0],["2016-05-03",3.3,3.3,3.3,3.3,0.0],["2016-05-04",3.52,3.52,3.52,3.52,9.0],["2016-05-05",3.52,3.52,3.52,3.52,0.0],["2016-05-06",3.52,3.52,3.52,3.52,0.0],["2016-05-09",3.52,3.52,3.52,3.52,0.0],["2016-05-10",3.52,3.52,3.52,3.52,59.0],["2016-05-11",3.52,3.52,3.52,3.52,0.0],["2016-05-12",3.52,3.52,3.52,3.52,0.0],["2016-05-13",3.52,3.52,3.52,3.52,0.0],["2016-05-16",3.52,3.52,3.52,3.52,0.0],["2016-05-17",3.52,3.52,3.52,3.52,0.0],["2016-05-18",3.52,3.52,3.52,3.52,0.0],["2016-05-19",3.52,3.52,3.52,3.52,0.0],["2016-05-20",3.52,3.52,3.52,3.52,18.0],["2016-05-23",3.52,3.52,3.52,3.52,0.0],["2016-05-24",3.96,3.96,3.96,3.96,118.0],["2016-05-25",3.96,3.96,3.96,3.96,0.0],["2016-05-26",3.96,3.96,3.96,3.96,0.0],["2016-05-27",3.96,3.96,3.96,3.96,0.0],["2016-05-31",3.52,3.96,3.52,3.96,50.0],["2016-06-01",3.52,3.52,3.52,3.52,5.0],["2016-06-02",3.52,3.52,3.52,3.52,0.0],["2016-06-03",3.52,3.52,3.52,3.52,0.0],["2016-06-06",3.52,3.52,3.52,3.52,36.0],["2016-06-07",3.52,3.52,3.52,3.52,0.0],["2016-06-08",3.52,3.52,3.52,3.52,0.0],["2016-06-09",3.52,3.52,3.52,3.52,0.0],["2016-06-10",3.52,3.52,3.52,3.52,0.0],["2016-06-13",3.52,3.52,3.52,3.52,0.0],["2016-06-14",3.52,3.52,3.52,3.52,0.0],["2016-06-15",3.52,3.52,3.52,3.52,0.0],["2016-06-16",3.52,3.52,3.52,3.52,0.0],["2016-06-17",3.52,3.52,3.52,3.52,0.0],["2016-06-20",3.52,3.52,3.52,3.52,0.0],["2016-06-21",3.52,3.52,3.52,3.52,36.0],["2016-06-22",3.52,3.52,3.52,3.52,55.0],["2016-06-23",3.52,3.52,3.52,3.52,0.0],["2016-06-24",3.52,3.52,3.52,3.52,0.0],["2016-06-27",3.52,3.52,3.52,3.52,91.0],["2016-06-28",3.52,3.52,3.52,3.52,50.0],["2016-06-29",3.52,3.52,3.52,3.52,82.0],["2016-06-30",3.52,3.52,3.52,3.52,0.0],["2016-07-01",3.52,3.52,3.52,3.52,9.0],["2016-07-05",3.52,3.52,3.52,3.52,0.0],["2016-07-06",3.52,3.52,3.52,3.52,0.0],["2016-07-07",3.52,3.52,3.52,3.52,0.0],["2016-07-08",3.52,3.52,3.52,3.52,0.0],["2016-07-11",3.52,3.52,3.52,3.52,0.0],["2016-07-12",3.52,3.52,3.52,3.52,23.0],["2016-07-13",3.52,3.52,3.52,3.52,0.0],["2016-07-14",3.52,3.52,3.52,3.52,0.0],["2016-07-15",3.52,3.52,3.52,3.52,0.0],["2016-07-18",3.52,3.52,3.52,3.52,0.0],["2016-07-19",3.52,3.52,3.52,3.52,0.0],["2016-07-20",3.52,3.52,3.52,3.52,0.0],["2016-07-21",3.52,3.52,3.52,3.52,0.0],["2016-07-22",3.96,3.96,3.96,3.96,55.0],["2016-07-25",3.96,3.96,3.96,3.96,141.0],["2016-07-26",3.96,3.96,3.96,3.96,0.0],["2016-07-27",3.96,3.96,3.96,3.96,0.0],["2016-07-28",3.96,3.96,3.96,3.96,0.0],["2016-07-29",3.96,3.96,3.96,3.96,0.0],["2016-08-01",3.96,3.96,3.96,3.96,0.0],["2016-08-02",3.96,3.96,3.96,3.96,0.0],["2016-08-03",3.96,3.96,3.96,3.96,0.0],["2016-08-04",3.96,3.96,3.96,3.96,0.0],["2016-08-05",3.96,3.96,3.96,3.96,0.0],["2016-08-08",3.96,3.96,3.96,3.96,0.0],["2016-08-09",3.96,3.96,3.96,3.96,0.0],["2016-08-10",3.96,3.96,3.96,3.96,0.0],["2016-08-11",3.96,3.96,3.96,3.96,0.0],["2016-08-12",3.96,3.96,3.96,3.96,0.0],["2016-08-15",3.96,3.96,3.96,3.96,0.0],["2016-08-16",3.74,3.74,3.74,3.74,5.0],["2016-08-17",3.74,3.74,3.74,3.74,0.0],["2016-08-18",3.74,3.74,3.74,3.74,0.0],["2016-08-19",3.74,3.74,3.74,3.74,0.0],["2016-08-22",3.74,3.74,3.74,3.74,0.0],["2016-08-23",3.96,3.96,3.96,3.96,227.0],["2016-08-24",3.74,3.74,3.74,3.74,23.0],["2016-08-25",3.74,3.74,3.74,3.74,14.0],["2016-08-26",3.74,3.74,3.74,3.74,0.0],["2016-08-29",3.74,3.74,3.74,3.74,0.0],["2016-08-30",3.74,3.74,3.74,3.74,0.0],["2016-08-31",3.74,3.74,3.74,3.74,36.0],["2016-09-01",3.74,3.74,3.74,3.74,14.0],["2016-09-02",3.74,3.74,3.74,3.74,0.0],["2016-09-06",3.52,3.52,3.52,3.52,23.0],["2016-09-07",3.52,3.52,3.52,3.52,0.0],["2016-09-08",3.52,3.52,3.52,3.52,0.0],["2016-09-09",4.18,4.18,4.18,4.18,227.0],["2016-09-12",3.74,3.74,3.74,3.74,3314.0],["2016-09-13",3.74,3.74,3.74,3.74,0.0],["2016-09-14",3.74,3.74,3.74,3.74,0.0],["2016-09-15",3.52,3.52,3.52,3.52,59.0],["2016-09-16",3.52,3.52,3.52,3.52,0.0],["2016-09-19",3.52,3.52,3.52,3.52,0.0],["2016-09-20",3.74,3.74,3.74,3.74,405.0],["2016-09-21",3.74,3.96,3.74,3.96,464.0],["2016-09-22",3.96,3.96,3.96,3.96,0.0],["2016-09-23",3.96,3.96,3.96,3.96,0.0],["2016-09-26",3.96,3.96,3.96,3.96,14.0],["2016-09-27",3.96,3.96,3.96,3.96,0.0],["2016-09-28",3.96,3.96,3.96,3.96,0.0],["2016-09-29",4.4,4.4,4.4,4.4,227.0],["2016-09-30",4.4,4.4,4.4,4.4,0.0],["2016-10-03",4.4,4.4,4.4,4.4,0.0],["2016-10-04",4.4,4.4,4.4,4.4,0.0],["2016-10-05",4.4,4.4,4.4,4.4,0.0],["2016-10-06",4.4,4.4,4.4,4.4,0.0],["2016-10-07",4.4,4.4,4.4,4.4,45.0],["2016-10-10",4.4,4.4,4.4,4.4,136.0],["2016-10-11",4.4,4.4,4.4,4.4,182.0],["2016-10-12",4.4,4.4,4.4,4.4,0.0],["2016-10-13",4.4,4.4,4.4,4.4,0.0],["2016-10-14",4.4,4.4,4.4,4.4,0.0],["2016-10-17",3.52,3.52,3.3,3.3,145.0],["2016-10-18",4.4,19.8,4.4,12.1,8595.0],["2016-10-19",18.7,26.4,15.4,23.1,17759.0],["2016-10-20",27.5,27.5,18.7,21.12,2264.0],["2016-10-21",18.92,20.9,18.7,19.8,977.0],["2016-10-24",18.7,22.0,18.7,21.34,464.0],["2016-10-25",19.8,20.9,16.5,20.24,759.0],["2016-10-26",20.24,20.24,17.6,18.92,509.0],["2016-10-27",18.92,19.8,18.92,19.8,323.0],["2016-10-28",16.5,19.8,16.5,19.8,382.0],["2016-10-31",19.8,19.8,16.72,16.94,1432.0],["2016-11-01",18.04,18.04,17.6,17.6,14.0],["2016-11-02",17.6,18.7,14.3,17.82,1059.0],["2016-11-03",16.5,18.26,16.5,18.26,686.0],["2016-11-04",15.4,15.4,15.4,15.4,86.0],["2016-11-07",15.18,16.5,11.0,14.96,945.0],["2016-11-08",16.06,16.06,11.66,11.66,645.0],["2016-11-09",11.66,11.66,11.66,11.66,0.0],["2016-11-10",11.0,14.3,11.0,14.3,586.0],["2016-11-11",14.3,14.3,14.3,14.3,50.0],["2016-11-14",14.3,15.4,12.1,15.4,973.0],["2016-11-15",17.6,17.6,17.6,17.6,300.0],["2016-11-16",18.7,20.68,18.7,18.7,705.0],["2016-11-17",18.7,20.24,18.7,19.8,286.0],["2016-11-18",18.7,18.7,18.7,18.7,45.0],["2016-11-21",18.7,18.7,18.7,18.7,0.0],["2016-11-22",17.6,17.6,17.6,17.6,91.0],["2016-11-23",19.8,19.8,19.8,19.8,95.0],["2016-11-25",19.8,19.8,19.8,19.8,68.0],["2016-11-28",19.8,19.8,17.6,17.6,91.0],["2016-11-29",17.6,17.6,17.6,17.6,0.0],["2016-11-30",16.5,16.5,14.08,15.4,395.0],["2016-12-01",15.4,15.4,15.4,15.4,227.0],["2016-12-02",15.4,15.4,15.4,15.4,0.0],["2016-12-05",16.5,16.5,15.62,15.62,55.0],["2016-12-06",16.5,17.16,16.5,17.16,259.0],["2016-12-07",17.16,17.16,17.16,17.16,82.0],["2016-12-08",19.14,19.8,19.14,19.8,982.0],["2016-12-09",20.68,20.68,20.68,20.68,318.0],["2016-12-12",20.02,20.68,19.36,19.36,732.0],["2016-12-13",20.02,20.02,20.02,20.02,23.0],["2016-12-14",23.1,27.28,14.74,22.0,6000.0],["2016-12-15",21.56,25.3,21.34,23.98,886.0],["2016-12-16",17.82,24.64,17.82,20.9,1082.0],["2016-12-19",16.5,23.98,16.5,23.98,236.0],["2016-12-20",23.98,25.3,23.54,23.54,1391.0],["2016-12-21",23.1,23.54,20.9,23.54,409.0],["2016-12-22",24.42,24.86,24.42,24.86,68.0],["2016-12-23",23.54,23.98,22.0,23.98,232.0],["2016-12-27",22.0,22.88,22.0,22.88,59.0],["2016-12-28",22.88,22.88,22.0,22.0,314.0],["2016-12-29",22.0,23.98,22.0,22.0,614.0],["2016-12-30",22.0,23.1,22.0,23.1,464.0],["2017-01-03",24.2,24.86,24.2,24.64,514.0],["2017-01-04",24.64,27.28,24.64,27.28,964.0],["2017-01-05",27.28,29.26,27.28,29.04,2218.0],["2017-01-06",29.04,29.7,29.04,29.26,650.0],["2017-01-09",29.7,30.36,27.28,27.28,564.0],["2017-01-10",29.7,29.7,29.7,29.7,77.0],["2017-01-11",29.7,29.7,27.5,27.5,323.0],["2017-01-12",27.5,27.5,26.84,26.84,359.0],["2017-01-13",26.84,27.5,23.54,25.52,145.0],["2017-01-17",24.2,24.2,23.1,23.32,968.0],["2017-01-18",23.1,25.3,22.0,24.42,382.0],["2017-01-19",24.2,24.64,23.54,23.54,486.0],["2017-01-20",23.54,23.54,23.54,23.54,0.0],["2017-01-23",23.54,27.5,23.32,27.5,795.0],["2017-01-24",26.4,26.4,26.4,26.4,132.0],["2017-01-25",26.4,27.28,26.4,27.28,241.0],["2017-01-26",27.06,27.06,26.84,26.84,73.0],["2017-01-27",26.62,26.62,25.3,25.3,782.0],["2017-01-30",25.3,26.84,25.08,25.08,1241.0],["2017-01-31",25.08,25.08,25.08,25.08,182.0],["2017-02-01",25.52,26.4,25.3,25.3,168.0],["2017-02-02",25.52,25.52,25.3,25.3,159.0],["2017-02-03",26.4,26.4,25.3,25.3,14.0],["2017-02-06",25.3,25.3,25.3,25.3,18.0],["2017-02-07",26.4,26.4,26.4,26.4,114.0],["2017-02-08",26.4,26.4,25.3,25.3,295.0],["2017-02-09",25.3,25.74,25.3,25.3,264.0],["2017-02-10",26.18,26.18,18.48,25.08,600.0],["2017-02-13",25.3,26.18,25.3,26.18,218.0],["2017-02-14",25.3,25.3,25.3,25.3,145.0],["2017-02-15",25.3,25.3,24.2,24.42,73.0],["2017-02-16",24.64,24.64,17.6,22.0,800.0],["2017-02-17",26.18,26.18,24.2,25.08,509.0],["2017-02-21",24.86,25.3,24.2,25.3,55.0],["2017-02-22",25.08,25.08,23.76,24.42,800.0],["2017-02-23",24.42,24.42,24.42,24.42,0.0],["2017-02-24",24.86,24.86,23.76,23.76,82.0],["2017-02-27",24.64,25.3,22.22,25.3,459.0],["2017-02-28",25.08,25.08,25.08,25.08,59.0],["2017-03-01",25.08,25.08,25.08,25.08,0.0],["2017-03-02",25.08,25.3,24.2,25.3,205.0],["2017-03-03",24.86,25.3,24.64,25.3,364.0],["2017-03-06",25.3,25.3,25.08,25.3,282.0],["2017-03-07",25.3,25.3,25.3,25.3,1341.0],["2017-03-08",22.22,26.18,22.22,26.18,664.0],["2017-03-09",25.3,26.18,25.08,26.18,286.0],["2017-03-10",25.3,25.3,25.3,25.3,14.0],["2017-03-13",25.3,26.18,25.3,26.18,427.0],["2017-03-14",26.18,26.18,25.52,25.52,32.0],["2017-03-15",25.74,25.74,25.74,25.74,41.0],["2017-03-16",26.18,26.18,25.96,26.18,595.0],["2017-03-17",26.84,26.84,26.18,26.18,400.0],["2017-03-20",26.18,27.28,26.18,26.84,191.0],["2017-03-21",29.7,29.7,25.96,25.96,436.0],["2017-03-22",26.18,26.4,26.18,26.4,359.0],["2017-03-23",25.74,26.18,25.74,25.96,723.0],["2017-03-24",26.18,26.84,26.18,26.62,164.0],["2017-03-27",26.84,27.5,26.84,27.5,368.0],["2017-03-28",27.5,27.5,26.62,26.62,300.0],["2017-03-29",26.62,26.62,26.62,26.62,0.0],["2017-03-30",26.4,26.62,26.4,26.62,45.0],["2017-03-31",27.28,27.28,27.28,27.28,91.0],["2017-04-03",27.06,27.06,27.06,27.06,23.0],["2017-04-04",25.3,27.28,23.1,27.28,836.0],["2017-04-05",27.28,27.28,27.28,27.28,0.0],["2017-04-06",27.06,27.28,27.06,27.06,227.0],["2017-04-07",26.4,26.4,25.3,25.3,364.0],["2017-04-10",26.84,26.84,25.74,25.74,218.0],["2017-04-11",27.28,27.72,26.4,27.72,1400.0],["2017-04-12",28.6,28.6,28.38,28.38,332.0],["2017-04-13",27.72,27.72,26.4,27.06,195.0],["2017-04-17",27.06,27.06,27.06,27.06,59.0],["2017-04-18",25.52,27.06,25.3,27.06,159.0],["2017-04-19",26.84,26.84,26.4,26.4,195.0],["2017-04-20",26.4,27.06,26.4,27.06,323.0],["2017-04-21",27.06,27.5,26.62,27.5,518.0],["2017-04-24",26.18,26.84,22.22,26.84,286.0],["2017-04-25",27.06,27.06,26.4,26.4,386.0],["2017-04-26",27.06,27.06,27.06,27.06,45.0],["2017-04-27",26.62,27.06,26.4,27.06,177.0],["2017-04-28",27.06,27.06,27.06,27.06,0.0],["2017-05-01",27.28,27.5,26.18,26.18,586.0],["2017-05-02",26.4,26.4,26.4,26.4,50.0],["2017-05-03",26.62,26.62,26.62,26.62,45.0],["2017-05-04",26.62,26.62,26.62,26.62,0.0],["2017-05-05",26.84,27.5,23.1,27.5,164.0],["2017-05-08",27.5,29.48,23.1,27.5,350.0],["2017-05-09",22.0,28.6,22.0,28.6,150.0],["2017-05-10",26.4,28.6,26.4,27.5,377.0],["2017-05-11",28.6,28.6,27.5,27.5,386.0],["2017-05-12",28.6,28.6,27.5,27.5,141.0],["2017-05-15",27.5,28.6,27.5,28.6,314.0],["2017-05-16",28.6,32.34,28.6,32.34,2427.0],["2017-05-17",32.34,42.68,32.34,36.08,1991.0],["2017-05-18",38.5,38.5,34.1,35.2,286.0],["2017-05-19",35.2,37.18,34.1,34.1,500.0],["2017-05-22",36.74,37.4,35.2,37.4,441.0],["2017-05-23",37.62,37.62,33.0,35.2,686.0],["2017-05-24",36.3,44.0,35.2,36.3,964.0],["2017-05-25",38.94,40.48,38.5,38.5,736.0],["2017-05-26",39.6,41.58,39.6,40.26,823.0],["2017-05-30",38.5,41.58,38.5,40.7,345.0],["2017-05-31",40.26,41.14,38.5,40.26,359.0],["2017-06-01",39.6,39.6,39.6,39.6,18.0],["2017-06-02",39.6,39.6,38.5,38.5,150.0],["2017-06-05",39.6,40.26,39.6,40.26,423.0],["2017-06-06",41.36,42.9,40.7,41.36,1064.0],["2017-06-07",41.8,43.34,40.92,40.92,309.0],["2017-06-08",40.92,42.9,40.92,41.8,1009.0],["2017-06-09",41.8,42.24,40.7,40.7,405.0],["2017-06-12",41.58,41.58,35.2,36.3,623.0],["2017-06-13",36.96,38.06,36.3,37.84,414.0],["2017-06-14",38.06,38.06,35.2,37.4,182.0],["2017-06-15",38.5,38.5,36.08,36.3,186.0],["2017-06-16",35.2,36.3,35.2,35.2,100.0],["2017-06-19",41.8,41.8,34.1,36.3,805.0],["2017-06-20",36.3,36.3,36.08,36.3,432.0],["2017-06-21",36.3,36.52,36.3,36.52,923.0],["2017-06-22",36.52,36.52,36.3,36.3,27.0],["2017-06-23",36.52,36.52,36.52,36.52,36.0],["2017-06-26",39.16,39.16,35.64,35.86,150.0],["2017-06-27",35.86,35.86,35.42,35.42,132.0],["2017-06-28",35.42,35.42,35.42,35.42,45.0],["2017-06-29",31.9,36.74,31.9,36.3,145.0],["2017-06-30",33.0,33.88,29.04,33.0,218.0],["2017-07-03",32.78,36.74,30.8,36.74,236.0],["2017-07-05",36.96,36.96,35.64,35.64,359.0],["2017-07-06",35.2,35.2,31.68,31.9,191.0],["2017-07-07",32.78,32.78,26.84,31.9,1782.0],["2017-07-10",31.9,31.9,31.9,31.9,0.0],["2017-07-11",31.9,34.1,31.9,33.0,141.0],["2017-07-12",34.1,34.1,31.9,33.44,36.0],["2017-07-13",34.1,34.76,34.1,34.1,68.0],["2017-07-14",33.44,33.44,31.9,33.0,155.0],["2017-07-17",33.0,33.0,31.9,33.0,255.0],["2017-07-18",32.56,32.56,25.3,26.4,4323.0],["2017-07-19",27.5,33.0,27.5,29.26,405.0],["2017-07-20",29.7,31.9,29.7,31.9,23.0],["2017-07-21",30.8,30.8,28.6,29.48,105.0],["2017-07-24",28.6,28.6,27.5,27.5,86.0],["2017-07-25",27.5,28.6,24.86,26.62,1514.0],["2017-07-26",25.3,25.3,22.22,25.3,3491.0],["2017-07-27",24.86,24.86,23.1,24.2,795.0],["2017-07-28",24.42,24.64,24.42,24.42,27.0],["2017-07-31",25.3,25.3,23.76,24.86,423.0],["2017-08-01",26.4,26.4,26.18,26.18,59.0],["2017-08-02",26.18,32.78,25.74,28.6,2268.0],["2017-08-03",30.8,30.8,27.94,29.48,673.0],["2017-08-04",29.7,33.0,25.08,31.68,1468.0],["2017-08-07",31.46,31.9,28.6,29.92,1814.0],["2017-08-08",30.14,30.14,29.7,29.7,114.0],["2017-08-09",30.14,31.24,27.28,29.7,732.0],["2017-08-10",29.92,29.92,26.84,29.26,727.0],["2017-08-11",25.08,27.5,25.08,27.28,573.0],["2017-08-14",27.28,27.28,23.76,24.42,805.0],["2017-08-15",24.64,24.64,24.42,24.42,105.0],["2017-08-16",24.64,25.74,24.64,25.08,259.0],["2017-08-17",24.86,25.52,24.2,25.52,227.0],["2017-08-18",24.42,24.42,24.42,24.42,155.0],["2017-08-21",23.76,24.42,23.76,24.2,55.0],["2017-08-22",23.76,23.76,23.76,23.76,109.0],["2017-08-23",24.2,25.3,24.2,24.42,332.0],["2017-08-24",24.64,24.86,24.2,24.64,1177.0],["2017-08-25",24.86,26.4,24.86,26.4,695.0],["2017-08-28",26.18,28.6,26.18,28.6,877.0],["2017-08-29",27.5,27.5,27.5,27.5,114.0],["2017-08-30",27.5,27.5,26.4,26.4,986.0],["2017-08-31",25.52,26.18,25.52,26.18,36.0],["2017-09-01",26.62,28.16,26.4,28.16,77.0],["2017-09-05",26.4,26.4,26.4,26.4,59.0],["2017-09-06",28.16,28.16,28.16,28.16,5.0],["2017-09-07",26.84,30.8,26.84,30.8,1436.0],["2017-09-08",29.92,30.36,29.92,30.36,259.0],["2017-09-11",28.82,31.9,28.82,31.46,327.0],["2017-09-12",30.8,32.78,30.8,32.78,1386.0],["2017-09-13",30.8,32.12,30.8,31.9,200.0],["2017-09-14",32.34,33.0,31.9,31.9,205.0],["2017-09-15",30.36,31.68,30.36,31.68,9.0],["2017-09-18",25.3,31.46,25.3,26.84,55.0],["2017-09-19",31.46,32.56,27.72,32.56,45.0],["2017-09-20",32.56,32.56,32.56,32.56,0.0],["2017-09-21",25.52,31.02,25.52,31.02,36.0],["2017-09-22",31.02,31.02,31.02,31.02,0.0],["2017-09-25",25.52,27.5,25.52,26.4,36.0],["2017-09-26",25.52,31.24,25.52,25.52,245.0],["2017-09-27",27.72,27.72,27.5,27.5,68.0],["2017-09-28",25.52,25.52,24.42,25.3,36.0],["2017-09-29",25.3,26.4,24.42,25.3,177.0],["2017-10-02",25.3,29.26,24.2,29.26,1191.0],["2017-10-03",25.52,25.52,25.52,25.52,14.0],["2017-10-04",30.14,33.0,29.92,29.92,2627.0],["2017-10-05",32.34,32.34,30.14,30.14,673.0],["2017-10-06",30.14,30.8,26.4,30.8,155.0],["2017-10-09",30.8,30.8,30.8,30.8,0.0],["2017-10-10",30.36,30.36,30.36,30.36,227.0],["2017-10-11",30.36,30.36,30.36,30.36,5.0],["2017-10-12",29.7,29.7,29.7,29.7,9.0],["2017-10-13",29.7,29.7,29.7,29.7,73.0],["2017-10-16",29.7,29.7,23.98,28.38,1068.0],["2017-10-17",28.38,28.38,28.38,28.38,0.0],["2017-10-18",28.38,28.38,28.38,28.38,0.0],["2017-10-19",25.3,28.6,25.3,28.6,495.0],["2017-10-20",26.84,28.6,25.96,28.6,473.0],["2017-10-23",29.26,29.26,29.26,29.26,59.0],["2017-10-24",28.38,28.38,28.38,28.38,45.0],["2017-10-25",28.38,28.38,28.38,28.38,0.0],["2017-10-26",28.38,28.38,28.38,28.38,0.0],["2017-10-27",28.38,28.38,28.38,28.38,0.0],["2017-10-30",28.38,28.38,27.5,27.5,100.0],["2017-10-31",26.4,26.4,25.3,26.4,564.0],["2017-11-01",26.4,26.4,26.4,26.4,9.0],["2017-11-02",26.4,26.62,25.3,25.52,891.0],["2017-11-03",24.64,32.78,23.1,32.34,14395.0],["2017-11-06",34.32,35.2,30.8,33.44,9905.0],["2017-11-07",34.54,35.2,31.46,33.0,2023.0],["2017-11-08",32.56,33.0,30.8,32.78,1759.0],["2017-11-09",32.78,32.78,30.8,31.24,986.0],["2017-11-10",31.24,31.24,29.7,30.8,586.0],["2017-11-13",31.9,31.9,28.82,28.82,641.0],["2017-11-14",28.38,29.48,28.38,28.6,482.0],["2017-11-15",28.38,28.6,27.72,27.72,559.0],["2017-11-16",27.94,27.94,26.84,27.5,1564.0],["2017-11-17",26.62,27.5,25.96,26.4,2486.0],["2017-11-20",26.4,26.62,25.3,25.3,2082.0],["2017-11-21",25.74,36.3,25.3,33.0,28200.0],["2017-11-22",38.06,38.06,33.0,35.2,8864.0],["2017-11-24",37.4,37.4,36.3,36.3,1514.0],["2017-11-27",37.4,38.28,36.08,36.08,1795.0],["2017-11-28",38.72,38.72,33.66,36.3,586.0],["2017-11-29",39.38,39.38,30.58,30.58,2845.0],["2017-11-30",30.58,35.2,30.58,31.9,1055.0],["2017-12-01",31.9,35.2,31.46,34.54,1318.0],["2017-12-04",35.2,35.2,30.8,33.44,1068.0],["2017-12-05",35.2,36.08,29.7,34.76,4018.0],["2017-12-06",34.98,36.08,31.9,35.86,764.0],["2017-12-07",35.86,35.86,30.8,31.9,764.0],["2017-12-08",31.9,35.2,31.9,33.44,973.0],["2017-12-11",33.66,35.42,32.34,35.42,668.0],["2017-12-12",35.64,35.64,34.76,34.76,91.0],["2017-12-13",33.66,34.1,33.66,34.1,118.0],["2017-12-14",31.9,43.56,31.9,40.92,9864.0],["2017-12-15",43.56,44.0,37.84,43.34,7136.0],["2017-12-18",42.24,43.78,42.24,43.78,1482.0],["2017-12-19",43.78,46.2,43.78,45.76,932.0],["2017-12-20",45.76,48.84,44.0,48.4,568.0],["2017-12-21",47.3,48.84,47.3,48.84,1800.0],["2017-12-22",48.84,48.84,45.1,46.42,541.0],["2017-12-26",46.86,47.3,46.2,46.2,277.0],["2017-12-27",46.64,46.86,46.2,46.64,141.0],["2017-12-28",46.2,46.64,42.02,45.1,545.0],["2017-12-29",44.0,44.22,39.6,41.8,1173.0],["2018-01-02",40.04,44.0,40.04,42.9,941.0],["2018-01-03",40.7,41.8,39.16,39.6,1086.0],["2018-01-04",39.16,41.14,39.16,40.26,1527.0],["2018-01-05",41.36,56.54,39.16,42.9,4709.0],["2018-01-08",49.5,52.8,44.0,50.6,3205.0],["2018-01-09",50.6,50.6,46.2,46.2,1655.0],["2018-01-10",46.86,51.7,46.86,47.74,2495.0],["2018-01-11",53.9,53.9,47.3,49.28,223.0],["2018-01-12",48.4,48.84,47.3,48.18,323.0],["2018-01-16",44.22,48.18,44.22,47.96,914.0],["2018-01-17",46.64,47.3,46.2,46.42,305.0],["2018-01-18",46.42,49.5,46.42,49.5,1114.0],["2018-01-19",44.22,48.4,42.02,44.0,3541.0],["2018-01-22",44.66,48.4,44.44,48.4,891.0],["2018-01-23",45.76,55.0,45.76,54.78,2150.0],["2018-01-24",45.76,54.34,45.76,51.7,2182.0],["2018-01-25",51.7,53.9,49.5,51.7,1073.0],["2018-01-26",50.82,50.82,49.5,49.94,418.0],["2018-01-29",51.92,51.92,48.4,51.26,1095.0],["2018-01-30",51.92,52.58,47.52,50.6,773.0],["2018-01-31",49.06,49.5,47.96,49.06,305.0],["2018-02-01",50.6,50.6,45.98,48.4,432.0],["2018-02-02",46.2,49.94,44.44,47.52,764.0],["2018-02-05",49.06,49.06,44.0,46.2,1505.0],["2018-02-06",42.02,48.84,42.02,46.2,1368.0],["2018-02-07",46.2,47.3,46.2,47.3,236.0],["2018-02-08",46.42,52.8,45.76,48.4,1386.0],["2018-02-09",46.2,48.4,43.78,46.2,909.0],["2018-02-12",46.64,46.64,43.78,44.0,255.0],["2018-02-13",41.58,46.2,39.6,42.68,1277.0],["2018-02-14",39.6,40.92,39.6,40.04,645.0],["2018-02-15",40.48,40.48,33.22,39.6,1941.0],["2018-02-16",40.04,40.7,40.04,40.04,45.0],["2018-02-20",40.26,41.8,39.6,41.8,114.0],["2018-02-21",39.16,39.6,38.5,38.5,505.0],["2018-02-22",38.72,38.72,36.3,36.3,1705.0],["2018-02-23",36.3,36.96,33.0,33.0,2345.0],["2018-02-26",31.46,33.88,28.82,31.9,2814.0],["2018-02-27",28.6,30.8,27.72,29.7,2814.0],["2018-02-28",27.72,33.0,27.72,29.92,1764.0],["2018-03-01",29.92,34.1,29.92,31.9,436.0],["2018-03-02",31.9,35.2,31.9,32.34,473.0],["2018-03-05",33.22,36.96,33.22,34.76,555.0],["2018-03-06",35.64,37.4,33.66,34.54,1045.0],["2018-03-07",34.54,35.2,34.32,34.54,527.0],["2018-03-08",35.2,35.2,34.1,35.2,273.0],["2018-03-09",34.1,34.54,33.0,34.1,341.0],["2018-03-12",33.66,33.66,31.46,31.46,300.0],["2018-03-13",31.46,31.46,28.16,28.16,1650.0],["2018-03-14",28.6,32.34,28.6,29.7,1050.0],["2018-03-15",31.9,32.78,31.24,32.56,1009.0],["2018-03-16",32.78,34.1,31.68,31.9,577.0],["2018-03-19",31.68,31.68,28.82,31.68,1750.0],["2018-03-20",31.24,31.68,31.24,31.68,186.0],["2018-03-21",32.34,32.56,31.9,31.9,1550.0],["2018-03-22",31.9,32.12,29.7,29.92,855.0],["2018-03-23",29.7,29.7,27.94,29.04,3273.0],["2018-03-26",29.26,29.7,27.72,29.7,2727.0],["2018-03-27",27.94,32.34,27.94,29.48,1018.0],["2018-03-28",28.6,34.32,28.6,33.66,695.0],["2018-03-29",33.44,34.1,31.24,33.88,941.0],["2018-04-02",31.9,38.5,30.8,31.24,2918.0],["2018-04-03",33.0,35.2,33.0,35.2,332.0],["2018-04-04",30.8,37.4,30.8,36.08,182.0],["2018-04-05",37.18,37.18,34.1,34.1,400.0],["2018-04-06",34.1,34.98,30.8,33.0,350.0],["2018-04-09",34.98,35.2,33.22,33.22,3055.0],["2018-04-10",36.08,36.3,33.44,33.44,2527.0],["2018-04-11",33.44,34.32,31.02,34.1,682.0],["2018-04-12",34.54,34.54,34.54,34.54,136.0],["2018-04-13",35.2,36.3,34.1,34.32,291.0],["2018-04-16",33.0,33.44,30.36,31.68,1486.0],["2018-04-17",31.68,31.68,29.92,30.8,895.0],["2018-04-18",29.92,31.9,28.16,30.36,545.0],["2018-04-19",30.36,30.36,29.7,29.7,95.0],["2018-04-20",30.36,30.36,28.82,29.7,818.0],["2018-04-23",28.82,31.02,28.82,30.8,564.0],["2018-04-24",29.48,30.8,29.48,30.8,32.0],["2018-04-25",31.02,31.9,30.8,31.68,1909.0],["2018-04-26",31.46,32.12,31.46,32.12,1273.0],["2018-04-27",32.34,35.2,31.46,35.2,1673.0],["2018-04-30",34.1,35.2,33.88,35.2,227.0],["2018-05-01",35.2,36.74,34.98,34.98,2173.0],["2018-05-02",33.44,35.2,29.7,32.34,1123.0],["2018-05-03",30.8,32.34,30.8,32.34,177.0],["2018-05-04",32.34,32.34,30.8,31.9,159.0],["2018-05-07",30.8,33.0,30.8,30.8,450.0],["2018-05-08",31.02,31.02,31.02,31.02,9.0],["2018-05-09",31.24,31.9,31.24,31.9,236.0],["2018-05-10",32.34,32.34,31.24,31.9,305.0],["2018-05-11",30.36,31.9,30.36,31.9,27.0],["2018-05-14",33.0,33.0,32.12,32.12,168.0],["2018-05-15",30.36,30.58,30.36,30.36,455.0],["2018-05-16",30.58,31.9,30.58,31.9,232.0],["2018-05-17",31.9,32.34,31.9,32.34,264.0],["2018-05-18",32.34,32.34,30.36,30.36,100.0],["2018-05-21",29.7,32.56,27.72,28.6,550.0],["2018-05-22",28.38,28.6,27.94,28.6,223.0],["2018-05-23",28.82,28.82,28.82,28.82,14.0],["2018-05-24",28.82,29.04,28.82,29.04,373.0],["2018-05-25",29.7,29.7,27.28,27.72,427.0],["2018-05-29",27.06,27.5,26.4,27.5,859.0],["2018-05-30",27.28,27.72,27.28,27.28,1059.0],["2018-05-31",26.84,27.06,26.4,27.06,323.0],["2018-06-01",26.62,27.5,26.62,27.5,145.0],["2018-06-04",26.4,31.68,26.4,29.92,445.0],["2018-06-05",31.9,31.9,29.7,31.02,373.0],["2018-06-06",28.6,28.6,28.6,28.6,5.0],["2018-06-07",27.5,29.04,26.84,28.6,268.0],["2018-06-08",28.82,29.26,28.82,29.26,332.0],["2018-06-11",29.26,29.26,27.5,27.94,114.0],["2018-06-12",26.62,27.94,24.64,27.5,273.0],["2018-06-13",27.28,27.28,26.4,26.62,255.0],["2018-06-14",26.4,26.84,25.74,26.18,241.0],["2018-06-15",26.4,26.4,26.4,26.4,95.0],["2018-06-18",27.06,27.28,25.08,25.08,164.0],["2018-06-19",25.52,26.4,25.52,25.96,291.0],["2018-06-20",25.08,26.18,24.2,24.2,355.0],["2018-06-21",24.2,26.62,24.2,24.64,600.0],["2018-06-22",25.52,25.96,25.52,25.96,145.0],["2018-06-25",27.5,27.5,24.2,25.96,645.0],["2018-06-26",24.42,24.86,22.44,23.1,973.0],["2018-06-27",25.74,26.4,24.64,26.4,164.0],["2018-06-28",24.2,27.5,22.0,27.5,123.0],["2018-06-29",27.5,27.72,22.66,26.4,286.0],["2018-07-02",27.5,28.6,27.5,28.6,86.0],["2018-07-03",27.72,28.38,24.42,28.38,86.0],["2018-07-05",23.32,25.3,23.32,24.86,259.0],["2018-07-06",25.08,25.3,23.98,25.3,227.0],["2018-07-09",23.1,25.08,22.44,23.76,791.0],["2018-07-10",23.1,25.08,23.1,25.08,273.0],["2018-07-11",22.22,23.76,22.22,23.76,232.0],["2018-07-12",23.76,23.76,23.76,23.76,0.0],["2018-07-13",24.86,24.86,23.1,23.1,177.0],["2018-07-16",23.98,23.98,20.9,23.76,727.0],["2018-07-17",23.1,23.98,23.1,23.76,173.0],["2018-07-18",23.76,23.76,23.76,23.76,9.0],["2018-07-19",23.76,23.76,23.76,23.76,55.0],["2018-07-20",22.88,22.88,22.88,22.88,23.0],["2018-07-23",22.88,23.32,20.9,22.0,245.0],["2018-07-24",22.0,22.0,20.24,21.34,1355.0],["2018-07-25",21.34,21.34,21.34,21.34,118.0],["2018-07-26",21.34,23.54,21.34,21.34,536.0],["2018-07-27",21.34,23.1,21.34,21.78,182.0],["2018-07-30",21.34,21.34,12.1,19.14,936.0],["2018-07-31",15.62,16.06,12.1,14.96,2868.0],["2018-08-01",14.3,14.3,12.1,13.86,1841.0],["2018-08-02",13.42,13.42,13.42,13.42,91.0],["2018-08-03",12.76,12.76,10.56,11.0,705.0],["2018-08-06",11.66,16.5,9.46,14.3,5395.0],["2018-08-07",15.4,17.16,13.64,17.16,1291.0],["2018-08-08",17.16,18.7,16.94,17.6,986.0],["2018-08-09",17.6,17.6,13.2,16.5,468.0],["2018-08-10",13.2,19.14,13.2,18.92,382.0],["2018-08-13",15.4,15.4,15.18,15.18,582.0],["2018-08-14",13.2,14.3,13.2,14.3,364.0],["2018-08-15",13.2,15.4,12.54,13.2,1768.0],["2018-08-16",15.4,15.4,15.4,15.4,55.0],["2018-08-17",14.96,19.36,14.96,15.4,605.0],["2018-08-20",15.4,18.26,13.2,16.28,836.0],["2018-08-21",17.82,18.04,12.1,16.94,509.0],["2018-08-22",16.94,18.04,16.5,18.04,73.0],["2018-08-23",13.2,17.6,13.2,17.38,332.0],["2018-08-24",13.42,14.3,13.42,14.3,236.0],["2018-08-27",11.22,17.16,11.22,11.44,2814.0],["2018-08-28",12.54,13.64,12.54,13.64,886.0],["2018-08-29",13.64,14.52,13.42,13.42,1541.0],["2018-08-30",13.64,14.08,13.2,13.2,959.0],["2018-08-31",14.3,14.52,13.2,13.86,1100.0],["2018-09-04",13.86,14.74,12.76,14.74,136.0],["2018-09-05",12.76,14.96,12.76,14.96,150.0],["2018-09-06",14.52,14.52,11.44,11.44,1568.0],["2018-09-07",11.44,13.64,11.44,13.64,568.0],["2018-09-10",13.64,13.64,11.0,11.0,2305.0],["2018-09-11",11.88,13.2,11.88,13.2,536.0],["2018-09-12",12.54,13.2,12.1,12.1,741.0],["2018-09-13",12.1,12.32,12.1,12.32,227.0],["2018-09-14",13.2,13.2,11.88,11.88,505.0],["2018-09-17",12.1,13.2,12.1,12.1,500.0],["2018-09-18",12.32,13.2,12.1,12.1,395.0],["2018-09-19",13.2,13.2,12.1,12.1,705.0],["2018-09-20",12.1,12.1,11.88,12.1,177.0],["2018-09-21",12.1,12.76,12.1,12.54,773.0],["2018-09-24",12.54,12.98,12.1,12.54,1109.0],["2018-09-25",12.54,13.64,12.54,12.76,2023.0],["2018-09-26",13.2,13.2,13.2,13.2,82.0],["2018-09-27",13.2,13.2,13.2,13.2,445.0],["2018-09-28",13.2,13.42,12.76,13.42,827.0],["2018-10-01",13.42,14.3,13.2,14.3,982.0],["2018-10-02",13.42,14.08,13.42,13.64,732.0],["2018-10-03",13.86,14.08,13.86,14.08,236.0],["2018-10-04",13.86,14.08,13.42,13.42,227.0],["2018-10-05",14.3,17.82,14.08,14.08,564.0],["2018-10-08",14.08,14.74,12.32,13.2,468.0],["2018-10-09",12.32,12.98,12.1,12.98,755.0],["2018-10-10",13.2,14.74,10.78,12.76,2500.0],["2018-10-11",11.0,11.66,10.34,11.66,1123.0],["2018-10-12",11.66,12.1,10.78,12.1,277.0],["2018-10-15",9.9,12.1,9.9,10.78,2373.0],["2018-10-16",10.34,11.22,10.12,10.56,1950.0],["2018-10-17",9.24,10.34,8.36,10.12,1900.0],["2018-10-18",10.34,11.44,9.68,11.22,1391.0],["2018-10-19",11.22,11.22,9.46,9.46,805.0],["2018-10-22",9.46,9.68,9.24,9.24,1055.0],["2018-10-23",8.8,9.9,7.7,8.36,3236.0],["2018-10-24",8.14,8.36,7.7,8.36,700.0],["2018-10-25",8.36,9.24,8.36,9.24,668.0],["2018-10-26",9.02,11.22,9.02,9.9,841.0],["2018-10-29",10.56,11.0,9.9,10.56,518.0],["2018-10-30",10.56,10.56,10.56,10.56,91.0],["2018-10-31",10.56,11.0,10.56,11.0,118.0],["2018-11-01",11.0,11.0,11.0,11.0,5.0],["2018-11-02",10.56,10.56,8.8,9.9,159.0],["2018-11-05",11.0,11.0,8.8,10.56,818.0],["2018-11-06",10.56,10.56,10.56,10.56,0.0],["2018-11-07",10.34,10.34,10.34,10.34,55.0],["2018-11-08",10.34,10.34,10.34,10.34,0.0],["2018-11-09",10.56,10.56,10.56,10.56,227.0],["2018-11-12",9.24,9.68,8.8,8.8,245.0],["2018-11-13",10.56,10.56,8.8,8.8,127.0],["2018-11-14",8.8,9.24,8.8,9.24,55.0],["2018-11-15",9.24,9.24,9.24,9.24,0.0],["2018-11-16",7.26,8.8,7.26,8.36,400.0],["2018-11-19",8.36,9.68,8.36,9.68,64.0],["2018-11-20",10.12,10.12,7.48,7.48,805.0],["2018-11-21",7.92,7.92,7.92,7.92,100.0],["2018-11-23",7.92,7.92,7.92,7.92,0.0],["2018-11-26",7.7,7.7,7.26,7.7,86.0],["2018-11-27",7.26,8.14,7.26,8.14,182.0],["2018-11-28",8.14,8.14,6.16,7.7,91.0],["2018-11-29",7.7,7.7,7.7,7.7,0.0],["2018-11-30",7.92,7.92,7.48,7.48,355.0],["2018-12-03",7.92,7.92,7.48,7.48,777.0],["2018-12-04",6.38,6.38,5.72,5.72,55.0],["2018-12-06",5.5,8.58,5.5,7.92,2527.0],["2018-12-07",7.92,7.92,7.92,7.92,9.0],["2018-12-10",6.16,6.16,6.16,6.16,100.0],["2018-12-11",6.16,6.16,6.16,6.16,0.0],["2018-12-12",6.38,7.92,6.16,7.7,582.0],["2018-12-13",7.7,7.7,7.7,7.7,0.0],["2018-12-14",7.48,7.7,6.38,6.38,518.0],["2018-12-17",6.38,6.6,6.38,6.6,323.0],["2018-12-18",6.82,6.82,6.82,6.82,95.0],["2018-12-19",6.82,7.92,6.82,7.7,1286.0],["2018-12-20",8.36,8.36,7.7,7.7,2009.0],["2018-12-21",7.92,7.92,6.82,7.92,236.0],["2018-12-24",6.82,7.7,6.82,7.7,505.0],["2018-12-26",7.7,7.7,6.82,6.82,1359.0],["2018-12-27",6.16,9.24,6.16,7.7,873.0],["2018-12-28",7.7,7.7,6.82,6.82,3932.0],["2018-12-31",8.14,10.56,8.14,10.56,714.0],["2019-01-02",10.56,10.56,10.56,10.56,9.0],["2019-01-03",10.34,10.56,10.34,10.56,77.0],["2019-01-04",8.8,8.8,8.8,8.8,114.0],["2019-01-07",10.56,10.56,10.34,10.56,227.0],["2019-01-08",10.56,10.56,10.56,10.56,9.0],["2019-01-09",9.24,10.56,9.24,10.56,50.0],["2019-01-10",9.24,11.22,9.24,11.22,582.0],["2019-01-11",12.54,12.54,10.56,12.32,132.0],["2019-01-14",9.9,12.32,9.9,12.32,9.0],["2019-01-15",11.66,15.4,11.66,14.3,286.0],["2019-01-16",14.3,14.3,13.64,13.64,255.0],["2019-01-17",12.32,13.42,12.32,12.54,191.0],["2019-01-18",9.02,13.2,9.02,13.2,73.0],["2019-01-22",9.02,13.2,9.02,13.2,600.0],["2019-01-23",9.02,13.2,9.02,13.2,23.0],["2019-01-24",13.2,13.2,13.2,13.2,5.0],["2019-01-25",12.98,12.98,12.98,12.98,23.0],["2019-01-28",12.32,12.32,12.32,12.32,23.0],["2019-01-29",12.54,12.54,12.54,12.54,5.0],["2019-01-30",12.54,16.5,12.54,16.06,1955.0],["2019-01-31",14.96,14.96,11.66,14.96,182.0],["2019-02-01",14.96,14.96,14.96,14.96,5.0],["2019-02-04",14.96,14.96,14.96,14.96,23.0],["2019-02-05",12.1,14.3,9.9,14.3,186.0],["2019-02-06",9.24,14.96,9.24,13.64,1768.0],["2019-02-07",13.42,13.42,9.9,10.56,609.0],["2019-02-08",10.12,13.2,10.12,10.12,73.0],["2019-02-11",12.1,14.3,9.9,9.9,664.0],["2019-02-12",12.76,12.76,10.12,10.12,555.0],["2019-02-13",11.0,12.1,11.0,12.1,55.0],["2019-02-14",10.12,14.08,10.12,11.44,482.0],["2019-02-15",11.44,14.08,10.12,13.86,691.0],["2019-02-19",13.2,13.2,13.2,13.2,127.0],["2019-02-20",9.02,13.42,9.02,9.02,341.0],["2019-02-21",12.76,12.76,9.24,9.68,105.0],["2019-02-22",9.68,12.76,9.68,9.68,82.0],["2019-02-25",11.0,11.0,9.68,11.0,700.0],["2019-02-26",11.0,11.0,11.0,11.0,5.0],["2019-02-27",11.0,11.0,11.0,11.0,0.0],["2019-02-28",12.76,13.2,12.76,13.2,632.0],["2019-03-01",11.44,11.44,11.44,11.44,23.0],["2019-03-04",11.44,11.44,11.44,11.44,0.0],["2019-03-05",11.44,13.2,11.44,13.2,277.0],["2019-03-06",13.2,13.2,13.2,13.2,0.0],["2019-03-07",11.0,12.98,11.0,12.98,468.0],["2019-03-08",11.88,12.98,11.88,12.98,55.0],["2019-03-11",12.54,12.54,12.54,12.54,9.0],["2019-03-12",12.54,12.54,12.54,12.54,0.0],["2019-03-13",12.76,12.98,12.54,12.54,282.0],["2019-03-14",12.54,12.54,12.54,12.54,0.0],["2019-03-15",12.1,12.54,12.1,12.1,95.0],["2019-03-18",11.88,12.98,11.22,11.22,309.0],["2019-03-19",11.88,13.42,11.22,13.42,159.0],["2019-03-20",13.42,13.42,13.42,13.42,14.0],["2019-03-21",13.42,13.42,13.42,13.42,14.0],["2019-03-22",13.42,13.42,13.42,13.42,0.0],["2019-03-25",12.98,12.98,12.98,12.98,91.0],["2019-03-26",12.98,12.98,12.98,12.98,5.0],["2019-03-27",12.98,13.2,12.98,12.98,991.0],["2019-03-28",9.9,13.2,9.9,12.54,214.0],["2019-03-29",12.54,13.2,12.54,13.2,500.0],["2019-04-01",13.42,14.3,13.42,13.42,559.0],["2019-04-02",14.08,14.74,13.86,14.74,1059.0],["2019-04-03",13.86,14.3,13.86,14.3,41.0],["2019-04-04",13.86,13.86,13.86,13.86,55.0],["2019-04-05",11.0,13.86,11.0,13.86,291.0],["2019-04-08",13.86,13.86,13.86,13.86,0.0],["2019-04-09",13.86,14.08,13.86,13.86,823.0],["2019-04-10",13.86,13.86,10.12,10.12,1309.0],["2019-04-11",12.1,13.42,10.56,12.76,100.0],["2019-04-12",12.76,12.98,12.32,12.32,305.0],["2019-04-15",12.32,12.32,12.32,12.32,264.0],["2019-04-16",10.78,12.1,10.78,12.1,64.0],["2019-04-17",11.88,12.1,11.88,12.1,473.0],["2019-04-18",12.1,12.1,12.1,12.1,5.0],["2019-04-22",13.2,13.2,12.76,12.76,114.0],["2019-04-23",12.76,12.76,12.76,12.76,0.0],["2019-04-24",12.54,12.54,12.54,12.54,191.0],["2019-04-25",12.54,12.54,12.54,12.54,9.0],["2019-04-26",12.1,12.1,11.44,11.44,991.0],["2019-04-29",12.98,12.98,12.54,12.54,241.0],["2019-04-30",12.54,12.54,12.54,12.54,0.0],["2019-05-01",12.54,12.54,12.54,12.54,0.0],["2019-05-02",12.1,12.54,11.44,12.54,232.0],["2019-05-03",11.44,12.1,11.0,12.1,227.0],["2019-05-06",11.44,11.44,11.44,11.44,477.0],["2019-05-07",10.78,11.22,10.34,11.22,55.0],["2019-05-08",10.56,11.22,10.56,11.22,50.0],["2019-05-09",11.0,11.0,11.0,11.0,14.0],["2019-05-10",11.0,11.0,11.0,11.0,491.0],["2019-05-13",10.34,10.34,10.34,10.34,223.0],["2019-05-14",10.34,10.34,9.02,9.02,73.0],["2019-05-15",9.02,9.02,9.02,9.02,5.0],["2019-05-16",10.78,10.78,9.24,9.24,191.0],["2019-05-17",9.02,9.9,9.02,9.9,141.0],["2019-05-20",9.9,9.9,9.9,9.9,0.0],["2019-05-21",9.9,9.9,8.8,8.8,514.0],["2019-05-22",8.8,8.8,8.8,8.8,0.0],["2019-05-23",9.24,10.78,9.24,10.78,1318.0],["2019-05-24",10.78,10.78,10.78,10.78,0.0],["2019-05-28",8.14,8.8,8.14,8.8,427.0],["2019-05-29",8.8,10.78,8.8,10.78,2027.0],["2019-05-30",11.44,11.44,11.0,11.0,323.0],["2019-05-31",10.56,11.44,9.46,9.9,2041.0],["2019-06-03",8.36,9.9,8.36,9.9,123.0],["2019-06-04",8.36,10.12,8.36,9.9,1059.0],["2019-06-05",8.8,9.9,8.8,9.9,3536.0],["2019-06-06",9.9,9.9,9.9,9.9,682.0],["2019-06-07",8.8,9.46,8.8,9.46,164.0],["2019-06-10",9.02,9.02,9.02,9.02,14.0],["2019-06-11",9.46,9.46,9.24,9.24,1227.0],["2019-06-12",9.46,9.46,9.24,9.24,2632.0],["2019-06-13",9.9,9.9,9.02,9.46,2395.0],["2019-06-14",9.46,9.46,9.46,9.46,5.0],["2019-06-17",11.22,11.66,9.9,11.66,650.0],["2019-06-18",12.1,12.76,11.88,12.76,2055.0],["2019-06-19",13.2,13.64,12.76,13.64,918.0],["2019-06-20",13.64,13.64,12.1,12.1,641.0],["2019-06-21",12.32,12.76,12.32,12.76,68.0],["2019-06-24",12.76,14.96,12.76,14.96,1514.0],["2019-06-25",13.2,15.4,13.2,14.3,545.0],["2019-06-26",14.3,14.3,14.3,14.3,391.0],["2019-06-27",14.52,14.52,14.52,14.52,91.0],["2019-06-28",15.4,15.4,14.3,14.3,155.0],["2019-07-01",16.5,16.5,13.42,14.74,877.0],["2019-07-02",16.5,16.5,15.84,16.5,245.0],["2019-07-03",16.5,22.0,15.4,15.4,632.0],["2019-07-05",15.62,18.7,15.62,16.5,1032.0],["2019-07-08",16.5,17.6,16.06,16.06,1291.0],["2019-07-09",16.5,17.16,16.5,16.5,2814.0],["2019-07-10",16.5,16.5,16.5,16.5,600.0],["2019-07-11",15.84,15.84,15.84,15.84,118.0],["2019-07-12",15.84,17.6,15.84,17.6,91.0],["2019-07-15",15.84,17.6,14.96,16.5,1182.0],["2019-07-16",17.6,18.7,16.28,17.82,441.0],["2019-07-17",17.82,17.82,17.82,17.82,0.0],["2019-07-18",17.82,17.82,17.82,17.82,0.0],["2019-07-19",17.6,17.6,15.62,15.62,623.0],["2019-07-22",17.6,17.82,17.6,17.6,332.0],["2019-07-23",17.6,17.6,17.6,17.6,45.0],["2019-07-24",18.7,18.7,15.4,15.4,159.0],["2019-07-25",14.74,17.6,14.74,17.6,327.0],["2019-07-26",16.5,16.5,16.5,16.5,718.0],["2019-07-29",15.18,15.18,15.18,15.18,68.0],["2019-07-30",15.4,15.84,15.4,15.84,545.0],["2019-07-31",16.5,16.5,16.5,16.5,468.0],["2019-08-01",17.38,17.38,16.5,16.5,150.0],["2019-08-02",17.38,17.6,17.38,17.38,641.0],["2019-08-05",17.38,17.38,15.84,15.84,150.0],["2019-08-06",17.38,17.38,15.84,15.84,150.0],["2019-08-07",16.28,16.72,15.84,15.84,1223.0],["2019-08-08",16.5,16.72,16.5,16.72,305.0],["2019-08-09",16.72,20.68,16.72,19.36,2432.0],["2019-08-12",18.48,22.0,18.48,20.9,1695.0],["2019-08-13",19.8,19.8,19.8,19.8,73.0],["2019-08-14",19.8,19.8,18.7,18.92,286.0],["2019-08-15",19.8,20.9,19.36,19.36,441.0],["2019-08-16",19.36,19.36,19.36,19.36,0.0],["2019-08-19",18.7,19.8,18.7,18.92,123.0],["2019-08-20",19.8,19.8,18.92,19.8,936.0],["2019-08-21",19.8,19.8,19.8,19.8,159.0],["2019-08-22",18.7,19.8,18.7,19.8,55.0],["2019-08-23",18.92,19.8,18.92,19.8,673.0],["2019-08-26",19.8,19.8,19.8,19.8,45.0],["2019-08-27",18.7,19.8,18.7,19.8,495.0],["2019-08-28",20.46,20.46,19.36,20.46,150.0],["2019-08-29",19.8,19.8,18.92,19.8,795.0],["2019-08-30",19.8,19.8,18.7,19.8,1305.0],["2019-09-03",19.14,19.36,18.7,18.7,555.0],["2019-09-04",16.5,18.48,11.0,18.48,564.0],["2019-09-05",17.38,18.48,16.5,18.48,177.0],["2019-09-06",18.92,18.92,18.92,18.92,55.0],["2019-09-09",18.7,18.7,11.88,17.6,473.0],["2019-09-10",17.6,17.6,17.6,17.6,0.0],["2019-09-11",18.48,18.48,17.38,18.48,132.0],["2019-09-12",18.48,18.92,17.16,18.92,286.0],["2019-09-13",18.92,18.92,17.82,17.82,295.0],["2019-09-16",18.48,18.7,17.16,17.16,568.0],["2019-09-17",18.04,18.26,18.04,18.26,195.0],["2019-09-18",17.82,18.7,17.16,18.7,709.0],["2019-09-19",17.16,18.48,17.16,18.48,50.0],["2019-09-20",17.38,19.8,17.38,18.48,291.0],["2019-09-23",17.38,17.38,17.38,17.38,23.0],["2019-09-24",18.04,18.7,14.96,17.6,205.0],["2019-09-25",18.7,18.7,17.6,17.6,95.0],["2019-09-26",18.7,18.7,18.26,18.26,236.0],["2019-09-27",14.96,19.8,14.96,19.58,645.0],["2019-09-30",19.8,19.8,19.58,19.58,232.0],["2019-10-01",19.58,19.58,19.58,19.58,0.0],["2019-10-02",19.14,19.14,15.18,17.6,41.0],["2019-10-03",17.6,17.6,17.6,17.6,45.0],["2019-10-04",17.38,20.68,14.96,20.68,223.0],["2019-10-07",16.72,19.8,16.72,17.6,382.0],["2019-10-08",19.36,19.36,17.6,17.6,423.0],["2019-10-09",15.4,17.6,15.4,17.6,155.0],["2019-10-10",17.6,18.48,13.64,13.64,227.0],["2019-10-11",13.64,13.64,13.64,13.64,0.0],["2019-10-14",19.14,19.14,19.14,19.14,5.0],["2019-10-15",17.6,17.6,13.64,16.5,591.0],["2019-10-16",16.5,16.5,16.5,16.5,477.0],["2019-10-17",16.5,16.5,14.3,16.5,59.0],["2019-10-18",16.5,16.5,16.5,16.5,491.0],["2019-10-21",17.6,17.6,15.4,15.4,245.0],["2019-10-22",17.6,17.6,17.6,17.6,5.0],["2019-10-23",17.6,17.6,15.4,15.4,27.0],["2019-10-24",17.6,17.6,17.6,17.6,18.0],["2019-10-25",17.6,17.6,14.3,17.6,423.0],["2019-10-28",17.6,17.6,14.52,14.52,27.0],["2019-10-29",17.6,17.6,16.5,16.5,91.0],["2019-10-30",17.6,17.6,14.3,16.5,2295.0],["2019-10-31",17.6,17.6,17.6,17.6,91.0],["2019-11-01",17.6,17.6,17.6,17.6,0.0],["2019-11-04",14.3,17.6,14.3,17.6,536.0],["2019-11-05",14.3,17.6,14.3,17.6,232.0],["2019-11-06",16.5,17.6,16.5,17.6,173.0],["2019-11-07",15.84,15.84,15.84,15.84,45.0],["2019-11-08",14.3,17.6,14.3,17.6,745.0],["2019-11-11",16.5,17.6,16.5,17.6,459.0],["2019-11-12",16.5,17.6,15.18,16.5,973.0],["2019-11-13",15.4,16.94,15.4,16.94,100.0],["2019-11-14",16.94,16.94,16.06,16.72,309.0],["2019-11-15",14.3,16.5,14.3,16.5,277.0],["2019-11-18",16.72,17.82,16.5,16.5,486.0],["2019-11-19",16.28,16.28,16.28,16.28,23.0],["2019-11-20",16.5,17.6,16.5,17.6,1932.0],["2019-11-21",17.16,17.6,16.5,17.6,464.0],["2019-11-22",17.38,17.6,17.38,17.6,68.0],["2019-11-25",16.5,17.6,14.52,16.94,823.0],["2019-11-26",16.94,16.94,16.94,16.94,0.0],["2019-11-27",16.5,16.94,15.4,16.94,182.0],["2019-11-29",15.4,16.94,15.4,16.94,318.0],["2019-12-02",15.4,16.94,14.52,16.94,527.0],["2019-12-03",14.52,16.94,14.52,16.94,95.0],["2019-12-04",16.72,16.72,14.3,14.3,109.0],["2019-12-05",14.3,15.4,14.3,15.4,400.0],["2019-12-06",15.4,15.4,15.4,15.4,73.0],["2019-12-09",16.94,16.94,14.52,14.52,77.0],["2019-12-10",14.52,14.52,14.52,14.52,0.0],["2019-12-11",14.52,15.4,14.52,15.4,82.0],["2019-12-12",15.18,16.5,15.18,16.5,55.0],["2019-12-13",17.38,17.38,17.38,17.38,82.0],["2019-12-16",15.4,16.5,15.4,16.5,741.0],["2019-12-17",16.5,16.5,16.5,16.5,0.0],["2019-12-18",16.5,16.5,16.5,16.5,0.0],["2019-12-19",13.64,17.38,13.64,17.16,245.0],["2019-12-20",13.64,17.6,13.64,17.6,300.0],["2019-12-23",17.38,17.6,12.32,16.5,1605.0],["2019-12-24",12.32,16.5,12.32,16.5,482.0],["2019-12-26",14.3,17.38,14.3,16.5,1355.0],["2019-12-27",15.4,16.72,14.52,16.72,1205.0],["2019-12-30",14.74,16.5,12.54,16.5,1495.0],["2019-12-31",13.42,17.6,13.42,17.6,1959.0],["2020-01-02",14.08,16.28,14.08,16.28,27.0],["2020-01-03",13.64,13.64,13.64,13.64,227.0],["2020-01-06",16.28,16.28,16.28,16.28,9.0],["2020-01-07",15.18,18.7,15.18,18.7,5255.0],["2020-01-08",18.7,19.8,15.4,18.04,959.0],["2020-01-09",15.4,19.58,15.4,19.36,918.0],["2020-01-10",18.04,19.36,18.04,18.92,318.0],["2020-01-13",19.58,21.78,19.58,20.02,3682.0],["2020-01-14",18.92,20.02,18.92,20.02,155.0],["2020-01-15",19.8,20.9,18.26,19.8,491.0],["2020-01-16",20.46,20.9,19.14,19.36,386.0],["2020-01-17",20.24,20.24,18.04,19.14,1595.0],["2020-01-21",19.36,19.36,18.04,18.7,1245.0],["2020-01-22",18.7,18.7,17.82,18.7,2405.0],["2020-01-23",18.04,18.26,18.04,18.26,159.0],["2020-01-24",16.94,18.26,16.94,17.6,1195.0],["2020-01-27",16.94,18.04,16.72,17.6,1459.0],["2020-01-28",18.04,18.04,16.72,18.04,941.0],["2020-01-29",17.82,17.82,17.82,17.82,59.0],["2020-01-30",17.6,18.48,17.6,17.6,68.0],["2020-01-31",18.04,18.04,17.6,18.04,109.0],["2020-02-03",18.04,18.26,17.16,18.26,291.0],["2020-02-04",18.26,18.26,17.38,18.26,186.0],["2020-02-05",17.82,18.26,16.5,16.5,109.0],["2020-02-06",18.04,18.04,16.5,18.04,564.0],["2020-02-07",16.5,18.04,16.5,18.04,3191.0],["2020-02-10",18.26,18.26,17.82,18.04,500.0],["2020-02-11",17.6,17.6,17.16,17.6,555.0],["2020-02-12",18.26,18.26,18.26,18.26,5.0],["2020-02-13",17.6,18.26,17.6,18.26,491.0],["2020-02-14",17.82,17.82,16.5,17.82,191.0],["2020-02-18",17.6,17.82,17.6,17.82,491.0],["2020-02-19",17.82,18.26,17.6,18.26,1486.0],["2020-02-20",18.26,18.26,18.04,18.26,186.0],["2020-02-21",18.26,18.26,18.26,18.26,0.0],["2020-02-24",18.26,18.26,16.94,17.6,227.0],["2020-02-25",18.48,18.7,18.04,18.04,186.0],["2020-02-26",17.82,18.04,17.82,17.82,268.0],["2020-02-27",17.82,18.26,17.6,17.6,1141.0],["2020-02-28",16.94,17.82,16.5,17.82,186.0],["2020-03-02",17.38,17.82,17.16,17.82,91.0],["2020-03-03",17.82,17.82,17.82,17.82,0.0],["2020-03-04",16.5,16.5,16.06,16.5,295.0],["2020-03-05",16.5,17.82,16.5,17.82,50.0],["2020-03-06",16.5,17.6,16.5,17.6,250.0],["2020-03-09",17.6,17.6,17.6,17.6,9.0],["2020-03-10",17.6,17.6,17.6,17.6,0.0],["2020-03-11",15.4,15.4,13.2,14.08,1195.0],["2020-03-12",13.64,13.64,6.82,11.88,1773.0],["2020-03-13",11.66,12.1,8.8,8.8,1136.0],["2020-03-16",12.1,12.1,9.9,11.22,550.0],["2020-03-17",11.0,11.0,9.9,11.0,500.0],["2020-03-18",11.66,11.66,8.8,9.46,764.0],["2020-03-19",7.48,11.44,7.48,11.0,282.0],["2020-03-20",10.78,10.78,8.8,10.78,518.0],["2020-03-23",9.68,11.44,7.92,8.8,291.0],["2020-03-24",9.68,13.42,9.68,13.2,1582.0],["2020-03-25",13.2,13.86,13.2,13.86,286.0],["2020-03-26",13.2,18.26,12.1,13.2,1459.0],["2020-03-27",13.2,17.38,12.1,13.64,577.0],["2020-03-30",16.28,16.28,13.2,14.3,241.0],["2020-03-31",14.3,16.94,14.3,16.94,227.0],["2020-04-01",14.52,14.52,9.24,11.66,1123.0],["2020-04-02",11.66,11.66,7.48,8.36,1373.0],["2020-04-03",8.8,8.8,8.8,8.8,509.0],["2020-04-06",8.58,9.9,8.58,8.8,164.0],["2020-04-07",8.8,10.56,8.36,10.56,300.0],["2020-04-08",9.9,10.56,9.9,10.56,27.0],["2020-04-09",10.56,10.56,10.56,10.56,18.0],["2020-04-13",7.7,10.56,7.7,10.56,55.0],["2020-04-14",8.36,11.0,7.7,11.0,59.0],["2020-04-15",11.0,11.0,11.0,11.0,0.0],["2020-04-16",11.88,11.88,8.8,11.88,145.0],["2020-04-17",10.34,11.88,10.34,11.88,9.0],["2020-04-20",11.88,11.88,11.88,11.88,0.0],["2020-04-21",11.44,11.88,11.44,11.88,23.0],["2020-04-22",11.88,11.88,11.88,11.88,0.0],["2020-04-23",11.88,11.88,11.88,11.88,0.0],["2020-04-24",11.0,11.0,9.9,11.0,68.0],["2020-04-27",8.8,11.88,8.8,11.88,332.0],["2020-04-28",11.66,11.66,11.22,11.22,105.0],["2020-04-29",9.24,11.22,9.24,11.22,327.0],["2020-04-30",11.22,11.22,10.12,10.12,168.0],["2020-05-01",11.22,11.22,9.24,9.24,55.0],["2020-05-04",11.66,11.66,11.66,11.66,14.0],["2020-05-05",11.22,11.44,9.24,9.24,73.0],["2020-05-06",11.44,11.44,11.22,11.22,23.0],["2020-05-07",9.24,11.22,9.24,10.34,859.0],["2020-05-08",11.22,11.44,9.46,9.46,832.0],["2020-05-11",9.46,11.22,9.46,9.68,300.0],["2020-05-12",10.56,11.22,9.68,11.22,486.0],["2020-05-13",9.68,11.44,6.6,11.44,1723.0],["2020-05-14",11.44,11.88,10.56,10.56,895.0],["2020-05-15",9.24,11.66,9.24,11.66,273.0],["2020-05-18",9.68,11.66,9.24,9.68,1823.0],["2020-05-19",10.78,10.78,9.24,9.9,1268.0],["2020-05-20",10.56,11.0,9.24,9.68,2427.0],["2020-05-21",9.68,10.78,9.24,9.68,1145.0],["2020-05-22",9.9,10.12,9.68,9.68,455.0],["2020-05-26",10.56,10.56,9.24,9.9,36.0],["2020-05-27",9.9,10.56,9.24,9.24,105.0],["2020-05-28",10.56,10.56,9.24,9.9,32.0],["2020-05-29",10.56,10.56,9.24,9.46,127.0],["2020-06-01",10.56,10.56,9.24,10.56,150.0],["2020-06-02",10.56,10.56,9.9,10.34,182.0],["2020-06-03",9.68,10.56,9.68,10.56,518.0],["2020-06-04",10.56,10.56,9.68,10.12,245.0],["2020-06-05",10.56,11.0,9.24,11.0,509.0],["2020-06-08",11.44,17.38,9.68,12.76,1586.0],["2020-06-09",12.76,13.2,11.44,13.2,586.0],["2020-06-10",12.98,14.96,12.76,14.96,659.0],["2020-06-11",12.1,14.96,12.1,12.76,1055.0],["2020-06-12",12.76,14.3,12.76,13.86,623.0],["2020-06-15",13.86,14.3,12.76,12.98,518.0],["2020-06-16",12.76,14.3,12.76,12.76,482.0],["2020-06-17",12.76,14.3,12.76,14.3,59.0],["2020-06-18",13.2,14.96,13.2,14.96,964.0],["2020-06-19",14.96,17.6,13.86,15.18,255.0],["2020-06-22",12.98,14.74,12.98,14.52,227.0],["2020-06-23",14.52,14.52,12.98,13.64,418.0],["2020-06-24",12.76,14.3,12.76,14.3,223.0],["2020-06-25",14.3,14.3,14.3,14.3,0.0],["2020-06-26",14.3,14.3,14.3,14.3,0.0],["2020-06-29",13.2,14.08,12.76,12.76,523.0],["2020-06-30",14.3,14.3,12.76,14.3,441.0],["2020-07-01",14.3,14.3,12.76,14.08,432.0],["2020-07-02",12.76,14.08,12.76,13.2,41.0],["2020-07-06",12.98,14.3,12.76,12.76,573.0],["2020-07-07",14.3,14.3,13.42,13.86,32.0],["2020-07-08",13.64,14.3,12.76,14.3,82.0],["2020-07-09",13.86,13.86,13.86,13.86,27.0],["2020-07-10",12.76,14.3,12.76,14.3,18.0],["2020-07-13",12.76,12.76,12.76,12.76,36.0],["2020-07-14",12.76,13.86,12.76,13.64,36.0],["2020-07-15",14.3,14.3,12.76,12.76,2014.0],["2020-07-16",12.76,13.42,11.0,12.1,1359.0],["2020-07-17",12.1,12.1,11.66,12.1,400.0],["2020-07-20",12.1,13.2,12.1,13.2,68.0],["2020-07-21",13.2,13.2,13.2,13.2,9.0],["2020-07-22",13.2,13.2,11.22,13.2,18.0],["2020-07-23",13.2,13.2,13.2,13.2,14.0],["2020-07-24",11.22,13.2,11.0,12.1,527.0],["2020-07-27",12.1,13.2,11.0,13.2,264.0],["2020-07-28",13.2,13.2,13.2,13.2,0.0],["2020-07-29",13.2,13.2,11.66,13.2,64.0],["2020-07-30",12.54,13.64,12.54,13.64,818.0],["2020-07-31",14.08,14.08,12.54,14.08,205.0],["2020-08-03",11.22,14.3,11.22,13.2,359.0],["2020-08-04",13.64,14.96,12.32,13.64,327.0],["2020-08-05",14.96,14.96,13.86,14.52,373.0],["2020-08-06",13.2,14.96,12.76,13.42,195.0],["2020-08-07",14.96,14.96,13.2,14.96,145.0],["2020-08-10",14.96,14.96,13.2,14.96,177.0],["2020-08-11",14.96,16.72,13.2,16.5,1064.0],["2020-08-12",16.5,16.5,11.22,14.3,886.0],["2020-08-13",15.84,16.5,14.74,14.74,1259.0],["2020-08-14",14.74,17.6,14.74,16.5,1336.0],["2020-08-17",14.74,14.74,14.74,14.74,23.0],["2020-08-18",17.6,17.6,15.84,16.94,573.0],["2020-08-19",14.74,14.74,14.74,14.74,14.0],["2020-08-20",14.74,14.74,14.74,14.74,64.0],["2020-08-21",14.96,14.96,14.74,14.74,155.0],["2020-08-24",14.74,14.74,14.74,14.74,245.0],["2020-08-25",12.32,15.4,12.32,15.4,414.0],["2020-08-26",14.52,16.94,13.42,15.84,959.0],["2020-08-27",16.94,17.6,16.06,16.06,1123.0],["2020-08-28",16.5,16.94,12.54,14.3,1514.0],["2020-08-31",15.84,15.84,12.98,13.2,214.0],["2020-09-01",15.84,16.94,15.84,16.5,741.0],["2020-09-02",16.94,17.38,14.3,15.4,327.0],["2020-09-03",15.4,15.4,15.4,15.4,309.0],["2020-09-04",17.6,17.6,15.4,16.5,355.0],["2020-09-08",16.5,19.8,15.62,18.7,1200.0],["2020-09-09",22.0,24.64,20.24,22.0,2173.0],["2020-09-10",22.0,22.66,16.5,21.78,882.0],["2020-09-11",21.56,22.44,21.34,21.78,909.0],["2020-09-14",22.0,23.1,21.78,21.78,141.0],["2020-09-15",21.34,22.0,21.34,22.0,145.0],["2020-09-16",20.9,22.0,20.9,22.0,195.0],["2020-09-17",22.0,22.0,19.8,19.8,18.0],["2020-09-18",20.46,20.9,16.94,20.46,814.0],["2020-09-21",17.6,17.6,11.88,16.94,1659.0],["2020-09-22",16.06,21.12,16.06,20.68,100.0],["2020-09-23",21.12,21.12,17.16,17.16,91.0],["2020-09-24",19.8,19.8,19.8,19.8,186.0],["2020-09-25",19.58,19.58,19.36,19.36,250.0],["2020-09-28",18.26,20.02,18.04,20.02,50.0],["2020-09-29",16.94,17.6,16.94,17.6,127.0],["2020-09-30",20.02,20.02,18.92,19.58,282.0],["2020-10-01",19.8,19.8,13.2,16.5,941.0],["2020-10-02",16.94,17.16,16.5,16.5,518.0],["2020-10-05",16.5,16.5,14.3,14.3,945.0],["2020-10-06",13.86,14.3,13.86,14.3,1086.0],["2020-10-07",14.3,15.4,13.2,15.4,123.0],["2020-10-08",15.4,15.4,14.52,14.52,118.0],["2020-10-09",13.42,15.4,12.32,15.4,159.0],["2020-10-12",15.4,15.4,13.2,13.2,50.0],["2020-10-13",15.18,15.18,12.1,15.18,909.0],["2020-10-14",13.2,15.18,13.2,13.2,341.0],["2020-10-15",13.86,13.86,13.86,13.86,227.0],["2020-10-16",15.4,15.4,14.52,14.96,132.0],["2020-10-19",15.4,15.4,14.96,14.96,200.0],["2020-10-20",14.96,14.96,14.96,14.96,5.0],["2020-10-21",14.3,14.52,14.3,14.52,14.0],["2020-10-22",14.3,15.4,14.3,14.74,32.0],["2020-10-23",14.96,14.96,14.3,14.3,223.0],["2020-10-26",14.3,14.3,13.86,13.86,73.0],["2020-10-27",14.3,14.3,14.3,14.3,5.0],["2020-10-28",12.98,12.98,11.22,11.88,1386.0],["2020-10-29",11.44,14.52,11.0,14.52,300.0],["2020-10-30",14.52,14.52,14.52,14.52,0.0],["2020-11-02",11.44,15.4,11.22,12.98,214.0],["2020-11-03",12.1,13.2,11.88,12.98,582.0],["2020-11-04",12.98,12.98,12.32,12.32,95.0],["2020-11-05",14.3,14.3,12.54,14.3,223.0],["2020-11-06",12.54,13.2,12.32,13.2,364.0],["2020-11-09",13.2,15.4,12.98,14.08,5041.0],["2020-11-10",15.4,15.4,12.98,14.08,536.0],["2020-11-11",11.44,14.08,11.44,12.1,1914.0],["2020-11-12",14.3,15.4,11.44,14.52,1827.0],["2020-11-13",12.76,14.52,11.0,14.52,968.0],["2020-11-16",14.52,14.52,11.88,13.2,986.0],["2020-11-17",13.2,13.2,12.1,12.98,1636.0],["2020-11-18",13.2,14.52,13.2,14.3,1459.0],["2020-11-19",14.08,14.52,13.64,13.86,3136.0],["2020-11-20",14.08,14.52,13.86,14.52,736.0],["2020-11-23",13.42,15.4,13.42,14.96,3059.0],["2020-11-24",14.96,15.4,11.88,15.4,1027.0],["2020-11-25",16.28,16.28,14.3,14.3,591.0],["2020-11-27",15.4,15.4,15.4,15.4,9.0],["2020-11-30",15.4,15.4,13.64,15.4,623.0],["2020-12-01",14.74,15.4,14.74,15.18,1009.0],["2020-12-02",15.18,15.4,14.74,14.96,305.0],["2020-12-03",13.86,15.18,11.88,14.96,477.0],["2020-12-04",11.22,15.4,11.22,14.3,1218.0],["2020-12-07",15.4,15.4,13.2,14.74,655.0],["2020-12-08",13.64,14.52,13.64,14.52,114.0],["2020-12-09",13.64,15.4,13.2,14.52,573.0],["2020-12-10",14.3,14.52,13.2,13.86,909.0],["2020-12-11",13.2,13.86,12.1,13.64,227.0],["2020-12-14",13.86,14.96,13.2,13.42,1791.0],["2020-12-15",11.0,13.64,11.0,13.2,345.0],["2020-12-16",12.54,14.08,12.54,13.64,850.0],["2020-12-17",14.3,14.3,13.2,13.42,759.0],["2020-12-18",13.86,14.3,12.54,13.42,673.0],["2020-12-21",14.08,14.3,12.54,13.2,2445.0],["2020-12-22",13.2,14.08,12.54,13.2,745.0],["2020-12-23",11.22,13.2,11.22,12.54,1205.0],["2020-12-24",12.98,12.98,12.54,12.98,1582.0],["2020-12-28",12.54,13.2,11.66,13.2,1505.0],["2020-12-29",14.3,14.3,11.66,14.08,805.0],["2020-12-30",14.08,14.08,12.1,13.2,864.0],["2020-12-31",11.66,13.2,11.66,13.2,745.0],["2021-01-04",13.2,13.2,12.1,13.2,745.0],["2021-01-05",13.2,13.2,12.1,12.98,373.0],["2021-01-06",13.2,13.2,12.54,13.2,2464.0],["2021-01-07",13.2,13.2,12.76,13.2,405.0],["2021-01-08",12.76,13.2,12.76,12.98,1100.0],["2021-01-11",12.76,13.2,12.76,12.98,2464.0],["2021-01-12",13.2,13.2,12.98,12.98,459.0],["2021-01-13",13.2,14.3,12.54,14.3,4773.0],["2021-01-14",14.08,14.74,13.42,14.3,1150.0],["2021-01-15",14.74,14.74,13.86,14.3,755.0],["2021-01-19",14.3,14.3,13.86,13.86,405.0],["2021-01-20",14.08,14.08,12.76,13.2,1482.0],["2021-01-21",13.2,14.08,12.76,13.86,700.0],["2021-01-22",14.08,14.3,13.42,14.3,791.0],["2021-01-25",13.86,14.96,13.2,14.08,2586.0],["2021-01-26",14.08,14.3,12.98,14.08,464.0],["2021-01-27",13.42,14.3,13.42,14.3,1268.0],["2021-01-28",12.54,14.96,12.1,14.3,823.0],["2021-01-29",14.74,14.96,13.64,13.86,1673.0],["2021-02-01",14.3,14.3,13.2,14.08,1927.0],["2021-02-02",14.74,14.74,13.64,14.08,1436.0],["2021-02-03",12.54,14.3,12.54,14.3,1223.0],["2021-02-04",14.96,14.96,13.64,14.3,1205.0],["2021-02-05",14.3,14.3,13.42,13.86,3386.0],["2021-02-08",14.74,14.96,13.64,14.3,3150.0],["2021-02-09",14.74,14.74,13.86,14.3,3618.0],["2021-02-10",14.3,14.52,13.86,14.3,1845.0],["2021-02-11",14.3,14.3,13.64,13.64,1545.0],["2021-02-12",14.96,20.9,13.64,16.5,5532.0],["2021-02-16",16.72,17.38,15.4,15.62,2114.0],["2021-02-17",16.94,17.6,14.3,17.38,1418.0],["2021-02-18",18.7,18.7,15.4,17.16,1309.0],["2021-02-19",17.82,18.48,13.64,17.6,1959.0],["2021-02-22",16.06,18.48,15.84,17.38,700.0],["2021-02-23",17.82,17.82,14.74,15.4,477.0],["2021-02-24",17.6,17.6,16.28,16.94,1282.0],["2021-02-25",17.82,17.82,15.4,16.72,391.0],["2021-02-26",12.1,16.94,12.1,16.94,950.0],["2021-03-01",16.94,17.6,14.3,17.6,605.0],["2021-03-02",9.24,17.6,9.24,16.94,1164.0],["2021-03-03",16.94,17.38,15.4,16.94,1136.0],["2021-03-04",17.6,18.48,16.5,16.5,1086.0],["2021-03-05",15.4,17.6,15.4,15.4,468.0],["2021-03-08",15.62,17.38,11.44,16.28,1614.0],["2021-03-09",16.28,16.28,13.86,16.28,605.0],["2021-03-10",16.94,16.94,15.4,15.84,568.0],["2021-03-11",15.4,18.48,15.4,15.4,1659.0],["2021-03-12",15.4,17.6,15.4,15.84,786.0],["2021-03-15",17.6,17.6,15.62,15.62,382.0],["2021-03-16",15.4,17.6,15.4,17.16,582.0],["2021-03-17",17.6,17.6,15.84,17.6,1568.0],["2021-03-18",17.6,18.48,16.94,17.6,677.0],["2021-03-19",17.82,18.48,17.82,17.82,795.0],["2021-03-22",17.82,18.48,17.38,18.48,377.0],["2021-03-23",20.46,23.1,18.7,21.78,2155.0],["2021-03-24",24.2,66.0,15.4,22.0,7955.0],["2021-03-25",21.56,23.54,18.7,22.0,1423.0],["2021-03-26",22.22,22.22,19.36,20.9,536.0],["2021-03-29",22.0,22.0,19.8,21.34,200.0],["2021-03-30",19.8,21.34,19.8,20.68,423.0],["2021-03-31",20.68,20.68,19.58,20.02,973.0],["2021-04-01",15.4,20.02,15.4,20.02,205.0],["2021-04-05",22.88,22.88,16.94,20.9,391.0],["2021-04-06",20.9,20.9,20.68,20.68,68.0],["2021-04-07",20.68,20.68,19.36,19.8,509.0],["2021-04-08",15.62,20.02,15.62,19.8,441.0],["2021-04-09",18.7,20.46,15.4,17.82,609.0],["2021-04-12",20.02,20.02,17.6,18.48,745.0],["2021-04-13",18.48,18.48,18.48,18.48,0.0],["2021-04-14",20.02,20.02,16.28,17.6,750.0],["2021-04-15",15.84,19.8,15.84,17.6,191.0],["2021-04-16",15.84,15.84,15.84,15.84,14.0],["2021-04-19",16.94,18.04,15.84,18.04,173.0],["2021-04-20",16.5,16.5,16.5,16.5,18.0],["2021-04-21",16.5,16.5,16.5,16.5,27.0],["2021-04-22",16.5,19.8,15.84,19.8,105.0],["2021-04-23",16.72,20.02,15.4,20.02,1073.0],["2021-04-26",18.48,19.36,15.4,18.48,518.0],["2021-04-27",15.62,19.36,15.62,17.6,314.0],["2021-04-28",15.62,19.36,15.62,19.36,650.0],["2021-04-29",19.36,19.36,15.4,18.92,1118.0],["2021-04-30",15.62,19.36,15.62,17.6,109.0],["2021-05-03",15.4,16.5,15.4,16.5,14.0],["2021-05-04",15.62,16.5,15.62,16.5,123.0],["2021-05-05",18.7,18.7,17.16,18.7,1477.0],["2021-05-06",15.4,18.7,15.4,18.7,350.0],["2021-05-07",15.62,18.48,15.62,18.48,41.0],["2021-05-10",15.62,18.7,15.62,15.84,177.0],["2021-05-11",15.84,17.16,15.84,15.84,732.0],["2021-05-12",15.84,16.06,15.62,15.62,200.0],["2021-05-13",16.06,16.5,15.84,16.5,668.0],["2021-05-14",16.5,16.5,16.5,16.5,0.0],["2021-05-17",15.84,17.6,15.84,16.5,455.0],["2021-05-18",15.62,15.62,15.62,15.62,73.0],["2021-05-19",15.62,16.5,15.62,15.62,614.0],["2021-05-20",15.84,17.82,15.84,17.6,350.0],["2021-05-21",15.84,17.82,15.84,17.82,45.0],["2021-05-24",15.84,19.58,15.84,17.38,155.0],["2021-05-25",19.36,19.36,17.16,17.16,695.0],["2021-05-26",17.16,18.04,17.16,17.6,2468.0],["2021-05-27",17.6,18.48,16.5,16.94,1791.0],["2021-05-28",15.62,17.6,15.62,16.28,182.0],["2021-06-01",16.06,17.6,16.06,16.28,468.0],["2021-06-02",16.94,17.6,16.06,16.06,768.0],["2021-06-03",16.06,16.5,16.06,16.5,564.0],["2021-06-04",17.6,17.6,15.62,16.94,1941.0],["2021-06-07",17.38,17.6,16.06,16.5,550.0],["2021-06-08",15.62,16.94,12.32,16.94,391.0],["2021-06-09",17.6,17.6,16.94,17.6,673.0],["2021-06-10",17.6,17.6,16.06,17.6,141.0],["2021-06-11",18.04,18.26,15.62,15.62,1223.0],["2021-06-14",17.38,18.48,16.94,18.48,132.0],["2021-06-15",17.82,17.82,17.16,17.38,864.0],["2021-06-16",17.16,17.6,16.5,17.6,364.0],["2021-06-17",16.5,17.6,16.06,16.06,586.0],["2021-06-18",16.06,17.6,16.06,16.06,191.0],["2021-06-21",18.04,18.04,16.06,17.6,168.0],["2021-06-22",16.94,17.82,16.06,17.82,795.0],["2021-06-23",16.06,16.06,15.4,15.4,1573.0],["2021-06-24",16.06,17.38,14.96,14.96,832.0],["2021-06-25",15.4,16.5,14.96,16.06,3195.0],["2021-06-28",14.96,17.6,12.32,17.16,741.0],["2021-06-29",15.4,17.38,15.4,17.16,41.0],["2021-06-30",17.6,17.6,15.4,17.16,68.0],["2021-07-01",15.4,16.5,15.4,16.5,64.0],["2021-07-02",15.4,17.16,15.4,17.16,391.0],["2021-07-06",17.82,17.82,15.4,16.28,91.0],["2021-07-07",14.74,17.38,14.74,15.4,159.0],["2021-07-08",15.4,15.4,15.4,15.4,0.0],["2021-07-09",15.4,16.06,15.4,16.06,18.0],["2021-07-12",16.94,17.38,16.72,16.72,1323.0],["2021-07-13",16.5,16.5,13.86,16.5,550.0],["2021-07-14",14.96,16.5,14.96,15.62,264.0],["2021-07-15",15.62,15.84,14.52,14.74,955.0],["2021-07-16",14.52,16.5,13.42,14.08,982.0],["2021-07-19",14.3,16.5,12.32,12.32,282.0],["2021-07-20",11.0,15.4,11.0,14.96,150.0],["2021-07-21",15.4,15.4,15.4,15.4,9.0],["2021-07-22",12.32,14.96,12.32,14.96,18.0],["2021-07-23",11.0,14.96,11.0,11.88,223.0],["2021-07-26",13.2,14.96,13.2,14.96,118.0],["2021-07-27",13.2,13.42,13.2,13.42,36.0],["2021-07-28",13.64,13.64,13.2,13.2,550.0],["2021-07-29",13.2,13.2,13.2,13.2,45.0],["2021-07-30",15.4,15.4,13.86,14.08,550.0],["2021-08-02",14.3,14.3,14.3,14.3,91.0],["2021-08-03",14.96,14.96,12.76,12.76,100.0],["2021-08-04",12.76,14.74,12.76,14.74,386.0],["2021-08-05",12.76,14.74,12.76,14.74,182.0],["2021-08-06",14.52,14.52,14.52,14.52,27.0],["2021-08-09",13.86,15.4,13.64,15.4,295.0],["2021-08-10",15.4,15.4,15.4,15.4,0.0],["2021-08-11",14.74,15.4,13.64,15.4,105.0],["2021-08-12",13.86,13.86,13.64,13.64,82.0],["2021-08-13",13.86,13.86,13.2,13.2,409.0],["2021-08-16",13.2,14.3,13.2,14.3,18.0],["2021-08-17",14.52,15.4,11.88,13.86,327.0],["2021-08-18",13.2,13.2,13.2,13.2,5.0],["2021-08-19",13.2,13.2,12.76,12.76,2945.0],["2021-08-20",13.86,14.3,12.54,12.54,536.0],["2021-08-23",12.54,13.64,11.66,12.54,345.0],["2021-08-24",13.64,15.4,12.54,15.4,1541.0],["2021-08-25",15.62,15.62,11.66,14.74,1255.0],["2021-08-26",12.32,15.18,12.1,13.2,8150.0],["2021-08-27",14.08,14.08,13.2,13.42,773.0],["2021-08-30",11.44,15.84,11.0,13.42,1014.0],["2021-08-31",12.1,13.42,11.66,12.76,1205.0],["2021-09-01",12.76,12.76,12.76,12.76,0.0],["2021-09-02",12.1,12.76,12.1,12.1,182.0],["2021-09-03",13.42,13.42,11.66,13.42,277.0],["2021-09-07",11.0,13.42,11.0,11.0,700.0],["2021-09-08",12.1,13.86,11.0,11.0,3200.0],["2021-09-09",12.54,12.54,11.0,11.0,832.0],["2021-09-10",12.1,12.1,12.1,12.1,73.0],["2021-09-13",12.98,12.98,9.9,11.0,177.0],["2021-09-14",13.2,13.2,11.0,11.0,305.0],["2021-09-15",9.9,11.0,9.9,9.9,441.0],["2021-09-16",11.0,11.0,11.0,11.0,5.0],["2021-09-17",11.0,11.0,11.0,11.0,45.0],["2021-09-20",10.56,11.0,10.34,10.34,277.0],["2021-09-21",9.9,12.1,9.9,11.0,186.0],["2021-09-22",12.1,13.2,10.78,13.2,600.0],["2021-09-23",13.2,13.2,13.2,13.2,0.0],["2021-09-24",13.2,13.42,11.0,12.1,2073.0],["2021-09-27",12.1,12.1,8.8,9.9,1250.0],["2021-09-28",9.9,10.56,8.8,9.68,768.0],["2021-09-29",9.46,9.9,9.46,9.68,205.0],["2021-09-30",9.9,9.9,6.6,8.36,2164.0],["2021-10-01",8.8,8.8,6.82,7.92,2650.0],["2021-10-04",8.58,8.8,7.04,7.04,709.0],["2021-10-05",8.8,8.8,7.7,8.36,1191.0],["2021-10-06",11.0,11.44,8.8,8.8,1236.0],["2021-10-07",8.8,11.0,8.8,8.8,977.0],["2021-10-08",9.9,11.0,9.24,9.24,964.0],["2021-10-11",8.8,11.0,8.8,11.0,1418.0],["2021-10-12",8.8,11.0,8.8,9.02,2445.0],["2021-10-13",9.02,10.12,9.02,9.46,177.0],["2021-10-14",10.56,11.0,9.9,9.9,91.0],["2021-10-15",9.9,12.1,9.9,9.9,1609.0],["2021-10-18",11.0,12.1,9.9,11.22,732.0],["2021-10-19",11.0,11.0,11.0,11.0,45.0],["2021-10-20",11.0,12.1,9.02,11.0,232.0],["2021-10-21",10.12,10.34,9.02,9.02,318.0],["2021-10-22",9.68,12.1,9.68,12.1,173.0],["2021-10-25",11.66,12.1,11.0,11.88,214.0],["2021-10-26",11.22,11.22,10.56,10.56,236.0],["2021-10-27",11.0,12.1,8.8,12.1,1205.0],["2021-10-28",10.34,11.66,10.34,11.22,91.0],["2021-10-29",11.22,11.44,10.34,10.78,273.0],["2021-11-01",11.66,11.66,11.0,11.0,59.0],["2021-11-02",11.0,11.0,10.56,10.56,59.0],["2021-11-03",10.56,11.0,10.56,11.0,186.0],["2021-11-04",9.9,10.56,9.9,10.56,91.0],["2021-11-05",9.9,11.0,9.9,11.0,1232.0],["2021-11-08",9.9,10.56,9.9,10.56,382.0],["2021-11-09",9.9,10.56,9.9,9.9,477.0],["2021-11-10",10.56,10.56,9.46,10.12,2527.0],["2021-11-11",11.0,11.0,9.46,10.12,5377.0],["2021-11-12",12.1,12.1,11.0,11.88,1873.0],["2021-11-15",9.02,12.32,9.02,12.32,3386.0],["2021-11-16",13.2,16.5,12.54,13.42,11250.0],["2021-11-17",13.64,15.4,13.64,13.64,1014.0],["2021-11-18",14.74,14.96,10.78,12.1,3373.0],["2021-11-19",11.22,13.2,11.0,13.2,7991.0],["2021-11-22",12.98,13.2,12.54,13.2,5468.0],["2021-11-23",12.1,14.3,12.1,14.08,12523.0],["2021-11-24",14.3,17.38,13.42,16.72,5295.0],["2021-11-26",15.84,15.84,13.86,14.3,1891.0],["2021-11-29",14.08,16.94,13.2,13.64,9177.0],["2021-11-30",13.2,14.3,13.2,13.86,2027.0],["2021-12-01",13.86,14.08,13.42,13.42,1541.0],["2021-12-02",13.64,13.86,12.54,13.86,832.0],["2021-12-03",13.2,14.3,12.98,14.3,2568.0],["2021-12-06",13.2,14.3,11.0,13.2,618.0],["2021-12-07",13.2,14.3,13.2,14.3,1714.0],["2021-12-08",14.74,14.74,14.08,14.74,1805.0],["2021-12-09",14.3,17.16,14.3,16.72,7359.0],["2021-12-10",17.16,17.6,16.28,16.28,3386.0],["2021-12-13",16.28,16.5,14.96,16.5,6432.0],["2021-12-14",16.72,16.72,14.3,16.06,9250.0],["2021-12-15",16.28,16.28,15.62,15.62,677.0],["2021-12-16",15.62,15.62,15.18,15.18,659.0],["2021-12-17",15.18,15.18,14.3,15.18,1332.0],["2021-12-20",13.86,14.3,9.9,13.2,1568.0],["2021-12-21",13.64,14.3,12.32,14.3,2236.0],["2021-12-22",13.86,14.52,11.22,14.3,4973.0],["2021-12-23",12.98,14.52,12.98,14.3,3155.0],["2021-12-27",13.86,14.52,12.1,13.64,4668.0],["2021-12-28",12.54,14.52,12.54,13.42,3032.0],["2021-12-29",13.42,14.3,12.76,14.3,1955.0],["2021-12-30",13.86,14.52,13.2,13.64,2818.0],["2021-12-31",13.86,14.3,13.86,14.08,2268.0],["2022-01-03",14.08,14.3,14.08,14.3,2727.0],["2022-01-04",14.52,14.52,14.08,14.08,568.0],["2022-01-05",14.3,14.3,14.3,14.3,59.0],["2022-01-06",14.52,14.52,13.86,14.3,886.0],["2022-01-07",14.3,14.3,14.3,14.3,0.0],["2022-01-10",13.86,13.86,13.42,13.86,36.0],["2022-01-11",13.42,14.3,13.2,13.42,2573.0],["2022-01-12",13.42,13.64,10.78,13.2,4764.0],["2022-01-13",12.76,13.2,12.76,13.2,1036.0],["2022-01-14",13.2,14.96,13.2,14.96,4218.0],["2022-01-18",14.96,15.4,14.3,14.3,5068.0],["2022-01-19",14.96,14.96,12.76,12.76,3173.0],["2022-01-20",13.2,14.08,13.2,14.08,368.0],["2022-01-21",13.86,13.86,12.76,12.76,1114.0],["2022-01-24",12.76,13.2,11.44,13.2,3759.0],["2022-01-25",12.54,13.2,12.54,13.2,14.0],["2022-01-26",12.54,13.2,12.54,12.54,195.0],["2022-01-27",13.2,13.2,11.22,12.98,1132.0],["2022-01-28",12.54,13.2,11.88,13.2,1445.0],["2022-01-31",13.2,13.42,13.2,13.2,477.0],["2022-02-01",12.1,12.76,9.9,11.22,6086.0],["2022-02-02",11.0,11.88,10.56,10.78,15350.0],["2022-02-03",10.56,11.0,9.46,9.46,12064.0],["2022-02-04",10.56,10.56,9.9,9.9,545.0],["2022-02-07",10.34,10.56,10.12,10.12,586.0],["2022-02-08",9.46,9.9,9.24,9.24,2418.0],["2022-02-09",9.5,10.0,7.5,8.5,60800.0],["2022-02-10",8.75,9.45,8.75,9.2,12900.0],["2022-02-11",8.25,8.51,8.15,8.25,2081000.0],["2022-02-14",8.2,9.43,8.15,8.16,260700.0],["2022-02-15",8.17,8.27,7.91,8.2,14500.0],["2022-02-16",8.41,8.41,8.2,8.28,70600.0],["2022-02-17",8.54,10.95,8.23,8.3,848700.0],["2022-02-18",8.18,8.77,8.18,8.67,181900.0],["2022-02-22",8.67,8.67,8.25,8.26,98200.0],["2022-02-23",8.19,8.35,8.0,8.09,88800.0],["2022-02-24",7.9,8.3,7.9,8.25,34600.0],["2022-02-25",8.18,8.25,8.0,8.24,25300.0],["2022-02-28",8.14,8.14,7.75,7.92,40200.0],["2022-03-01",7.76,8.15,7.76,7.8,30600.0],["2022-03-02",7.9,8.28,7.8,8.17,49300.0],["2022-03-03",8.2,8.27,8.2,8.2,56000.0],["2022-03-04",8.24,8.28,8.2,8.28,64600.0],["2022-03-07",8.25,8.5,8.25,8.36,90700.0],["2022-03-08",8.75,8.86,8.3,8.8,41100.0],["2022-03-09",8.79,9.83,8.55,9.48,62400.0],["2022-03-10",9.85,10.1,9.45,9.58,39000.0],["2022-03-11",10.06,10.06,8.85,9.7,32900.0],["2022-03-14",9.8,9.8,8.76,9.21,43400.0],["2022-03-15",9.08,9.71,9.08,9.64,20000.0],["2022-03-16",9.66,9.83,8.86,9.5,25200.0],["2022-03-17",9.23,9.7,8.96,9.62,28300.0],["2022-03-18",9.5,9.65,8.49,8.82,269900.0],["2022-03-21",8.72,9.21,8.57,9.01,29700.0],["2022-03-22",8.92,9.58,8.83,9.51,47700.0],["2022-03-23",9.5,9.52,9.13,9.26,31900.0],["2022-03-24",9.11,9.7,8.99,9.55,18900.0],["2022-03-25",9.6,9.7,9.58,9.7,15100.0],["2022-03-28",9.67,9.7,9.62,9.7,17900.0],["2022-03-29",10.08,10.08,9.62,9.7,35900.0],["2022-03-30",8.88,10.16,8.84,9.43,37700.0],["2022-03-31",10.0,10.89,9.65,10.83,18900.0],["2022-04-01",10.6,11.5,9.88,10.0,21300.0],["2022-04-04",10.07,10.07,9.52,9.75,12800.0],["2022-04-05",9.63,9.75,9.19,9.66,13000.0],["2022-04-06",9.49,10.49,9.49,9.73,22600.0],["2022-04-07",9.52,10.29,9.41,9.7,12600.0],["2022-04-08",9.61,9.75,9.36,9.75,6500.0],["2022-04-11",9.51,9.95,9.25,9.4,13200.0],["2022-04-12",9.31,9.75,8.15,8.5,41600.0],["2022-04-13",8.74,9.0,8.55,8.8,8400.0],["2022-04-14",8.75,8.99,8.33,8.8,11300.0],["2022-04-18",8.8,9.45,8.34,9.09,15600.0],["2022-04-19",8.93,9.5,8.35,9.5,65400.0],["2022-04-20",9.39,9.54,8.71,9.24,14800.0],["2022-04-21",9.0,9.25,8.47,9.2,48800.0],["2022-04-22",9.53,9.53,8.43,9.25,30100.0],["2022-04-25",9.37,9.44,9.0,9.15,18000.0],["2022-04-26",9.25,9.25,8.48,9.13,16100.0],["2022-04-27",8.9,9.25,8.69,9.25,9500.0],["2022-04-28",9.01,10.3,9.01,10.0,22300.0],["2022-04-29",10.1,10.35,9.56,10.35,31700.0],["2022-05-02",10.19,10.35,9.42,10.05,14200.0],["2022-05-03",10.05,10.25,9.92,10.25,17000.0],["2022-05-04",10.25,10.45,9.95,10.4,16400.0],["2022-05-05",10.45,10.5,10.09,10.45,12300.0],["2022-05-06",11.5,15.4,11.0,15.0,284700.0],["2022-05-09",14.16,14.45,13.15,13.15,92200.0],["2022-05-10",13.82,14.18,13.13,13.15,60700.0],["2022-05-11",13.3,13.82,13.16,13.59,56100.0],["2022-05-12",13.6,13.6,11.09,11.4,57200.0],["2022-05-13",11.51,12.07,11.51,11.62,55500.0],["2022-05-16",11.86,12.06,9.92,9.92,28400.0],["2022-05-17",9.76,10.94,9.76,10.5,24500.0],["2022-05-18",10.49,10.7,9.85,9.87,22900.0],["2022-05-19",9.72,10.06,9.25,9.51,32200.0],["2022-05-20",10.03,10.93,9.48,9.7,135800.0],["2022-05-23",10.3,10.84,10.01,10.67,21400.0],["2022-05-24",10.28,10.44,9.77,9.81,27700.0],["2022-05-25",9.97,11.0,9.97,11.0,19700.0],["2022-05-26",10.85,11.29,10.85,11.25,16900.0],["2022-05-27",11.51,12.25,10.8,11.0,28100.0],["2022-05-31",10.76,11.4,10.58,10.99,51200.0],["2022-06-01",11.04,12.1,10.57,11.19,27600.0],["2022-06-02",11.3,12.0,11.01,11.66,29900.0],["2022-06-03",11.59,11.59,10.69,10.69,22300.0],["2022-06-06",11.42,13.95,11.42,13.2,341300.0],["2022-06-07",13.03,14.0,13.03,13.33,96600.0],["2022-06-08",13.16,13.41,12.5,12.74,68900.0],["2022-06-09",12.52,13.09,12.02,12.13,71300.0],["2022-06-10",11.99,12.55,11.73,11.93,44900.0],["2022-06-13",11.19,11.5,10.57,10.57,37600.0],["2022-06-14",10.54,11.32,10.42,10.6,42700.0],["2022-06-15",10.88,12.0,10.82,11.76,58900.0],["2022-06-16",11.84,13.53,11.78,12.88,76300.0],["2022-06-17",13.9,13.9,12.35,12.57,228300.0],["2022-06-21",12.48,12.66,11.53,11.56,79900.0],["2022-06-22",11.2,11.89,11.2,11.56,73900.0],["2022-06-23",11.22,11.81,10.35,11.78,97100.0],["2022-06-24",11.75,12.04,10.26,11.0,1247200.0],["2022-06-27",10.89,11.08,10.6,10.84,62600.0],["2022-06-28",10.67,11.15,10.53,10.82,55400.0],["2022-06-29",10.64,10.77,8.22,8.56,97200.0],["2022-06-30",8.5,9.06,8.42,9.0,59400.0],["2022-07-01",8.87,9.67,8.82,9.55,38200.0],["2022-07-05",9.36,11.0,9.32,10.95,84200.0],["2022-07-06",10.72,10.72,9.06,9.26,33900.0],["2022-07-07",9.21,10.38,9.1,10.15,46200.0],["2022-07-08",9.97,10.43,9.9,10.11,22000.0],["2022-07-11",10.32,10.48,10.0,10.04,34400.0],["2022-07-12",9.99,10.44,9.63,9.7,6900.0],["2022-07-13",9.85,9.95,9.62,9.62,7300.0],["2022-07-14",9.7,9.7,9.2,9.45,14800.0],["2022-07-15",9.85,10.33,9.79,10.0,16200.0],["2022-07-18",10.15,10.65,9.93,9.97,33300.0],["2022-07-19",10.01,10.84,10.01,10.69,26000.0],["2022-07-20",11.2,11.25,10.0,10.55,36100.0],["2022-07-21",10.23,11.27,10.23,11.14,30400.0],["2022-07-22",10.64,11.05,10.5,10.88,22000.0],["2022-07-25",11.0,11.02,10.08,10.37,67300.0],["2022-07-26",10.5,10.5,10.0,10.42,27800.0],["2022-07-27",10.2,11.2,9.9,10.78,62000.0],["2022-07-28",10.7,10.79,9.99,10.5,56500.0],["2022-07-29",10.45,10.71,9.0,10.41,114000.0],["2022-08-01",10.38,10.49,9.79,10.11,31300.0],["2022-08-02",9.99,10.08,9.1,9.95,33400.0],["2022-08-03",9.9,10.0,9.9,9.93,11000.0],["2022-08-04",9.92,10.21,9.71,10.1,31200.0],["2022-08-05",10.05,11.07,9.18,10.11,54200.0],["2022-08-08",10.07,10.81,9.85,10.58,74300.0],["2022-08-09",10.48,10.71,10.06,10.25,42900.0],["2022-08-10",10.37,11.01,10.06,10.92,64000.0],["2022-08-11",10.79,11.01,10.25,10.56,47700.0],["2022-08-12",10.61,10.76,10.29,10.72,42600.0],["2022-08-15",10.58,10.9,10.26,10.56,30200.0],["2022-08-16",10.74,11.79,10.42,11.49,44300.0],["2022-08-17",11.55,11.55,10.45,10.67,31500.0],["2022-08-18",10.9,11.16,10.69,11.14,34700.0],["2022-08-19",10.91,11.02,10.06,10.18,41300.0],["2022-08-22",10.04,10.96,10.04,10.69,29100.0],["2022-08-23",10.48,11.12,10.35,10.7,17700.0],["2022-08-24",10.7,11.07,10.42,10.85,18100.0],["2022-08-25",10.68,10.98,10.65,10.98,21600.0],["2022-08-26",10.66,11.04,10.66,10.94,28700.0],["2022-08-29",10.9,10.9,10.47,10.68,17500.0],["2022-08-30",10.75,10.75,10.18,10.55,24200.0],["2022-08-31",10.31,10.58,10.26,10.52,41100.0],["2022-09-01",10.35,10.54,10.17,10.5,22100.0],["2022-09-02",10.62,11.67,10.31,10.92,79000.0],["2022-09-06",11.75,11.87,11.0,11.51,111700.0],["2022-09-07",11.17,14.12,11.17,13.32,229500.0],["2022-09-08",12.0,12.6,11.35,12.51,96100.0],["2022-09-09",12.48,13.14,12.48,13.07,47900.0],["2022-09-12",13.23,13.3,12.75,13.3,63700.0],["2022-09-13",12.73,13.5,12.73,12.76,60900.0],["2022-09-14",12.8,13.32,12.16,12.59,102600.0],["2022-09-15",12.73,12.82,11.61,12.08,158900.0],["2022-09-16",11.68,12.39,11.0,12.15,239600.0],["2022-09-19",11.79,12.28,11.55,12.12,149000.0],["2022-09-20",11.94,12.45,11.94,12.19,168300.0],["2022-09-21",12.11,12.54,11.75,11.83,48500.0],["2022-09-22",11.85,11.95,11.29,11.95,56100.0],["2022-09-23",11.41,12.37,10.47,12.35,104600.0],["2022-09-26",12.15,12.22,11.49,12.11,42000.0],["2022-09-27",12.31,13.04,11.74,12.94,87400.0],["2022-09-28",12.91,13.19,12.4,12.96,60400.0],["2022-09-29",12.84,13.08,11.95,12.76,47600.0],["2022-09-30",12.71,13.19,11.62,13.1,75700.0],["2022-10-03",13.08,13.58,12.63,13.29,52700.0],["2022-10-04",13.46,13.46,13.07,13.35,61600.0],["2022-10-05",13.18,13.53,12.8,12.89,51800.0],["2022-10-06",12.97,13.23,12.17,12.71,38800.0],["2022-10-07",14.17,14.17,12.01,12.16,74900.0],["2022-10-10",11.93,12.1,11.33,11.96,45000.0],["2022-10-11",11.87,12.72,11.61,12.6,32400.0],["2022-10-12",12.7,13.0,12.15,12.8,16800.0],["2022-10-13",12.53,13.05,12.18,12.96,35200.0],["2022-10-14",12.98,13.5,12.31,12.83,22300.0],["2022-10-17",13.22,13.69,12.85,13.2,44300.0],["2022-10-18",13.44,13.44,12.97,13.36,26500.0],["2022-10-19",13.15,13.4,13.08,13.15,20500.0],["2022-10-20",13.28,13.28,12.98,12.98,10300.0],["2022-10-21",13.34,13.34,12.91,13.23,25000.0],["2022-10-24",12.9,14.27,12.8,13.47,20800.0],["2022-10-25",13.59,13.82,13.32,13.67,24600.0],["2022-10-26",13.66,14.14,13.44,13.79,27200.0],["2022-10-27",13.94,13.94,13.3,13.64,22300.0],["2022-10-28",13.72,13.8,13.43,13.75,28000.0],["2022-10-31",13.68,14.88,13.65,14.1,46000.0],["2022-11-01",14.37,14.37,13.62,13.95,24600.0],["2022-11-02",14.06,14.38,13.35,13.9,22000.0],["2022-11-03",13.23,13.82,11.66,13.56,13800.0],["2022-11-04",13.78,14.2,12.6,14.2,18400.0],["2022-11-07",14.3,14.96,13.48,14.03,21200.0],["2022-11-08",13.77,14.14,13.05,13.92,21400.0],["2022-11-09",13.89,14.01,13.0,13.65,42700.0],["2022-11-10",15.0,15.0,13.21,14.41,45600.0],["2022-11-11",14.55,14.55,13.84,14.2,76900.0],["2022-11-14",13.88,14.38,13.35,13.57,10200.0],["2022-11-15",13.97,14.18,13.64,13.99,17000.0],["2022-11-16",13.7,13.7,12.19,12.35,19200.0],["2022-11-17",12.02,12.87,12.02,12.79,12900.0],["2022-11-18",13.24,13.67,12.43,13.52,16700.0],["2022-11-21",13.42,13.59,12.71,13.15,19500.0],["2022-11-22",12.79,13.89,12.76,13.77,12500.0],["2022-11-23",13.66,14.03,13.31,14.02,13800.0],["2022-11-25",13.85,13.85,13.7,13.85,1900.0],["2022-11-28",13.89,14.02,13.1,13.56,25800.0],["2022-11-29",13.62,13.62,13.42,13.49,10000.0],["2022-11-30",13.61,14.02,12.92,13.72,31500.0],["2022-12-01",14.0,14.09,12.92,13.82,23100.0],["2022-12-02",13.71,14.0,13.53,14.0,23000.0],["2022-12-05",13.92,13.92,13.18,13.77,11600.0],["2022-12-06",13.22,13.8,13.22,13.44,12500.0],["2022-12-07",13.57,13.88,13.19,13.37,17300.0],["2022-12-08",13.4,13.4,13.06,13.24,16900.0],["2022-12-09",12.91,13.3,12.82,13.23,9500.0],["2022-12-12",13.14,15.01,13.14,14.63,39600.0],["2022-12-13",15.01,16.0,14.41,15.78,46600.0],["2022-12-14",15.95,16.5,13.88,13.95,84600.0],["2022-12-15",14.18,14.18,12.45,12.67,40400.0],["2022-12-16",12.82,13.05,11.68,12.63,68300.0],["2022-12-19",12.6,12.6,10.66,10.74,39100.0],["2022-12-20",10.34,10.43,8.9,9.55,44700.0],["2022-12-21",9.41,10.07,9.1,9.29,34800.0],["2022-12-22",9.2,9.54,8.91,9.21,36900.0],["2022-12-23",9.28,9.6,9.05,9.4,24800.0],["2022-12-27",9.45,10.4,9.45,10.16,21300.0],["2022-12-28",10.31,10.5,9.96,10.29,17200.0],["2022-12-29",10.22,10.63,10.22,10.54,42500.0],["2022-12-30",10.43,10.76,10.43,10.61,43100.0],["2023-01-03",10.61,10.61,9.9,10.01,17300.0],["2023-01-04",10.0,10.0,9.6,9.77,23300.0],["2023-01-05",9.77,9.77,8.61,8.85,39400.0],["2023-01-06",8.92,9.03,8.26,8.41,46600.0],["2023-01-09",8.36,8.64,7.65,8.0,93200.0],["2023-01-10",7.94,8.23,7.66,8.1,38300.0],["2023-01-11",8.1,8.29,7.9,7.94,34200.0],["2023-01-12",7.94,8.22,7.93,8.17,31500.0],["2023-01-13",8.27,8.38,8.06,8.38,54300.0],["2023-01-17",8.45,8.56,8.14,8.43,48400.0],["2023-01-18",8.31,8.52,7.72,7.77,70600.0],["2023-01-19",7.82,7.86,7.43,7.7,58100.0],["2023-01-20",7.72,8.1,7.6,7.86,22300.0],["2023-01-23",7.86,8.16,7.8,8.01,53000.0],["2023-01-24",8.09,9.43,7.89,9.29,115300.0],["2023-01-25",9.22,9.35,8.6,9.32,27100.0],["2023-01-26",9.27,9.46,9.09,9.35,15100.0],["2023-01-27",9.08,9.5,8.97,9.29,40800.0],["2023-01-30",9.21,9.45,8.94,9.31,28100.0],["2023-01-31",9.13,9.35,8.86,8.94,48300.0],["2023-02-01",8.83,9.05,8.47,8.85,50800.0],["2023-02-02",8.88,9.26,8.82,9.14,30000.0],["2023-02-03",10.2,11.14,10.2,10.42,183100.0],["2023-02-06",10.35,11.18,10.35,10.76,47100.0],["2023-02-07",10.72,10.84,10.11,10.38,42800.0],["2023-02-08",10.35,10.46,9.26,9.55,33800.0],["2023-02-09",9.93,9.93,8.91,9.04,28900.0],["2023-02-10",8.91,9.18,8.46,9.05,31100.0],["2023-02-13",8.94,9.25,8.69,9.13,15300.0],["2023-02-14",9.22,9.3,8.81,8.88,21200.0],["2023-02-15",8.9,9.52,8.76,9.46,28600.0],["2023-02-16",9.39,9.82,9.18,9.62,23200.0],["2023-02-17",9.81,9.84,9.49,9.57,20200.0],["2023-02-21",9.62,9.62,9.26,9.26,16600.0],["2023-02-22",9.33,9.34,8.58,8.85,23200.0],["2023-02-23",8.98,9.1,8.53,8.91,41700.0],["2023-02-24",8.48,8.52,7.58,8.09,36200.0],["2023-02-27",7.79,8.21,7.76,7.97,23000.0],["2023-02-28",7.95,8.24,7.65,7.86,33900.0],["2023-03-01",7.79,7.95,7.43,7.47,30400.0],["2023-03-02",7.45,7.72,7.09,7.11,19500.0],["2023-03-03",7.11,7.28,6.89,7.08,23500.0],["2023-03-06",7.09,7.1,6.89,6.99,17600.0],["2023-03-07",6.95,7.06,6.88,6.9,15700.0],["2023-03-08",6.99,7.0,6.16,6.7,34600.0],["2023-03-09",6.52,6.67,5.48,5.58,67000.0],["2023-03-10",5.55,5.57,4.87,5.15,34400.0],["2023-03-13",5.17,5.37,5.17,5.3,23100.0],["2023-03-14",5.53,5.6,5.35,5.36,16700.0],["2023-03-15",5.37,5.37,4.9,4.98,49600.0],["2023-03-16",5.25,5.25,4.8,4.92,43900.0],["2023-03-17",4.92,5.0,4.74,4.85,84500.0],["2023-03-20",5.04,5.06,4.86,5.03,27300.0],["2023-03-21",5.05,5.25,4.72,4.95,80600.0],["2023-03-22",4.97,4.98,4.43,4.61,31000.0],["2023-03-23",4.56,4.7,4.48,4.6,23700.0],["2023-03-24",4.4,4.42,4.26,4.37,18600.0],["2023-03-27",4.33,4.48,4.31,4.4,29200.0],["2023-03-28",4.28,4.3,3.86,3.95,22200.0],["2023-03-29",4.11,4.14,3.93,3.95,48900.0],["2023-03-30",3.94,4.0,3.82,3.87,26600.0],["2023-03-31",4.05,4.71,4.01,4.25,215000.0],["2023-04-03",4.26,4.65,4.01,4.24,116100.0],["2023-04-04",4.24,4.34,3.9,3.95,34100.0],["2023-04-05",3.9,3.97,3.4,3.59,70100.0],["2023-04-06",3.61,4.04,3.6,4.04,14200.0],["2023-04-10",5.18,5.42,4.05,4.08,357800.0],["2023-04-11",4.0,4.21,3.83,4.06,138000.0],["2023-04-12",4.03,4.42,4.01,4.25,44500.0],["2023-04-13",4.28,4.8,4.21,4.63,53800.0],["2023-04-14",4.63,4.69,4.14,4.28,62000.0],["2023-04-17",4.28,4.39,4.2,4.29,22200.0],["2023-04-18",4.24,4.25,4.05,4.05,33800.0],["2023-04-19",4.05,4.25,4.05,4.13,39700.0],["2023-04-20",4.06,4.18,3.98,4.06,28600.0],["2023-04-21",4.0,4.21,4.0,4.2,34500.0],["2023-04-24",4.2,4.37,4.06,4.34,29000.0],["2023-04-25",4.28,4.68,4.21,4.58,32800.0],["2023-04-26",4.58,4.65,4.21,4.25,32700.0],["2023-04-27",4.37,4.38,4.12,4.18,23800.0],["2023-04-28",4.21,4.33,4.1,4.1,33800.0],["2023-05-01",4.22,4.31,4.1,4.12,24100.0],["2023-05-02",4.15,4.2,3.99,3.99,29300.0],["2023-05-03",3.97,4.09,3.96,4.0,33000.0],["2023-05-04",4.0,4.22,3.95,4.18,32200.0],["2023-05-05",4.26,4.26,4.01,4.03,24900.0],["2023-05-08",4.06,4.09,3.95,4.01,30600.0],["2023-05-09",4.06,4.09,4.0,4.08,13200.0],["2023-05-10",4.14,4.25,4.04,4.1,25300.0],["2023-05-11",4.02,4.11,3.66,3.89,37000.0],["2023-05-12",3.95,3.95,3.7,3.86,26900.0],["2023-05-15",3.88,3.92,3.67,3.71,18600.0],["2023-05-16",3.72,3.72,3.35,3.52,102500.0],["2023-05-17",3.48,3.56,3.4,3.51,36800.0],["2023-05-18",3.66,3.89,3.54,3.87,43700.0],["2023-05-19",3.89,3.89,3.45,3.5,87400.0],["2023-05-22",3.5,3.73,3.45,3.72,56900.0],["2023-05-23",3.66,3.89,3.66,3.89,40700.0],["2023-05-24",3.7,3.77,3.45,3.49,29900.0],["2023-05-25",3.47,3.71,3.47,3.65,27300.0],["2023-05-26",3.6,3.6,3.44,3.53,59100.0],["2023-05-30",3.49,4.17,3.49,4.1,50800.0],["2023-05-31",4.09,4.29,4.02,4.2,30300.0],["2023-06-01",4.19,4.29,3.77,3.81,40700.0],["2023-06-02",3.85,4.06,3.77,3.88,60100.0],["2023-06-05",3.82,4.2,3.82,4.19,32800.0],["2023-06-06",4.18,4.26,3.77,3.77,64700.0],["2023-06-07",3.74,3.95,3.7,3.71,40500.0],["2023-06-08",3.71,3.79,3.36,3.45,57900.0],["2023-06-09",3.53,3.53,3.36,3.46,51100.0],["2023-06-12",3.48,3.69,3.32,3.63,47500.0],["2023-06-13",3.68,4.06,3.62,3.95,42500.0],["2023-06-14",4.02,4.02,3.65,3.68,64700.0],["2023-06-15",3.64,3.71,3.5,3.52,55900.0],["2023-06-16",3.56,3.97,3.5,3.73,128000.0],["2023-06-20",3.77,3.77,3.5,3.5,69200.0],["2023-06-21",3.53,3.65,3.5,3.5,57400.0],["2023-06-22",3.53,3.57,3.5,3.51,68200.0],["2023-06-23",3.51,3.72,3.48,3.66,1529800.0],["2023-06-26",3.81,4.14,3.68,4.11,149100.0],["2023-06-27",4.36,5.27,4.29,4.9,276400.0],["2023-06-28",4.72,5.09,4.71,5.04,143400.0],["2023-06-29",5.04,5.04,4.6,4.67,83600.0],["2023-06-30",4.69,4.82,4.55,4.58,17900.0],["2023-07-03",4.63,4.79,4.41,4.76,19300.0],["2023-07-05",4.67,4.75,4.49,4.49,36100.0],["2023-07-06",4.49,4.49,4.3,4.31,18200.0],["2023-07-07",4.29,4.5,4.11,4.38,19200.0],["2023-07-10",4.29,4.49,4.25,4.34,46200.0],["2023-07-11",4.37,4.4,4.23,4.34,51000.0],["2023-07-12",4.34,4.73,4.23,4.35,39300.0],["2023-07-13",4.46,4.63,4.31,4.4,23400.0],["2023-07-14",4.45,4.55,4.35,4.35,4100.0],["2023-07-17",4.35,4.49,4.26,4.34,24200.0],["2023-07-18",4.3,4.52,4.28,4.36,44300.0],["2023-07-19",4.3,4.36,4.1,4.14,13200.0],["2023-07-20",4.1,4.1,3.95,4.09,13600.0],["2023-07-21",4.04,4.2,4.04,4.09,16500.0],["2023-07-24",3.97,4.03,3.74,3.87,19800.0],["2023-07-25",3.88,3.92,3.75,3.75,10600.0],["2023-07-26",3.69,3.79,3.56,3.7,11000.0],["2023-07-27",3.65,3.72,3.5,3.54,10700.0],["2023-07-28",3.54,3.96,3.47,3.91,18200.0],["2023-07-31",4.03,4.03,3.76,3.76,21200.0],["2023-08-01",3.94,3.94,3.67,3.87,12000.0],["2023-08-02",3.88,3.91,3.86,3.86,14800.0],["2023-08-03",3.92,4.1,3.85,3.85,19200.0],["2023-08-04",3.95,4.05,3.84,3.84,4800.0],["2023-08-07",3.84,3.84,3.5,3.5,4600.0],["2023-08-08",3.45,3.85,3.45,3.6,26400.0],["2023-08-09",3.73,3.78,3.51,3.52,17300.0],["2023-08-10",3.54,3.54,3.41,3.41,5700.0],["2023-08-11",3.46,3.58,3.27,3.37,21300.0],["2023-08-14",3.56,3.56,3.27,3.38,226400.0],["2023-08-15",4.1,4.38,3.67,3.75,430200.0],["2023-08-16",3.53,4.02,3.53,3.92,99400.0],["2023-08-17",4.0,4.4,3.81,4.27,209500.0],["2023-08-18",4.25,4.46,4.04,4.39,72900.0],["2023-08-21",4.31,4.44,4.04,4.12,15700.0],["2023-08-22",4.11,4.36,4.11,4.25,8800.0],["2023-08-23",4.36,4.36,3.84,4.08,46700.0],["2023-08-24",4.0,4.16,3.78,4.06,21500.0],["2023-08-25",3.99,4.04,3.88,3.98,11500.0],["2023-08-28",3.98,4.2,3.91,4.16,11200.0],["2023-08-29",4.06,4.34,4.06,4.28,22800.0],["2023-08-30",4.22,4.34,4.03,4.21,18500.0],["2023-08-31",4.25,4.32,4.07,4.07,30000.0],["2023-09-01",4.15,4.27,4.13,4.13,14200.0],["2023-09-05",4.22,4.7,4.21,4.62,50700.0],["2023-09-06",4.52,4.59,4.38,4.42,13000.0],["2023-09-07",4.52,4.52,4.13,4.28,7200.0],["2023-09-08",4.24,4.46,3.9,3.94,6900.0],["2023-09-11",3.95,4.13,3.95,3.98,8200.0],["2023-09-12",3.91,4.32,3.91,4.07,10800.0],["2023-09-13",4.18,4.21,4.04,4.16,10300.0],["2023-09-14",4.18,4.25,4.15,4.16,13700.0],["2023-09-15",4.2,4.73,4.2,4.73,81500.0],["2023-09-18",4.67,4.67,4.38,4.38,26000.0],["2023-09-19",4.43,4.56,4.4,4.4,9600.0],["2023-09-20",4.39,4.57,4.32,4.32,2900.0],["2023-09-21",4.35,4.4,4.06,4.34,29900.0],["2023-09-22",4.29,4.4,4.29,4.37,3700.0],["2023-09-25",4.23,4.34,4.2,4.2,7700.0],["2023-09-26",4.28,4.53,4.26,4.53,16300.0],["2023-09-27",4.43,4.55,4.16,4.22,70100.0],["2023-09-28",4.23,4.31,4.2,4.2,5300.0],["2023-09-29",4.25,4.29,4.04,4.28,9100.0],["2023-10-02",4.2,4.3,4.18,4.2,4500.0],["2023-10-03",4.06,4.37,4.06,4.37,8800.0],["2023-10-04",4.32,4.58,4.32,4.5,5900.0],["2023-10-05",4.41,4.6,4.41,4.53,35100.0],["2023-10-06",4.54,4.6,4.36,4.6,8800.0],["2023-10-09",4.51,4.56,4.25,4.44,22500.0],["2023-10-10",4.4,4.44,4.07,4.07,11700.0],["2023-10-11",4.22,4.59,4.15,4.34,10200.0],["2023-10-12",4.36,4.47,4.18,4.2,4400.0],["2023-10-13",4.23,4.6,4.23,4.32,10500.0],["2023-10-16",4.42,4.58,4.13,4.13,16600.0],["2023-10-17",4.29,4.6,4.2,4.22,17300.0],["2023-10-18",4.32,4.32,4.01,4.14,10700.0],["2023-10-19",4.01,4.06,3.57,3.86,18000.0],["2023-10-20",3.72,3.74,3.63,3.74,3700.0],["2023-10-23",3.69,3.89,3.57,3.74,15000.0],["2023-10-24",3.54,3.91,3.29,3.59,44700.0],["2023-10-25",3.49,3.52,3.25,3.4,28600.0],["2023-10-26",3.47,3.56,3.25,3.34,17600.0],["2023-10-27",3.31,3.39,2.7,3.29,42500.0],["2023-10-30",3.39,3.75,3.14,3.56,25100.0],["2023-10-31",3.5,4.24,3.15,4.23,41300.0],["2023-11-01",3.97,4.26,3.7,4.04,29900.0],["2023-11-02",4.0,4.1,3.77,4.0,25400.0],["2023-11-03",3.94,4.18,3.8,3.86,16000.0],["2023-11-06",3.57,4.1,3.57,3.75,9000.0],["2023-11-07",3.87,3.89,3.75,3.75,7700.0],["2023-11-08",3.77,3.77,3.14,3.62,24300.0],["2023-11-09",3.95,4.08,3.95,4.0,6200.0],["2023-11-10",3.98,4.04,3.33,3.5,32100.0],["2023-11-13",3.41,3.84,3.06,3.45,62700.0],["2023-11-14",3.35,3.91,3.31,3.86,40400.0],["2023-11-15",3.38,3.84,3.36,3.8,33700.0],["2023-11-16",3.66,3.66,2.47,2.94,137700.0],["2023-11-17",2.88,3.25,2.85,2.97,81400.0],["2023-11-20",2.99,3.13,2.93,2.93,28600.0],["2023-11-21",2.85,2.95,2.81,2.94,13400.0],["2023-11-22",2.97,2.97,2.62,2.73,28500.0],["2023-11-24",2.82,2.82,2.68,2.79,9100.0],["2023-11-27",2.86,2.86,2.66,2.66,14800.0],["2023-11-28",2.66,2.66,1.76,2.01,157200.0],["2023-11-29",2.14,2.14,1.85,1.94,42900.0],["2023-11-30",2.14,2.46,2.05,2.32,122900.0],["2023-12-01",2.3,2.59,2.16,2.48,75400.0],["2023-12-04",2.75,4.74,2.65,3.42,502700.0],["2023-12-05",3.04,3.37,2.8,3.12,100300.0],["2023-12-06",3.06,3.12,2.75,2.94,36600.0],["2023-12-07",2.96,3.42,2.96,3.15,41800.0],["2023-12-08",3.08,3.13,2.77,2.84,26800.0],["2023-12-11",2.86,2.91,2.55,2.62,7900.0],["2023-12-12",2.6,2.6,2.43,2.49,18300.0],["2023-12-13",2.49,2.69,2.33,2.56,32000.0],["2023-12-14",2.52,2.66,2.5,2.56,16900.0],["2023-12-15",2.57,2.62,2.31,2.36,84200.0],["2023-12-18",2.46,2.46,2.13,2.26,40600.0],["2023-12-19",2.35,2.43,1.94,2.2,51100.0],["2023-12-20",2.11,2.17,1.91,2.0,39000.0],["2023-12-21",2.03,2.19,2.0,2.17,60800.0],["2023-12-22",2.18,2.3,2.12,2.17,24800.0],["2023-12-26",2.21,2.92,2.21,2.55,95000.0],["2023-12-27",2.5,2.64,2.4,2.56,54100.0],["2023-12-28",2.58,2.65,2.26,2.27,77600.0],["2023-12-29",2.33,2.44,2.31,2.38,16000.0],["2024-01-02",2.4,2.41,2.27,2.3,4600.0],["2024-01-03",2.3,2.3,1.86,2.09,1416400.0],["2024-01-04",2.49,2.81,2.37,2.59,1855500.0],["2024-01-05",2.5,2.55,2.11,2.15,429700.0],["2024-01-08",1.79,1.87,1.66,1.78,515200.0],["2024-01-09",1.69,1.72,1.59,1.65,102200.0],["2024-01-10",1.66,1.66,1.47,1.51,130300.0],["2024-01-11",1.46,1.5,1.34,1.38,151300.0],["2024-01-12",1.35,1.43,1.3,1.31,101400.0],["2024-01-16",1.35,1.36,1.17,1.25,61200.0],["2024-01-17",1.2,1.27,1.14,1.25,114700.0],["2024-01-18",1.25,1.39,1.24,1.27,105300.0],["2024-01-19",1.35,1.35,0.78,0.84,479300.0],["2024-01-22",0.83,0.86,0.77,0.83,267700.0],["2024-01-23",0.83,0.86,0.79,0.83,231500.0],["2024-01-24",0.83,0.95,0.83,0.9,106000.0],["2024-01-25",0.91,1.26,0.9,1.12,229900.0],["2024-01-26",1.15,1.19,1.09,1.16,44300.0],["2024-01-29",1.13,1.2,1.11,1.17,62300.0],["2024-01-30",1.17,1.7,1.17,1.51,263500.0],["2024-01-31",1.62,1.63,1.32,1.53,119800.0],["2024-02-01",1.48,1.58,1.41,1.49,35400.0],["2024-02-02",1.5,1.5,1.16,1.32,120500.0],["2024-02-05",1.32,1.32,1.15,1.16,40600.0],["2024-02-06",1.19,1.33,1.17,1.19,16900.0],["2024-02-07",1.21,1.22,1.16,1.17,15200.0],["2024-02-08",1.18,1.25,1.13,1.19,24400.0],["2024-02-09",1.2,1.28,1.15,1.19,12800.0],["2024-02-12",1.14,1.26,1.13,1.2,15200.0],["2024-02-13",1.16,1.2,1.02,1.17,26300.0],["2024-02-14",1.16,1.39,1.11,1.39,162700.0],["2024-02-15",1.35,1.9,1.25,1.87,477500.0],["2024-02-16",1.75,2.0,1.67,1.85,275800.0],["2024-02-20",1.9,2.35,1.88,2.2,213000.0],["2024-02-21",2.24,2.24,1.9,1.96,94600.0],["2024-02-22",2.01,2.04,1.8,1.86,42800.0],["2024-02-23",1.81,1.87,1.75,1.75,77600.0],["2024-02-26",1.78,1.85,1.75,1.8,31500.0],["2024-02-27",1.8,1.83,1.62,1.74,65100.0],["2024-02-28",1.71,1.79,1.67,1.77,17600.0],["2024-02-29",1.79,2.09,1.79,1.93,49900.0],["2024-03-01",1.94,1.94,1.73,1.8,43500.0],["2024-03-04",1.79,1.85,1.64,1.72,38100.0],["2024-03-05",1.73,1.8,1.68,1.8,33500.0],["2024-03-06",1.75,1.81,1.71,1.78,18700.0],["2024-03-07",1.78,1.82,1.71,1.76,23100.0],["2024-03-08",1.8,1.99,1.74,1.76,21500.0],["2024-03-11",1.86,1.87,1.68,1.76,16900.0],["2024-03-12",1.79,1.79,1.62,1.69,44300.0],["2024-03-13",1.66,1.71,1.58,1.58,56300.0],["2024-03-14",1.56,1.75,1.51,1.53,295600.0],["2024-03-15",1.46,1.54,1.28,1.28,123600.0],["2024-03-18",1.28,1.4,1.2,1.2,118100.0],["2024-03-19",1.2,1.28,1.18,1.18,91100.0],["2024-03-20",1.19,1.35,1.19,1.34,53700.0],["2024-03-21",1.34,1.34,1.23,1.27,15200.0],["2024-03-22",1.23,1.32,1.21,1.28,31300.0],["2024-03-25",1.32,1.32,1.04,1.14,43700.0],["2024-03-26",1.11,1.19,1.1,1.14,27100.0],["2024-03-27",1.11,1.13,1.06,1.12,31600.0],["2024-03-28",1.14,1.18,1.11,1.18,34600.0],["2024-04-01",1.22,1.22,0.9,0.94,53600.0],["2024-04-02",0.98,0.99,0.76,0.86,51700.0],["2024-04-03",0.84,0.98,0.82,0.87,66600.0],["2024-04-04",0.88,0.92,0.83,0.84,30100.0],["2024-04-05",0.86,0.87,0.81,0.85,17300.0],["2024-04-08",0.83,0.88,0.8,0.88,44400.0],["2024-04-09",0.88,0.88,0.78,0.86,69500.0],["2024-04-10",0.86,0.86,0.78,0.81,53000.0],["2024-04-11",0.82,0.84,0.73,0.79,56500.0],["2024-04-12",0.79,0.82,0.74,0.75,59000.0],["2024-04-15",0.75,0.77,0.67,0.72,55600.0],["2024-04-16",0.7,0.7,0.6,0.64,71900.0],["2024-04-17",0.64,0.69,0.6,0.68,43300.0],["2024-04-18",0.7,0.7,0.6,0.63,33300.0],["2024-04-19",0.65,0.68,0.63,0.68,14400.0],["2024-04-22",0.68,0.68,0.64,0.67,9300.0],["2024-04-23",0.69,0.69,0.65,0.68,35700.0],["2024-04-24",0.67,0.68,0.65,0.68,7600.0],["2024-04-25",0.65,0.73,0.65,0.73,20200.0],["2024-04-26",0.73,0.74,0.69,0.74,17800.0],["2024-04-29",0.72,0.75,0.7,0.75,18800.0],["2024-04-30",0.75,0.78,0.72,0.75,24000.0],["2024-05-01",0.72,0.75,0.7,0.74,4600.0],["2024-05-02",0.74,0.77,0.7,0.74,9500.0],["2024-05-03",0.72,0.74,0.7,0.74,15200.0],["2024-05-06",0.71,0.81,0.71,0.79,18400.0],["2024-05-07",0.81,0.83,0.78,0.78,20600.0],["2024-05-08",0.78,0.82,0.74,0.82,39400.0],["2024-05-09",0.81,0.9,0.81,0.86,59700.0],["2024-05-10",0.84,0.89,0.8,0.85,39000.0],["2024-05-13",0.85,0.85,0.8,0.85,15000.0],["2024-05-14",0.86,0.86,0.8,0.84,9300.0],["2024-05-15",0.79,0.85,0.75,0.81,19200.0],["2024-05-16",0.8,0.81,0.76,0.79,13100.0],["2024-05-17",0.8,0.81,0.7,0.8,43900.0],["2024-05-20",0.77,0.8,0.75,0.78,8900.0],["2024-05-21",0.75,0.78,0.62,0.77,53900.0],["2024-05-22",0.75,0.81,0.75,0.8,36800.0],["2024-05-23",0.82,0.84,0.8,0.84,28500.0],["2024-05-24",0.85,0.86,0.75,0.85,63600.0],["2024-05-28",0.86,0.86,0.8,0.84,10400.0],["2024-05-29",0.86,0.86,0.79,0.84,6300.0],["2024-05-30",0.79,0.86,0.79,0.86,3000.0],["2024-05-31",0.86,0.96,0.79,0.95,109000.0],["2024-06-03",0.95,0.96,0.83,0.9,83000.0],["2024-06-04",0.87,0.93,0.7,0.84,15600.0],["2024-06-05",0.81,0.88,0.81,0.88,20100.0],["2024-06-06",0.89,0.9,0.82,0.9,16000.0],["2024-06-07",0.92,0.92,0.8,0.88,9300.0],["2024-06-10",0.84,0.91,0.84,0.88,10700.0],["2024-06-11",0.85,0.87,0.82,0.87,22200.0],["2024-06-12",0.85,0.85,0.78,0.84,18900.0],["2024-06-13",0.86,0.86,0.8,0.84,7700.0],["2024-06-14",0.78,0.86,0.77,0.86,8700.0],["2024-06-17",0.86,0.9,0.82,0.9,6900.0],["2024-06-18",0.83,0.86,0.82,0.82,5800.0],["2024-06-20",0.91,0.91,0.84,0.85,17300.0],["2024-06-21",0.88,0.9,0.82,0.88,22600.0],["2024-06-24",0.86,0.87,0.75,0.75,35000.0],["2024-06-25",0.75,0.83,0.74,0.8,6400.0],["2024-06-26",0.8,0.85,0.78,0.85,28400.0],["2024-06-27",0.82,0.88,0.79,0.85,52500.0],["2024-06-28",0.81,0.84,0.77,0.77,41800.0],["2024-07-01",0.75,0.82,0.75,0.82,16600.0],["2024-07-02",0.82,0.82,0.78,0.81,4500.0],["2024-07-03",0.79,0.81,0.76,0.81,17500.0],["2024-07-05",0.76,0.81,0.74,0.81,3500.0],["2024-07-08",0.79,0.81,0.74,0.81,9800.0],["2024-07-09",0.79,0.79,0.75,0.77,7500.0],["2024-07-10",0.76,0.8,0.75,0.79,8200.0],["2024-07-11",0.77,0.88,0.75,0.86,22000.0],["2024-07-12",0.89,0.9,0.8,0.89,22000.0],["2024-07-15",0.89,0.9,0.84,0.85,7000.0],["2024-07-16",0.89,0.93,0.85,0.92,14800.0],["2024-07-17",0.88,0.93,0.84,0.93,24100.0],["2024-07-18",0.93,0.93,0.86,0.91,6900.0],["2024-07-19",0.93,0.93,0.88,0.91,8900.0],["2024-07-22",0.92,0.92,0.88,0.92,3600.0],["2024-07-23",0.85,0.92,0.79,0.92,9100.0],["2024-07-24",0.87,0.93,0.84,0.93,1600.0],["2024-07-25",0.91,0.93,0.88,0.93,5500.0],["2024-07-26",0.93,0.93,0.9,0.93,3900.0],["2024-07-29",0.92,0.92,0.84,0.92,3900.0],["2024-07-30",0.89,0.93,0.88,0.93,2900.0],["2024-07-31",0.93,0.93,0.83,0.93,8800.0],["2024-08-01",0.9,0.93,0.85,0.92,3800.0],["2024-08-02",0.88,0.92,0.85,0.92,8400.0],["2024-08-05",0.8,0.86,0.78,0.86,41100.0],["2024-08-06",0.85,0.86,0.79,0.86,25500.0],["2024-08-07",0.85,0.87,0.81,0.85,7400.0],["2024-08-08",0.87,0.92,0.85,0.92,4000.0],["2024-08-09",0.92,0.92,0.72,0.8,16900.0],["2024-08-12",0.83,0.86,0.8,0.8,3600.0],["2024-08-13",0.82,0.84,0.78,0.78,2300.0],["2024-08-14",0.79,0.87,0.78,0.84,9600.0],["2024-08-15",0.8,0.88,0.72,0.88,12000.0],["2024-08-16",0.85,0.86,0.77,0.77,18900.0],["2024-08-19",0.83,0.84,0.81,0.84,4700.0],["2024-08-20",0.86,0.88,0.85,0.88,16500.0],["2024-08-21",0.86,0.93,0.84,0.93,21800.0],["2024-08-22",0.85,0.92,0.85,0.92,6100.0],["2024-08-23",0.92,1.0,0.91,1.0,13500.0],["2024-08-26",1.0,1.0,0.9,1.0,5700.0],["2024-08-27",0.96,0.96,0.84,0.93,7600.0],["2024-08-28",0.93,0.94,0.85,0.85,8900.0],["2024-08-29",0.87,0.89,0.83,0.89,17300.0],["2024-08-30",0.83,0.95,0.7,0.95,37900.0],["2024-09-03",0.9,0.95,0.85,0.91,11100.0],["2024-09-04",0.91,0.91,0.85,0.89,3300.0],["2024-09-05",0.85,0.92,0.85,0.92,2100.0],["2024-09-06",0.91,0.95,0.86,0.94,16200.0],["2024-09-09",0.89,0.95,0.86,0.86,13400.0],["2024-09-10",0.89,0.9,0.86,0.9,12200.0],["2024-09-11",0.89,0.9,0.88,0.9,5800.0],["2024-09-12",0.87,0.89,0.86,0.89,12800.0],["2024-09-13",0.87,0.9,0.85,0.9,11900.0],["2024-09-16",0.89,0.89,0.85,0.88,9200.0],["2024-09-17",0.89,0.9,0.83,0.86,15000.0],["2024-09-18",0.83,0.88,0.8,0.8,27300.0],["2024-09-19",0.85,0.88,0.82,0.88,7100.0],["2024-09-20",0.83,0.86,0.73,0.81,84600.0],["2024-09-23",0.82,0.84,0.8,0.81,2200.0],["2024-09-24",0.84,0.84,0.79,0.79,7800.0],["2024-09-25",0.81,0.84,0.8,0.81,6100.0],["2024-09-26",0.76,0.82,0.7,0.72,69200.0],["2024-09-27",0.7,0.75,0.69,0.75,25600.0],["2024-09-30",0.75,0.81,0.71,0.81,13700.0],["2024-10-01",0.82,0.88,0.68,0.81,39800.0],["2024-10-02",0.79,0.82,0.78,0.82,12500.0],["2024-10-03",0.84,0.84,0.83,0.83,3100.0],["2024-10-04",0.81,0.88,0.79,0.86,7200.0],["2024-10-07",0.85,0.86,0.79,0.85,7400.0],["2024-10-08",0.82,0.85,0.78,0.78,2400.0],["2024-10-09",0.81,0.83,0.78,0.8,3000.0],["2024-10-10",0.8,0.8,0.77,0.77,1200.0],["2024-10-11",0.77,0.8,0.75,0.76,8400.0],["2024-10-14",0.79,0.79,0.76,0.76,3800.0],["2024-10-15",0.77,0.79,0.77,0.79,3800.0],["2024-10-16",0.79,0.79,0.72,0.79,12200.0],["2024-10-17",0.76,0.79,0.72,0.75,7300.0],["2024-10-18",0.75,0.75,0.75,0.75,0.0],["2024-10-21",0.75,0.75,0.73,0.75,6200.0],["2024-10-22",0.75,0.78,0.68,0.7,23600.0],["2024-10-23",0.72,0.75,0.69,0.7,13200.0],["2024-10-24",0.68,0.7,0.66,0.7,14700.0],["2024-10-25",0.69,0.7,0.68,0.7,3700.0],["2024-10-28",0.68,0.7,0.67,0.67,6300.0],["2024-10-29",0.66,0.67,0.62,0.65,7300.0],["2024-10-30",0.66,0.66,0.65,0.65,3000.0],["2024-10-31",0.68,0.68,0.62,0.64,2400.0],["2024-11-01",0.65,0.71,0.65,0.7,15000.0],["2024-11-04",0.7,0.7,0.62,0.65,31800.0],["2024-11-05",0.62,0.65,0.62,0.62,23400.0],["2024-11-06",0.63,0.65,0.61,0.63,6500.0],["2024-11-07",0.63,0.63,0.61,0.61,4900.0],["2024-11-08",0.61,0.62,0.6,0.62,15300.0],["2024-11-11",0.58,0.65,0.58,0.62,16000.0],["2024-11-12",0.63,0.64,0.58,0.64,14200.0],["2024-11-13",0.61,0.62,0.58,0.6,14000.0],["2024-11-14",0.64,0.64,0.56,0.57,8511100.0],["2024-11-15",1.91,2.18,1.23,1.75,93857200.0],["2024-11-18",1.6,1.83,1.37,1.76,4736400.0],["2024-11-19",1.74,1.74,1.46,1.5,901400.0],["2024-11-20",1.45,1.55,1.45,1.45,282600.0],["2024-11-21",1.53,1.59,1.4,1.51,338200.0],["2024-11-22",1.55,1.73,1.45,1.55,429200.0],["2024-11-25",1.63,1.63,1.5,1.53,191000.0],["2024-11-26",1.55,1.57,1.47,1.49,107000.0],["2024-11-27",1.54,1.55,1.46,1.52,69300.0],["2024-11-29",1.51,1.55,1.5,1.5,78100.0],["2024-12-02",1.53,1.53,1.46,1.47,94000.0],["2024-12-03",1.48,1.5,1.4,1.4,124400.0],["2024-12-04",1.4,1.44,1.39,1.39,74600.0],["2024-12-05",1.37,1.5,1.35,1.45,122000.0],["2024-12-06",1.46,1.72,1.4,1.63,360900.0],["2024-12-09",1.67,1.82,1.55,1.81,371000.0],["2024-12-10",1.81,1.82,1.55,1.76,229500.0],["2024-12-11",1.79,1.8,1.66,1.66,172400.0],["2024-12-12",1.65,1.74,1.51,1.68,78700.0],["2024-12-13",1.71,1.77,1.63,1.67,124800.0],["2024-12-16",1.7,1.72,1.55,1.56,127700.0],["2024-12-17",1.57,1.79,1.57,1.67,182800.0],["2024-12-18",1.73,1.76,1.63,1.65,145900.0],["2024-12-19",1.62,1.74,1.58,1.6,154800.0],["2024-12-20",1.57,1.68,1.41,1.41,315100.0],["2024-12-23",1.41,1.49,1.35,1.37,62000.0],["2024-12-24",1.35,1.4,1.21,1.26,76600.0],["2024-12-26",1.29,1.48,1.29,1.42,151900.0],["2024-12-27",1.61,1.67,1.38,1.38,140600.0],["2024-12-30",1.34,1.46,1.29,1.41,56900.0],["2024-12-31",1.43,1.45,1.34,1.34,60900.0],["2025-01-02",1.38,1.43,1.35,1.39,42100.0],["2025-01-03",1.37,1.45,1.35,1.35,69200.0],["2025-01-06",1.35,1.54,1.35,1.43,42800.0],["2025-01-07",1.41,1.45,1.36,1.36,33100.0],["2025-01-08",1.36,1.37,1.18,1.29,99100.0],["2025-01-10",1.29,1.3,1.13,1.29,38100.0],["2025-01-13",1.3,1.32,1.05,1.15,57200.0],["2025-01-14",1.13,1.24,1.13,1.2,23300.0],["2025-01-15",1.26,1.26,1.2,1.2,9500.0],["2025-01-16",1.19,1.28,1.17,1.26,13100.0],["2025-01-17",1.26,1.4,1.26,1.4,37000.0],["2025-01-21",1.43,1.5,1.3,1.45,118700.0],["2025-01-22",1.51,1.51,1.3,1.3,22600.0],["2025-01-23",1.55,1.55,1.31,1.44,37200.0],["2025-01-24",1.45,1.45,1.31,1.36,14000.0],["2025-01-27",1.37,1.37,1.31,1.36,15500.0],["2025-01-28",1.3,1.36,1.21,1.35,9000.0],["2025-01-29",1.35,1.36,1.29,1.33,5200.0],["2025-01-30",1.36,1.36,1.24,1.26,34400.0],["2025-01-31",1.26,1.35,1.26,1.35,21800.0],["2025-02-03",1.34,1.45,1.24,1.45,17400.0],["2025-02-04",1.45,1.45,1.36,1.42,20200.0],["2025-02-05",1.45,1.53,1.4,1.47,17100.0],["2025-02-06",1.5,1.65,1.39,1.54,31500.0],["2025-02-07",1.48,1.77,1.44,1.55,72200.0],["2025-02-10",1.56,1.78,1.45,1.62,49200.0],["2025-02-11",1.65,1.79,1.56,1.56,24600.0],["2025-02-12",1.59,1.59,1.41,1.44,65100.0],["2025-02-13",1.46,1.49,1.35,1.38,20600.0],["2025-02-14",1.41,1.5,1.41,1.45,32800.0],["2025-02-18",1.47,1.47,1.38,1.4,14600.0],["2025-02-19",1.4,1.47,1.26,1.3,36700.0],["2025-02-20",1.25,1.3,1.2,1.24,25000.0],["2025-02-21",1.33,1.36,1.24,1.34,38300.0],["2025-02-24",1.39,1.54,1.35,1.52,47500.0],["2025-02-25",1.5,1.53,1.46,1.51,50100.0],["2025-02-26",1.49,1.55,1.38,1.55,159100.0],["2025-02-27",1.58,1.64,1.49,1.59,20900.0],["2025-02-28",1.53,1.61,1.53,1.61,13300.0],["2025-03-03",1.61,1.62,1.48,1.48,36300.0],["2025-03-04",1.45,1.53,1.34,1.53,113600.0],["2025-03-05",1.62,1.62,1.46,1.57,43100.0],["2025-03-06",1.51,1.53,1.46,1.53,16800.0],["2025-03-07",1.5,1.61,1.41,1.6,17300.0],["2025-03-10",1.55,1.58,1.45,1.52,18300.0],["2025-03-11",1.46,1.55,1.41,1.55,13500.0],["2025-03-12",1.5,1.54,1.41,1.5,11100.0],["2025-03-13",1.47,1.52,1.4,1.5,39300.0],["2025-03-14",1.53,1.6,1.51,1.51,35400.0],["2025-03-17",1.54,1.59,1.51,1.55,17400.0],["2025-03-18",1.57,1.6,1.55,1.56,13600.0],["2025-03-19",1.54,1.67,1.54,1.65,19600.0],["2025-03-20",1.65,1.72,1.61,1.62,16300.0],["2025-03-21",1.64,1.64,1.52,1.6,13300.0],["2025-03-24",1.59,1.6,1.51,1.53,41900.0],["2025-03-25",1.53,1.69,1.53,1.68,66600.0],["2025-03-26",1.68,1.75,1.68,1.72,10500.0],["2025-03-27",1.67,1.75,1.67,1.75,12800.0],["2025-03-28",1.7,1.75,1.68,1.68,19800.0],["2025-03-31",1.68,1.75,1.46,1.73,23800.0],["2025-04-01",1.67,1.88,1.64,1.79,185000.0],["2025-04-02",1.76,1.99,1.76,1.88,198800.0],["2025-04-03",1.84,1.94,1.81,1.87,28100.0],["2025-04-04",1.89,2.04,1.83,1.9,121200.0],["2025-04-07",1.9,2.05,1.9,2.0,164200.0],["2025-04-08",1.96,2.08,1.71,1.85,111600.0],["2025-04-09",1.84,2.02,1.66,1.94,55500.0],["2025-04-10",1.98,2.07,1.95,1.97,42200.0],["2025-04-11",2.01,2.01,1.87,1.94,21800.0],["2025-04-14",1.9,1.96,1.75,1.89,31600.0],["2025-04-15",1.88,2.05,1.83,2.0,94900.0],["2025-04-16",2.23,2.85,2.08,2.77,983200.0],["2025-04-17",2.93,2.94,2.41,2.68,349900.0],["2025-04-21",2.69,2.84,2.53,2.65,153500.0],["2025-04-22",2.61,2.67,2.34,2.53,204100.0],["2025-04-23",2.62,3.45,2.54,3.36,514500.0],["2025-04-24",3.34,4.65,3.33,4.58,796700.0],["2025-04-25",4.66,5.0,4.3,4.87,505100.0],["2025-04-28",4.73,4.76,4.02,4.09,271300.0],["2025-04-29",4.15,4.9,4.08,4.87,282900.0],["2025-04-30",4.93,5.0,4.34,5.0,280900.0],["2025-05-01",4.93,5.29,4.7,5.23,202000.0],["2025-05-02",5.24,5.51,4.85,5.49,178600.0],["2025-05-05",5.48,5.5,5.08,5.19,82100.0],["2025-05-06",5.3,5.35,4.94,5.23,60800.0],["2025-05-07",5.26,5.3,4.67,5.1,108400.0],["2025-05-08",5.12,6.36,5.03,6.15,214700.0],["2025-05-09",6.3,7.61,5.8,7.11,457300.0],["2025-05-12",7.49,7.49,6.8,7.12,329800.0],["2025-05-13",7.5,7.88,7.15,7.55,287000.0],["2025-05-14",7.68,7.68,6.9,7.45,218600.0],["2025-05-15",7.44,7.45,6.02,6.71,336100.0],["2025-05-16",7.02,7.87,6.51,7.87,253300.0],["2025-05-19",7.8,10.03,7.5,9.76,812800.0],["2025-05-20",9.68,10.05,8.68,8.91,442700.0],["2025-05-21",8.87,9.09,8.01,8.16,298600.0],["2025-05-22",8.0,8.57,7.63,7.8,316900.0],["2025-05-23",7.7,7.83,6.43,6.74,759600.0],["2025-05-27",6.75,7.11,4.54,4.78,573500.0],["2025-05-28",4.76,5.53,4.64,4.68,495500.0],["2025-05-29",4.69,5.0,4.62,4.77,110400.0],["2025-05-30",4.77,4.77,3.92,4.27,372700.0],["2025-06-02",4.18,4.84,3.86,4.71,299800.0],["2025-06-03",4.7,5.39,4.62,5.09,268000.0],["2025-06-04",5.31,6.92,5.12,5.8,474200.0],["2025-06-05",5.9,6.09,5.03,5.06,261700.0],["2025-06-06",5.38,5.65,5.12,5.57,143900.0],["2025-06-09",5.53,5.91,4.81,4.98,245600.0],["2025-06-10",4.93,5.05,4.87,4.95,106300.0],["2025-06-11",4.93,5.18,4.71,4.82,131200.0],["2025-06-12",4.71,4.83,4.57,4.76,123300.0],["2025-06-13",4.75,5.29,4.65,5.17,191100.0],["2025-06-16",5.32,6.18,5.29,5.7,342100.0],["2025-06-17",5.67,5.67,5.16,5.28,139400.0],["2025-06-18",5.26,5.63,5.07,5.5,176000.0],["2025-06-20",5.5,6.27,5.3,6.26,304400.0],["2025-06-23",6.29,7.0,5.28,5.75,413400.0],["2025-06-24",5.76,6.5,5.7,6.02,350500.0],["2025-06-25",6.02,6.14,5.6,5.6,125500.0],["2025-06-26",5.6,6.54,5.5,6.43,277300.0],["2025-06-27",6.54,6.69,5.93,6.37,1867600.0],["2025-06-30",6.4,6.4,5.78,6.2,349600.0],["2025-07-01",6.13,6.51,5.87,5.95,310700.0],["2025-07-02",5.98,6.15,5.8,6.04,124500.0],["2025-07-03",6.06,6.39,5.95,6.2,113500.0],["2025-07-07",6.14,6.74,6.05,6.74,257600.0],["2025-07-08",6.83,6.83,6.16,6.35,158200.0],["2025-07-09",6.35,6.49,6.06,6.2,171700.0],["2025-07-10",6.24,6.29,5.86,6.22,193200.0],["2025-07-11",6.22,6.25,5.7,5.77,163400.0],["2025-07-14",5.83,6.07,5.51,5.74,88700.0],["2025-07-15",5.66,5.77,5.28,5.36,159000.0],["2025-07-16",5.34,5.42,5.1,5.34,255800.0],["2025-07-17",5.31,5.7,5.22,5.67,144000.0],["2025-07-18",5.71,5.71,5.15,5.24,190300.0],["2025-07-21",5.33,5.81,5.25,5.77,215500.0],["2025-07-22",5.71,6.56,5.62,6.38,416200.0],["2025-07-23",6.45,6.57,6.2,6.42,125500.0],["2025-07-24",6.4,6.44,6.07,6.07,125600.0],["2025-07-25",5.66,6.23,5.65,6.1,155500.0],["2025-07-28",6.04,6.11,5.71,5.76,106000.0],["2025-07-29",5.86,5.97,5.62,5.87,116500.0],["2025-07-30",5.92,6.4,5.83,6.27,183600.0],["2025-07-31",6.3,6.4,5.97,6.11,130000.0],["2025-08-01",6.22,7.02,5.81,6.61,344800.0],["2025-08-04",6.65,7.07,6.4,7.07,183700.0],["2025-08-05",6.97,7.01,6.53,6.78,156700.0],["2025-08-06",6.72,7.22,6.65,6.94,127500.0],["2025-08-07",7.03,7.08,6.73,6.8,114800.0],["2025-08-08",6.84,7.07,6.71,6.75,63500.0],["2025-08-11",6.73,6.88,6.4,6.72,110300.0],["2025-08-12",6.78,6.98,6.52,6.98,108400.0],["2025-08-13",6.84,7.09,6.42,6.69,107700.0],["2025-08-14",7.82,7.85,6.0,6.7,972300.0],["2025-08-15",7.08,7.08,6.07,6.87,543500.0],["2025-08-18",7.15,7.61,6.95,7.24,605300.0],["2025-08-19",7.36,7.36,6.58,6.79,221800.0],["2025-08-20",6.75,6.92,6.28,6.44,177100.0],["2025-08-21",6.34,6.66,6.25,6.51,140700.0],["2025-08-22",6.5,7.0,6.37,6.63,282500.0],["2025-08-25",6.55,6.76,6.09,6.49,412100.0],["2025-08-26",6.29,6.5,6.11,6.17,126800.0],["2025-08-27",6.2,6.43,6.13,6.17,143000.0],["2025-08-28",6.23,6.3,6.12,6.2,97000.0],["2025-08-29",6.19,6.22,5.87,5.9,181600.0],["2025-09-02",5.95,6.16,5.92,5.99,145600.0],["2025-09-03",6.09,6.39,5.92,6.06,200100.0],["2025-09-04",6.04,6.55,5.98,6.34,166200.0],["2025-09-05",6.59,6.6,6.26,6.33,159200.0],["2025-09-08",6.32,6.38,5.72,5.9,467500.0],["2025-09-09",5.88,6.08,5.65,6.01,175600.0],["2025-09-10",6.0,6.25,5.94,6.13,144300.0],["2025-09-11",6.15,6.26,5.68,5.73,192600.0],["2025-09-12",5.89,5.89,5.17,5.78,562800.0],["2025-09-15",5.86,5.99,5.61,5.93,319000.0],["2025-09-16",5.97,6.04,5.53,5.66,155400.0],["2025-09-17",5.71,5.75,5.51,5.59,149100.0],["2025-09-18",5.58,5.89,5.5,5.84,148100.0],["2025-09-19",5.76,6.11,5.72,6.07,1077900.0],["2025-09-22",6.07,6.71,6.0,6.57,371400.0],["2025-09-23",6.63,7.13,6.47,6.48,280400.0],["2025-09-24",6.57,6.78,6.52,6.65,120800.0],["2025-09-25",6.71,6.85,6.41,6.52,119000.0],["2025-09-26",6.54,6.57,6.13,6.31,122700.0],["2025-09-29",6.38,6.38,5.8,5.86,244800.0],["2025-09-30",5.91,5.93,5.32,5.47,337200.0],["2025-10-01",5.42,5.49,5.11,5.17,326400.0],["2025-10-02",5.25,5.29,4.44,4.84,490600.0],["2025-10-03",4.84,5.18,4.84,4.95,248900.0],["2025-10-06",4.99,5.3,4.87,5.11,243800.0],["2025-10-07",5.16,5.16,4.77,4.87,242000.0],["2025-10-08",4.83,4.89,4.63,4.74,232700.0],["2025-10-09",4.65,4.99,4.64,4.9,298000.0],["2025-10-10",4.81,5.05,4.52,4.55,180900.0],["2025-10-13",4.72,4.8,4.57,4.74,102300.0],["2025-10-14",4.69,5.01,4.53,4.91,257900.0],["2025-10-15",4.97,5.1,4.82,4.88,162800.0],["2025-10-16",4.89,4.95,4.6,4.62,55300.0],["2025-10-17",4.55,4.76,4.35,4.37,181400.0],["2025-10-20",4.52,4.52,4.2,4.34,137400.0],["2025-10-21",4.25,4.47,4.19,4.43,113200.0],["2025-10-22",4.41,4.99,4.34,4.91,303200.0],["2025-10-23",4.82,5.05,4.65,4.89,227500.0],["2025-10-24",4.95,5.08,4.64,4.64,157500.0],["2025-10-27",4.81,5.41,4.79,5.37,260100.0],["2025-10-28",5.45,5.95,5.32,5.61,288200.0],["2025-10-29",5.62,5.92,5.35,5.78,368000.0],["2025-10-30",5.71,5.76,5.36,5.61,228100.0],["2025-10-31",5.68,5.72,5.53,5.57,123000.0],["2025-11-03",5.65,5.65,5.17,5.24,210400.0],["2025-11-04",5.16,5.16,4.94,4.95,198800.0],["2025-11-05",4.94,5.25,4.83,5.15,113000.0],["2025-11-06",5.14,5.19,4.89,4.9,145800.0],["2025-11-07",4.89,4.95,4.64,4.74,114200.0],["2025-11-10",4.83,5.18,4.83,4.87,259700.0],["2025-11-11",4.88,4.93,4.61,4.73,292200.0],["2025-11-12",4.78,4.78,4.15,4.19,374000.0],["2025-11-13",4.18,4.24,3.94,4.0,478800.0],["2025-11-14",3.45,4.62,3.15,4.32,629100.0],["2025-11-17",4.15,4.35,3.79,3.94,713400.0],["2025-11-18",3.88,4.05,3.61,3.93,244600.0],["2025-11-19",3.92,4.1,3.68,3.82,163700.0],["2025-11-20",3.75,4.08,3.75,3.78,157400.0],["2025-11-21",3.77,4.24,3.77,4.01,267800.0],["2025-11-24",3.98,4.05,3.72,3.74,270700.0],["2025-11-25",3.74,3.94,3.69,3.81,257200.0],["2025-11-26",3.88,4.26,3.86,4.16,188200.0],["2025-11-28",4.18,4.25,4.08,4.2,54700.0],["2025-12-01",4.09,4.21,3.93,4.06,122300.0],["2025-12-02",4.09,4.2,4.01,4.15,53100.0],["2025-12-03",4.13,4.32,4.1,4.28,82700.0],["2025-12-04",4.32,4.49,4.24,4.46,66700.0],["2025-12-05",4.49,4.53,4.24,4.29,84500.0],["2025-12-08",4.32,4.32,4.02,4.18,124100.0],["2025-12-09",4.11,4.46,4.11,4.4,80300.0],["2025-12-10",4.4,4.4,4.11,4.12,125100.0],["2025-12-11",4.11,4.17,4.03,4.12,90600.0],["2025-12-12",4.1,4.24,3.89,4.11,118100.0],["2025-12-15",4.14,4.2,3.98,4.03,86900.0],["2025-12-16",4.02,4.12,3.9,4.07,80500.0],["2025-12-17",4.12,4.18,3.98,4.02,91400.0],["2025-12-18",4.14,4.4,4.1,4.16,239900.0],["2025-12-19",4.23,4.32,4.05,4.21,126600.0],["2025-12-22",4.21,4.21,3.84,3.93,120400.0],["2025-12-23",3.92,4.04,3.87,3.95,122300.0],["2025-12-24",3.94,4.16,3.92,4.12,88600.0],["2025-12-26",4.12,4.24,4.08,4.18,91700.0],["2025-12-29",4.13,4.19,3.9,3.93,96200.0],["2025-12-30",3.93,4.1,3.85,4.03,128900.0],["2025-12-31",4.02,4.1,3.91,4.0,87200.0],["2026-01-02",4.06,4.18,3.9,3.95,72900.0],["2026-01-05",3.99,4.06,3.87,3.94,88300.0],["2026-01-06",3.95,4.17,3.81,4.06,111900.0],["2026-01-07",4.06,4.1,3.96,4.05,103400.0],["2026-01-08",4.04,4.19,3.93,4.11,101400.0],["2026-01-09",4.18,4.4,4.14,4.3,104400.0],["2026-01-12",4.24,4.41,4.2,4.35,85500.0],["2026-01-13",4.35,4.37,4.11,4.21,48000.0],["2026-01-14",4.22,4.47,4.2,4.35,53200.0],["2026-01-15",4.42,4.45,4.17,4.17,48800.0],["2026-01-16",4.2,4.28,4.07,4.15,40000.0],["2026-01-20",4.04,4.07,3.9,3.94,82400.0],["2026-01-21",3.95,4.12,3.95,4.1,66700.0],["2026-01-22",4.13,4.24,4.07,4.13,43800.0],["2026-01-23",4.13,4.15,3.99,4.04,57500.0],["2026-01-26",4.09,4.14,3.85,3.99,61700.0],["2026-01-27",3.98,3.98,3.89,3.98,28300.0],["2026-01-28",3.96,4.02,3.8,3.84,58900.0],["2026-01-29",3.85,3.89,3.74,3.89,27600.0],["2026-01-30",3.87,3.94,3.74,3.89,47200.0],["2026-02-02",3.88,4.04,3.86,3.9,55900.0],["2026-02-03",3.92,3.92,3.33,3.43,181600.0],["2026-02-04",3.45,3.5,3.28,3.41,85100.0],["2026-02-05",3.31,3.4,3.19,3.19,45100.0],["2026-02-06",3.24,3.38,3.17,3.29,61700.0],["2026-02-09",3.34,3.5,3.3,3.4,77100.0],["2026-02-10",3.39,3.42,3.32,3.38,35300.0],["2026-02-11",3.41,3.41,3.15,3.17,32700.0],["2026-02-12",3.2,3.2,2.99,3.0,55200.0],["2026-02-13",3.02,3.54,3.02,3.37,62800.0],["2026-02-17",3.38,3.4,3.12,3.21,42000.0],["2026-02-18",3.25,3.45,3.21,3.4,54400.0],["2026-02-19",3.39,3.46,3.22,3.31,42000.0],["2026-02-20",3.28,3.49,3.28,3.35,38300.0],["2026-02-23",3.36,3.36,3.09,3.12,80200.0],["2026-02-24",3.15,3.23,3.06,3.17,31200.0],["2026-02-25",3.15,3.15,2.86,3.04,95400.0],["2026-02-26",3.04,3.11,2.94,3.02,47300.0],["2026-02-27",3.0,3.07,2.89,2.89,42700.0],["2026-03-02",2.82,2.99,2.75,2.97,48500.0],["2026-03-03",2.84,3.07,2.84,2.96,47300.0],["2026-03-04",3.01,3.07,2.94,3.06,39500.0],["2026-03-05",3.08,3.12,3.01,3.06,27500.0],["2026-03-06",2.99,3.15,2.99,3.12,51600.0],["2026-03-09",3.0,3.12,2.98,3.09,27100.0],["2026-03-10",3.06,3.17,3.01,3.03,48900.0],["2026-03-11",3.05,3.08,2.88,2.99,27100.0],["2026-03-12",2.93,3.0,2.84,2.84,19100.0],["2026-03-13",2.88,2.95,2.74,2.83,43800.0],["2026-03-16",2.88,3.12,2.85,2.98,54400.0],["2026-03-17",2.7,2.74,2.15,2.2,252100.0],["2026-03-18",2.23,2.35,2.22,2.34,101600.0],["2026-03-19",2.3,2.73,2.27,2.55,115700.0],["2026-03-20",2.54,2.81,2.49,2.73,173100.0],["2026-03-23",2.77,2.79,2.51,2.71,54300.0],["2026-03-24",2.63,2.63,2.22,2.5,84300.0],["2026-03-25",2.51,2.51,2.34,2.43,26100.0],["2026-03-26",2.45,2.51,2.34,2.34,66100.0],["2026-03-27",2.35,2.36,2.24,2.29,53900.0],["2026-03-30",2.29,2.35,2.18,2.27,73300.0],["2026-03-31",2.3,2.3,2.12,2.17,50600.0],["2026-04-01",2.19,2.19,2.01,2.04,91500.0],["2026-04-02",2.0,2.05,1.91,1.95,71400.0],["2026-04-06",1.95,2.09,1.95,1.95,54700.0],["2026-04-07",1.98,2.02,1.84,1.96,67400.0],["2026-04-08",1.96,1.98,1.76,1.77,238000.0],["2026-04-09",1.79,1.89,1.72,1.79,86800.0],["2026-04-10",1.85,1.98,1.85,1.95,170200.0],["2026-04-13",1.94,2.02,1.87,1.97,100500.0],["2026-04-14",1.97,1.98,1.85,1.89,94200.0],["2026-04-15",1.88,1.92,1.85,1.86,63100.0],["2026-04-16",1.85,1.86,1.77,1.84,130300.0],["2026-04-17",1.86,1.92,1.8,1.89,70400.0],["2026-04-20",1.87,1.91,1.82,1.9,62200.0],["2026-04-21",1.89,2.06,1.89,2.03,115400.0],["2026-04-22",2.06,2.21,2.06,2.19,118600.0],["2026-04-23",2.13,2.19,1.98,2.02,109800.0],["2026-04-24",2.0,2.2,2.0,2.2,87200.0],["2026-04-27",2.15,2.41,2.11,2.29,99000.0],["2026-04-28",2.28,2.37,2.22,2.29,37800.0],["2026-04-29",2.28,2.4,2.23,2.3,29500.0],["2026-04-30",2.28,2.55,2.25,2.52,47700.0],["2026-05-01",2.55,2.6,2.45,2.6,78300.0],["2026-05-04",2.58,2.88,2.58,2.76,87800.0],["2026-05-05",2.76,2.79,2.43,2.53,101800.0],["2026-05-06",2.49,2.81,2.37,2.74,69200.0],["2026-05-07",2.75,2.9,2.59,2.78,119700.0],["2026-05-08",2.73,2.83,2.5,2.66,59800.0],["2026-05-11",2.57,2.71,2.53,2.63,78100.0],["2026-05-12",2.11,2.19,1.85,1.86,200800.0],["2026-05-13",1.86,1.91,1.77,1.8,107100.0],["2026-05-14",1.8,1.84,1.76,1.78,108100.0],["2026-05-15",1.76,1.83,1.62,1.68,84400.0],["2026-05-18",1.69,1.7,1.43,1.51,131300.0],["2026-05-19",1.49,1.66,1.47,1.61,79000.0],["2026-05-20",1.59,1.6,1.45,1.56,96400.0],["2026-05-21",1.53,1.53,1.36,1.49,67500.0],["2026-05-22",1.48,1.55,1.43,1.52,80900.0],["2026-05-26",1.5,1.54,1.4,1.47,254400.0],["2026-05-27",1.48,1.55,1.36,1.54,119700.0],["2026-05-28",1.5,1.61,1.45,1.61,165800.0],["2026-05-29",1.52,1.58,1.4,1.4,135900.0],["2026-06-01",1.47,1.58,1.43,1.57,135300.0],["2026-06-02",1.54,1.57,1.45,1.46,53000.0],["2026-06-03",1.44,1.47,1.37,1.43,84300.0],["2026-06-04",1.41,1.47,1.39,1.42,62700.0],["2026-06-05",1.39,1.4,1.31,1.32,64200.0],["2026-06-08",1.35,1.39,1.27,1.31,125300.0],["2026-06-09",1.28,1.33,1.24,1.29,91300.0],["2026-06-10",1.32,1.35,1.25,1.34,104900.0],["2026-06-11",1.33,1.33,1.21,1.26,164000.0],["2026-06-12",1.29,1.36,1.19,1.26,166800.0],["2026-06-15",1.23,1.27,1.12,1.14,306200.0],["2026-06-16",1.15,1.19,1.07,1.09,120300.0],["2026-06-17",1.07,1.23,1.07,1.11,96100.0],["2026-06-18",1.15,1.18,1.05,1.05,86400.0],["2026-06-22",1.12,1.2,1.07,1.14,118100.0],["2026-06-23",1.1,1.24,1.1,1.24,177200.0],["2026-06-24",1.19,1.24,1.12,1.24,87800.0],["2026-06-25",1.24,1.24,1.1,1.12,96700.0],["2026-06-26",1.14,1.15,0.91,0.91,1152700.0],["2026-06-29",0.95,0.95,0.82,0.89,431800.0],["2026-06-30",0.9,0.93,0.81,0.83,133900.0],["2026-07-01",0.88,0.9,0.81,0.81,148500.0],["2026-07-02",0.81,0.88,0.81,0.85,133900.0],["2026-07-06",0.83,0.89,0.83,0.86,57800.0],["2026-07-07",0.82,0.96,0.82,0.83,163500.0],["2026-07-08",0.88,0.89,0.82,0.87,67200.0],["2026-07-09",0.86,0.89,0.85,0.89,74500.0],["2026-07-10",0.89,0.92,0.85,0.9,54800.0],["2026-07-13",0.9,1.0,0.88,0.94,64100.0],["2026-07-14",0.91,0.95,0.89,0.92,40500.0],["2026-07-15",0.93,1.05,0.93,1.02,43200.0],["2026-07-16",1.0,1.11,1.0,1.05,49300.0],["2026-07-17",1.03,1.04,0.96,1.0,35300.0],["2026-07-20",1.0,1.03,0.97,1.0,31500.0],["2026-07-21",0.99,1.16,0.99,1.11,48600.0],["2026-07-22",1.07,1.15,1.0,1.01,73000.0],["2026-07-23",1.02,1.05,0.93,0.94,66700.0],["2026-07-24",0.95,1.0,0.82,0.82,60800.0],["2026-07-27",0.86,0.98,0.85,0.95,52400.0],["2026-07-28",0.95,1.09,0.95,1.07,53800.0],["2026-07-29",1.08,1.19,1.05,1.16,85400.0],["2026-07-30",1.13,1.19,1.03,1.17,36100.0],["2026-07-31",1.18,1.22,1.11,1.2,49400.0],["2026-08-03",1.22,1.46,1.19,1.41,120700.0],["2026-08-04",1.41,1.9,1.41,1.57,330800.0],["2026-08-05",1.62,1.62,1.41,1.51,81500.0],["2026-08-06",1.46,1.62,1.38,1.58,40100.0],["2026-08-07",1.53,1.79,1.47,1.76,84400.0],["2026-08-10",1.79,2.36,1.77,2.2,1031200.0],["2026-08-11",1.72,2.03,1.47,1.6,242200.0],["2026-08-12",1.58,1.65,1.26,1.3,148400.0],["2026-08-13",1.28,1.33,1.18,1.19,40400.0],["2026-08-14",1.18,1.18,1.12,1.15,41100.0],["2026-08-17",1.11,1.12,1.01,1.01,28200.0],["2026-08-18",1.0,1.15,1.0,1.01,78800.0],["2026-08-19",1.03,1.1,1.02,1.06,54700.0],["2026-08-20",1.06,1.12,1.02,1.04,49000.0],["2026-08-21",1.02,1.03,0.9,0.91,125200.0],["2026-08-24",0.87,0.97,0.87,0.95,50400.0],["2026-08-25",0.95,1.0,0.92,0.94,42100.0],["2026-08-26",0.91,0.96,0.9,0.92,15100.0],["2026-08-27",0.95,0.99,0.93,0.94,49400.0],["2026-08-28",0.91,1.37,0.91,1.12,16831900.0]]}