{"t":"ASTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-03-11",9.4,9.4,9.4,9.4,0.0],["2009-03-12",9.4,9.4,9.4,9.4,0.0],["2009-03-13",9.4,9.4,9.4,9.4,0.0],["2009-03-16",9.4,9.4,9.4,9.4,0.0],["2009-03-17",9.4,9.4,9.4,9.4,0.0],["2009-03-18",9.4,9.4,9.4,9.4,0.0],["2009-03-19",9.4,9.4,9.4,9.4,0.0],["2009-03-20",9.4,9.4,9.4,9.4,0.0],["2009-03-23",9.4,9.4,9.4,9.4,0.0],["2009-03-24",9.4,9.4,9.4,9.4,0.0],["2009-03-25",9.4,9.4,9.4,9.4,0.0],["2009-03-26",9.4,9.4,9.4,9.4,0.0],["2009-03-27",9.4,9.4,9.4,9.4,0.0],["2009-03-30",9.4,9.4,9.4,9.4,0.0],["2009-03-31",9.4,9.4,9.4,9.4,0.0],["2009-04-01",9.4,9.4,9.4,9.4,0.0],["2009-04-02",9.4,9.4,9.4,9.4,0.0],["2009-04-03",9.4,9.4,9.4,9.4,0.0],["2009-04-06",2.0,2.0,2.0,2.0,50.0],["2009-04-07",2.0,2.0,2.0,2.0,0.0],["2009-04-08",2.0,2.0,2.0,2.0,0.0],["2009-04-09",2.0,2.0,2.0,2.0,120.0],["2009-04-13",17.0,17.0,17.0,17.0,10.0],["2009-04-14",17.0,17.0,17.0,17.0,0.0],["2009-04-15",17.0,17.0,17.0,17.0,0.0],["2009-04-16",17.0,17.0,17.0,17.0,0.0],["2009-04-17",17.0,17.0,17.0,17.0,0.0],["2009-04-20",17.0,17.0,17.0,17.0,0.0],["2009-04-21",17.0,17.0,17.0,17.0,0.0],["2009-04-22",17.0,17.0,17.0,17.0,0.0],["2009-04-23",17.0,17.0,17.0,17.0,0.0],["2009-04-24",17.0,17.0,17.0,17.0,0.0],["2009-04-27",17.0,17.0,17.0,17.0,0.0],["2009-04-28",17.0,17.0,17.0,17.0,0.0],["2009-04-29",17.0,17.0,17.0,17.0,0.0],["2009-04-30",17.0,17.0,17.0,17.0,0.0],["2009-05-01",17.0,17.0,17.0,17.0,0.0],["2009-05-04",17.0,17.0,17.0,17.0,0.0],["2009-05-05",17.0,17.0,17.0,17.0,0.0],["2009-05-06",17.0,17.0,17.0,17.0,0.0],["2009-05-07",17.0,17.0,17.0,17.0,0.0],["2009-05-08",17.0,17.0,17.0,17.0,0.0],["2009-05-11",17.0,17.0,17.0,17.0,0.0],["2009-05-12",17.0,17.0,17.0,17.0,0.0],["2009-05-13",17.0,17.0,17.0,17.0,0.0],["2009-05-14",17.0,17.0,17.0,17.0,0.0],["2009-05-15",17.0,17.0,17.0,17.0,0.0],["2009-05-18",17.0,17.0,17.0,17.0,0.0],["2009-05-19",17.0,17.0,17.0,17.0,0.0],["2009-05-20",17.0,17.0,17.0,17.0,0.0],["2009-05-21",17.0,17.0,17.0,17.0,0.0],["2009-05-22",17.0,17.0,17.0,17.0,0.0],["2009-05-26",17.0,17.0,17.0,17.0,0.0],["2009-05-27",17.0,17.0,17.0,17.0,0.0],["2009-05-28",17.0,17.0,17.0,17.0,0.0],["2009-05-29",17.0,17.0,17.0,17.0,0.0],["2009-06-01",17.0,17.0,17.0,17.0,0.0],["2009-06-02",17.0,17.0,17.0,17.0,0.0],["2009-06-03",17.0,17.0,17.0,17.0,0.0],["2009-06-04",17.0,17.0,17.0,17.0,0.0],["2009-06-05",17.0,17.0,17.0,17.0,0.0],["2009-06-08",17.0,17.0,17.0,17.0,0.0],["2009-06-09",17.0,17.0,17.0,17.0,0.0],["2009-06-10",17.0,17.0,17.0,17.0,0.0],["2009-06-11",17.0,17.0,17.0,17.0,0.0],["2009-06-12",17.0,17.0,17.0,17.0,0.0],["2009-06-15",17.0,17.0,17.0,17.0,0.0],["2009-06-16",17.0,17.0,17.0,17.0,0.0],["2009-06-17",17.0,17.0,17.0,17.0,0.0],["2009-06-18",17.0,17.0,17.0,17.0,0.0],["2009-06-19",17.0,17.0,17.0,17.0,0.0],["2009-06-22",2.0,2.0,1.0,1.2,3500.0],["2009-06-23",1.1,1.1,1.1,1.1,500.0],["2009-06-24",1.0,1.2,1.0,1.2,750.0],["2009-06-25",1.2,1.2,1.2,1.2,2070.0],["2009-06-26",1.0,1.0,1.0,1.0,190.0],["2009-06-29",1.0,1.0,1.0,1.0,0.0],["2009-06-30",0.8,0.8,0.8,0.8,1000.0],["2009-07-01",0.7,0.8,0.5,0.6,3000.0],["2009-07-02",0.6,0.6,0.6,0.6,0.0],["2009-07-06",0.5,0.5,0.5,0.5,1500.0],["2009-07-07",0.5,0.5,0.5,0.5,0.0],["2009-07-08",0.5,0.5,0.5,0.5,0.0],["2009-07-09",0.5,0.5,0.5,0.5,0.0],["2009-07-10",0.4,0.4,0.4,0.4,1000.0],["2009-07-13",0.4,0.4,0.4,0.4,0.0],["2009-07-14",0.4,0.4,0.4,0.4,0.0],["2009-07-15",0.4,0.4,0.4,0.4,0.0],["2009-07-16",0.3,0.3,0.3,0.3,500.0],["2009-07-17",0.2,0.2,0.2,0.2,500.0],["2009-07-20",0.1,0.1,0.1,0.1,3000.0],["2009-07-21",0.1,0.1,0.1,0.1,0.0],["2009-07-22",0.1,0.1,0.1,0.1,500.0],["2009-07-23",0.1,0.1,0.1,0.1,0.0],["2009-07-24",0.1,0.1,0.1,0.1,500.0],["2009-07-27",0.1,0.1,0.1,0.1,0.0],["2009-07-28",0.1,0.1,0.1,0.1,1000.0],["2009-07-29",0.1,0.1,0.1,0.1,0.0],["2009-07-30",0.1,0.1,0.1,0.1,1000.0],["2009-07-31",0.1,0.1,0.1,0.1,5000.0],["2009-08-03",0.1,0.1,0.1,0.1,5000.0],["2009-08-04",0.1,0.1,0.1,0.1,0.0],["2009-08-05",0.1,0.1,0.1,0.1,0.0],["2009-08-06",0.1,0.1,0.1,0.1,0.0],["2009-08-07",0.1,0.1,0.1,0.1,0.0],["2009-08-10",0.1,0.1,0.1,0.1,0.0],["2009-08-11",0.1,0.1,0.1,0.1,0.0],["2009-08-12",0.2,0.2,0.2,0.2,690.0],["2009-08-13",0.2,0.2,0.2,0.2,0.0],["2009-08-14",0.3,0.3,0.3,0.3,2600.0],["2009-08-17",0.3,0.3,0.3,0.3,0.0],["2009-08-18",0.3,0.3,0.3,0.3,0.0],["2009-08-19",0.3,0.4,0.3,0.4,660.0],["2009-08-20",0.4,0.4,0.4,0.4,1250.0],["2009-08-21",0.4,0.4,0.4,0.4,0.0],["2009-08-24",0.3,0.4,0.3,0.4,1060.0],["2009-08-25",0.4,0.4,0.4,0.4,0.0],["2009-08-26",0.4,0.4,0.4,0.4,0.0],["2009-08-27",0.4,0.4,0.4,0.4,0.0],["2009-08-28",0.4,0.4,0.4,0.4,0.0],["2009-08-31",0.3,0.3,0.3,0.3,1000.0],["2009-09-01",0.3,0.3,0.3,0.3,0.0],["2009-09-02",0.3,0.3,0.3,0.3,0.0],["2009-09-03",0.3,0.3,0.3,0.3,0.0],["2009-09-04",0.3,0.3,0.3,0.3,0.0],["2009-09-08",0.4,0.5,0.4,0.4,11500.0],["2009-09-09",0.4,0.4,0.4,0.4,0.0],["2009-09-10",0.4,0.4,0.4,0.4,500.0],["2009-09-11",0.4,0.4,0.4,0.4,0.0],["2009-09-14",0.4,0.4,0.4,0.4,0.0],["2009-09-15",0.4,0.4,0.4,0.4,0.0],["2009-09-16",0.4,0.4,0.4,0.4,0.0],["2009-09-17",0.4,0.4,0.4,0.4,0.0],["2009-09-18",0.4,0.4,0.4,0.4,0.0],["2009-09-21",0.4,0.4,0.4,0.4,0.0],["2009-09-22",0.4,0.4,0.4,0.4,0.0],["2009-09-23",0.4,0.4,0.4,0.4,0.0],["2009-09-24",0.4,0.4,0.4,0.4,0.0],["2009-09-25",0.4,0.4,0.4,0.4,0.0],["2009-09-28",0.4,0.4,0.4,0.4,500.0],["2009-09-29",0.4,0.4,0.4,0.4,1280.0],["2009-09-30",0.4,0.4,0.4,0.4,0.0],["2009-10-01",0.4,0.4,0.4,0.4,0.0],["2009-10-02",0.4,0.4,0.4,0.4,750.0],["2009-10-05",0.4,0.4,0.4,0.4,0.0],["2009-10-06",0.4,0.4,0.4,0.4,0.0],["2009-10-07",0.4,0.4,0.4,0.4,0.0],["2009-10-08",0.4,0.5,0.4,0.4,3490.0],["2009-10-09",0.4,0.4,0.4,0.4,0.0],["2009-10-12",0.4,0.4,0.4,0.4,0.0],["2009-10-13",0.4,0.4,0.4,0.4,0.0],["2009-10-14",0.4,0.4,0.4,0.4,0.0],["2009-10-15",0.4,0.4,0.4,0.4,0.0],["2009-10-16",0.4,0.7,0.4,0.7,1100.0],["2009-10-19",0.7,0.7,0.7,0.7,0.0],["2009-10-20",0.7,0.7,0.7,0.7,0.0],["2009-10-21",0.7,0.7,0.7,0.7,0.0],["2009-10-22",0.4,0.4,0.4,0.4,100.0],["2009-10-23",0.4,0.4,0.4,0.4,0.0],["2009-10-26",0.4,0.4,0.4,0.4,0.0],["2009-10-27",0.4,0.4,0.4,0.4,0.0],["2009-10-28",0.4,0.4,0.4,0.4,1500.0],["2009-10-29",0.5,0.5,0.5,0.5,500.0],["2009-10-30",1.0,1.0,1.0,1.0,500.0],["2009-11-02",1.0,1.0,1.0,1.0,0.0],["2009-11-03",1.0,1.0,1.0,1.0,0.0],["2009-11-04",1.0,1.0,1.0,1.0,0.0],["2009-11-05",1.0,1.0,1.0,1.0,0.0],["2009-11-06",1.0,1.0,1.0,1.0,0.0],["2009-11-09",1.0,1.0,1.0,1.0,100.0],["2009-11-10",1.0,1.0,1.0,1.0,30.0],["2009-11-11",1.0,1.0,1.0,1.0,0.0],["2009-11-12",0.8,0.8,0.5,0.5,14550.0],["2009-11-13",0.7,0.7,0.6,0.6,2500.0],["2009-11-16",0.6,0.6,0.6,0.6,0.0],["2009-11-17",0.6,0.6,0.6,0.6,0.0],["2009-11-18",0.9,0.9,0.5,0.5,6300.0],["2009-11-19",0.5,0.5,0.5,0.5,0.0],["2009-11-20",0.7,0.7,0.7,0.7,1100.0],["2009-11-23",0.7,0.7,0.7,0.7,0.0],["2009-11-24",0.7,0.7,0.7,0.7,0.0],["2009-11-25",0.7,0.7,0.7,0.7,0.0],["2009-11-27",0.7,0.7,0.7,0.7,0.0],["2009-11-30",0.7,0.7,0.7,0.7,0.0],["2009-12-01",0.7,0.7,0.7,0.7,0.0],["2009-12-02",0.7,0.7,0.7,0.7,0.0],["2009-12-03",0.7,0.7,0.7,0.7,0.0],["2009-12-04",0.7,0.7,0.7,0.7,0.0],["2009-12-07",0.7,0.7,0.7,0.7,0.0],["2009-12-08",0.7,0.7,0.7,0.7,0.0],["2009-12-09",0.5,0.5,0.5,0.5,5000.0],["2009-12-10",0.5,0.5,0.5,0.5,0.0],["2009-12-11",0.5,0.5,0.5,0.5,0.0],["2009-12-14",0.5,0.5,0.5,0.5,0.0],["2009-12-15",0.5,0.5,0.5,0.5,0.0],["2009-12-16",1.0,1.0,0.5,0.5,70.0],["2009-12-17",1.0,1.0,0.5,0.5,3100.0],["2009-12-18",0.6,0.6,0.6,0.6,5000.0],["2009-12-21",0.6,0.6,0.6,0.6,0.0],["2009-12-22",0.6,0.6,0.6,0.6,200.0],["2009-12-23",0.6,0.6,0.6,0.6,500.0],["2009-12-24",0.6,0.6,0.6,0.6,0.0],["2009-12-28",0.6,0.6,0.6,0.6,0.0],["2009-12-29",0.6,0.6,0.6,0.6,0.0],["2009-12-30",0.6,0.6,0.6,0.6,0.0],["2009-12-31",1.0,5.1,0.7,0.7,1620.0],["2010-01-04",0.7,0.7,0.7,0.7,0.0],["2010-01-05",0.7,0.7,0.7,0.7,0.0],["2010-01-06",1.0,1.0,0.5,0.5,2390.0],["2010-01-07",0.6,1.0,0.6,1.0,990.0],["2010-01-08",0.8,1.0,0.8,1.0,3000.0],["2010-01-11",1.0,1.0,1.0,1.0,1040.0],["2010-01-12",0.6,1.0,0.6,1.0,1130.0],["2010-01-13",1.0,1.0,1.0,1.0,0.0],["2010-01-14",1.0,1.2,1.0,1.1,3520.0],["2010-01-15",1.1,1.1,1.1,1.1,0.0],["2010-01-19",1.1,1.1,1.1,1.1,50.0],["2010-01-20",1.1,1.1,1.1,1.1,0.0],["2010-01-21",1.1,1.1,1.1,1.1,1000.0],["2010-01-22",1.1,1.1,1.1,1.1,0.0],["2010-01-25",1.1,1.3,1.1,1.1,2440.0],["2010-01-26",1.1,1.1,1.1,1.1,0.0],["2010-01-27",1.1,1.1,1.1,1.1,0.0],["2010-01-28",1.3,1.3,1.1,1.1,550.0],["2010-01-29",1.1,1.1,0.8,0.8,4900.0],["2010-02-01",0.8,0.8,0.8,0.8,0.0],["2010-02-02",0.8,1.3,0.8,1.3,350.0],["2010-02-03",1.3,1.3,1.3,1.3,0.0],["2010-02-04",1.3,1.3,1.3,1.3,0.0],["2010-02-05",1.3,1.3,1.3,1.3,0.0],["2010-02-08",1.1,1.1,1.1,1.1,1400.0],["2010-02-09",0.9,0.9,0.9,0.9,20.0],["2010-02-10",0.9,0.9,0.9,0.9,0.0],["2010-02-11",0.9,0.9,0.9,0.9,0.0],["2010-02-12",0.9,0.9,0.9,0.9,0.0],["2010-02-16",0.9,0.9,0.9,0.9,0.0],["2010-02-17",0.9,0.9,0.9,0.9,0.0],["2010-02-18",0.9,1.1,0.9,1.1,4850.0],["2010-02-19",1.1,1.1,1.1,1.1,600.0],["2010-02-22",0.9,0.9,0.9,0.9,400.0],["2010-02-23",0.9,0.9,0.9,0.9,0.0],["2010-02-24",1.0,1.0,1.0,1.0,50.0],["2010-02-25",1.0,1.0,1.0,1.0,0.0],["2010-02-26",1.0,1.0,1.0,1.0,0.0],["2010-03-01",1.0,1.0,1.0,1.0,0.0],["2010-03-02",0.7,0.7,0.7,0.7,2600.0],["2010-03-03",0.7,0.7,0.7,0.7,0.0],["2010-03-04",0.7,0.7,0.7,0.7,0.0],["2010-03-05",0.7,0.7,0.7,0.7,0.0],["2010-03-08",0.7,0.7,0.7,0.7,0.0],["2010-03-09",0.7,0.7,0.7,0.7,0.0],["2010-03-10",0.7,0.7,0.7,0.7,0.0],["2010-03-11",0.7,0.7,0.7,0.7,500.0],["2010-03-12",0.8,0.8,0.8,0.8,10000.0],["2010-03-15",0.8,0.8,0.8,0.8,0.0],["2010-03-16",0.8,0.8,0.8,0.8,3300.0],["2010-03-17",0.8,0.8,0.8,0.8,0.0],["2010-03-18",0.8,0.8,0.8,0.8,0.0],["2010-03-19",0.8,0.8,0.8,0.8,0.0],["2010-03-22",0.9,0.9,0.9,0.9,2500.0],["2010-03-23",0.9,0.9,0.9,0.9,0.0],["2010-03-24",0.9,0.9,0.9,0.9,0.0],["2010-03-25",0.9,0.9,0.9,0.9,0.0],["2010-03-26",0.9,0.9,0.9,0.9,0.0],["2010-03-29",0.9,0.9,0.9,0.9,3000.0],["2010-03-30",0.9,1.0,0.9,0.9,5950.0],["2010-03-31",1.0,1.0,1.0,1.0,11670.0],["2010-04-01",1.0,1.0,1.0,1.0,2500.0],["2010-04-05",1.2,1.2,1.1,1.1,3500.0],["2010-04-06",1.1,1.1,1.1,1.1,4000.0],["2010-04-07",1.4,1.4,1.2,1.2,4720.0],["2010-04-08",1.4,1.4,1.3,1.3,1500.0],["2010-04-09",1.2,1.7,1.2,1.5,5750.0],["2010-04-12",1.5,1.5,1.5,1.5,0.0],["2010-04-13",1.5,1.5,1.5,1.5,0.0],["2010-04-14",1.5,1.5,1.4,1.4,2200.0],["2010-04-15",1.3,1.3,1.3,1.3,1500.0],["2010-04-16",1.3,1.3,1.3,1.3,500.0],["2010-04-19",1.3,1.3,1.3,1.3,0.0],["2010-04-20",1.2,1.2,1.2,1.2,1500.0],["2010-04-21",1.2,1.2,1.2,1.2,4500.0],["2010-04-22",1.2,1.2,1.2,1.2,0.0],["2010-04-23",1.4,1.4,1.1,1.1,530.0],["2010-04-26",1.1,1.1,1.1,1.1,0.0],["2010-04-27",1.1,1.4,1.1,1.4,3590.0],["2010-04-28",1.4,1.4,1.1,1.1,100.0],["2010-04-29",1.1,1.1,1.1,1.1,500.0],["2010-04-30",1.1,1.1,1.1,1.1,2000.0],["2010-05-03",1.1,1.1,1.1,1.1,1000.0],["2010-05-04",1.1,1.1,1.1,1.1,2200.0],["2010-05-05",1.1,1.1,1.1,1.1,0.0],["2010-05-06",1.0,1.0,1.0,1.0,1920.0],["2010-05-07",1.0,1.0,1.0,1.0,0.0],["2010-05-10",1.0,1.0,1.0,1.0,0.0],["2010-05-11",0.8,0.8,0.8,0.8,1000.0],["2010-05-12",0.8,0.8,0.8,0.8,0.0],["2010-05-13",0.8,0.8,0.8,0.8,1500.0],["2010-05-14",0.8,0.8,0.8,0.8,0.0],["2010-05-17",0.8,0.8,0.8,0.8,0.0],["2010-05-18",0.9,0.9,0.9,0.9,250.0],["2010-05-19",0.8,0.8,0.8,0.8,6700.0],["2010-05-20",0.8,0.8,0.8,0.8,0.0],["2010-05-21",0.8,0.8,0.8,0.8,0.0],["2010-05-24",0.8,0.8,0.8,0.8,0.0],["2010-05-25",1.0,1.0,1.0,1.0,100.0],["2010-05-26",1.0,1.0,1.0,1.0,0.0],["2010-05-27",0.8,0.8,0.8,0.8,2800.0],["2010-05-28",0.8,0.8,0.8,0.8,0.0],["2010-06-01",0.8,0.8,0.8,0.8,0.0],["2010-06-02",0.8,0.8,0.8,0.8,0.0],["2010-06-03",0.8,0.8,0.8,0.8,0.0],["2010-06-04",0.9,0.9,0.7,0.8,11080.0],["2010-06-07",0.8,0.9,0.8,0.9,1030.0],["2010-06-08",0.8,0.9,0.8,0.9,1380.0],["2010-06-09",0.9,0.9,0.9,0.9,0.0],["2010-06-10",0.8,0.9,0.8,0.8,10630.0],["2010-06-11",0.9,1.0,0.8,0.8,6000.0],["2010-06-14",0.8,0.8,0.8,0.8,0.0],["2010-06-15",0.8,0.8,0.8,0.8,0.0],["2010-06-16",0.9,0.9,0.9,0.9,4000.0],["2010-06-17",0.9,0.9,0.9,0.9,0.0],["2010-06-18",0.9,0.9,0.9,0.9,19210.0],["2010-06-21",0.9,0.9,0.9,0.9,4000.0],["2010-06-22",0.9,0.9,0.9,0.9,1000.0],["2010-06-23",0.9,0.9,0.9,0.9,2960.0],["2010-06-24",1.0,1.0,1.0,1.0,420.0],["2010-06-25",1.0,1.0,1.0,1.0,0.0],["2010-06-28",1.0,1.0,1.0,1.0,0.0],["2010-06-29",1.0,1.0,1.0,1.0,0.0],["2010-06-30",1.0,1.0,1.0,1.0,0.0],["2010-07-01",1.0,1.0,1.0,1.0,0.0],["2010-07-02",1.0,1.2,1.0,1.0,2630.0],["2010-07-06",1.0,1.0,1.0,1.0,0.0],["2010-07-07",1.0,1.0,1.0,1.0,1500.0],["2010-07-08",1.0,1.0,1.0,1.0,3000.0],["2010-07-09",0.9,0.9,0.9,0.9,5000.0],["2010-07-12",0.9,0.9,0.8,0.8,2000.0],["2010-07-13",0.9,0.9,0.8,0.8,2000.0],["2010-07-14",0.8,0.9,0.8,0.9,10000.0],["2010-07-15",0.9,0.9,0.8,0.8,2500.0],["2010-07-16",0.8,0.8,0.8,0.8,0.0],["2010-07-19",0.8,0.8,0.8,0.8,4000.0],["2010-07-20",0.8,0.8,0.8,0.8,11280.0],["2010-07-21",0.9,0.9,0.9,0.9,3880.0],["2010-07-22",0.9,0.9,0.9,0.9,2140.0],["2010-07-23",0.9,0.9,0.9,0.9,4000.0],["2010-07-26",0.9,0.9,0.9,0.9,0.0],["2010-07-27",0.9,0.9,0.9,0.9,0.0],["2010-07-28",0.9,0.9,0.9,0.9,2000.0],["2010-07-29",1.0,1.0,1.0,1.0,3390.0],["2010-07-30",0.9,0.9,0.9,0.9,2770.0],["2010-08-02",0.9,0.9,0.8,0.8,1600.0],["2010-08-03",0.8,0.8,0.8,0.8,0.0],["2010-08-04",0.7,0.7,0.7,0.7,300.0],["2010-08-05",0.7,0.7,0.7,0.7,0.0],["2010-08-06",0.7,0.7,0.7,0.7,0.0],["2010-08-09",0.7,0.7,0.7,0.7,0.0],["2010-08-10",0.9,0.9,0.9,0.9,1570.0],["2010-08-11",0.9,0.9,0.9,0.9,2000.0],["2010-08-12",0.9,0.9,0.9,0.9,0.0],["2010-08-13",0.9,1.0,0.8,0.8,8590.0],["2010-08-16",0.9,0.9,0.9,0.9,3000.0],["2010-08-17",0.9,1.0,0.9,1.0,4000.0],["2010-08-18",0.8,1.2,0.8,0.9,15680.0],["2010-08-19",0.9,0.9,0.9,0.9,320.0],["2010-08-20",0.9,1.0,0.8,0.8,5190.0],["2010-08-23",0.8,0.8,0.8,0.8,0.0],["2010-08-24",0.8,0.8,0.8,0.8,1500.0],["2010-08-25",0.8,0.8,0.8,0.8,0.0],["2010-08-26",0.8,0.8,0.8,0.8,0.0],["2010-08-27",0.8,0.8,0.8,0.8,0.0],["2010-08-30",0.8,0.8,0.8,0.8,0.0],["2010-08-31",0.8,0.8,0.8,0.8,0.0],["2010-09-01",0.7,0.8,0.7,0.8,1500.0],["2010-09-02",0.9,0.9,0.9,0.9,150.0],["2010-09-03",0.9,0.9,0.9,0.9,0.0],["2010-09-07",0.9,0.9,0.9,0.9,0.0],["2010-09-08",1.0,1.0,0.9,0.9,17680.0],["2010-09-09",1.0,1.0,0.9,1.0,5700.0],["2010-09-10",1.0,1.1,1.0,1.0,8500.0],["2010-09-13",1.0,1.0,1.0,1.0,0.0],["2010-09-14",1.0,1.0,1.0,1.0,0.0],["2010-09-15",1.0,1.0,1.0,1.0,0.0],["2010-09-16",1.0,1.0,1.0,1.0,0.0],["2010-09-17",1.0,1.0,1.0,1.0,500.0],["2010-09-20",1.0,1.0,1.0,1.0,5600.0],["2010-09-21",1.0,1.0,1.0,1.0,0.0],["2010-09-22",1.0,1.0,1.0,1.0,0.0],["2010-09-23",1.0,1.0,1.0,1.0,0.0],["2010-09-24",1.0,1.0,1.0,1.0,0.0],["2010-09-27",1.0,1.0,1.0,1.0,0.0],["2010-09-28",1.1,1.1,1.1,1.1,100.0],["2010-09-29",1.0,1.4,1.0,1.4,8000.0],["2010-09-30",1.0,1.1,1.0,1.0,8500.0],["2010-10-01",1.0,1.0,1.0,1.0,50.0],["2010-10-04",1.0,1.0,1.0,1.0,0.0],["2010-10-05",1.0,1.0,1.0,1.0,3170.0],["2010-10-06",1.2,1.2,1.0,1.0,2990.0],["2010-10-07",1.0,1.0,1.0,1.0,0.0],["2010-10-08",1.0,1.0,1.0,1.0,0.0],["2010-10-11",1.1,1.1,1.1,1.1,1000.0],["2010-10-12",1.0,1.2,1.0,1.0,4600.0],["2010-10-13",1.0,1.0,1.0,1.0,0.0],["2010-10-14",1.0,1.0,1.0,1.0,0.0],["2010-10-15",1.0,1.2,1.0,1.0,9800.0],["2010-10-18",1.2,1.2,1.0,1.1,4580.0],["2010-10-19",1.2,1.2,1.0,1.0,2730.0],["2010-10-20",1.0,1.0,1.0,1.0,0.0],["2010-10-21",1.0,1.0,1.0,1.0,0.0],["2010-10-22",1.1,1.1,1.1,1.1,2290.0],["2010-10-25",1.1,1.1,1.1,1.1,0.0],["2010-10-26",1.1,1.1,1.1,1.1,0.0],["2010-10-27",1.2,1.2,1.1,1.1,1000.0],["2010-10-28",1.2,1.2,1.1,1.1,2100.0],["2010-10-29",1.1,1.1,1.1,1.1,0.0],["2010-11-01",1.1,1.1,1.1,1.1,0.0],["2010-11-02",1.1,1.1,1.1,1.1,0.0],["2010-11-03",1.4,1.4,1.4,1.4,500.0],["2010-11-04",1.2,1.4,1.2,1.4,10580.0],["2010-11-05",1.4,1.4,1.4,1.4,2230.0],["2010-11-08",1.4,1.4,1.4,1.4,100.0],["2010-11-09",1.4,1.5,1.4,1.4,4000.0],["2010-11-10",1.4,1.4,1.4,1.4,2500.0],["2010-11-11",1.4,1.5,1.3,1.5,2630.0],["2010-11-12",1.5,1.5,1.5,1.5,0.0],["2010-11-15",1.5,1.5,1.5,1.5,6000.0],["2010-11-16",1.5,1.5,1.5,1.5,2000.0],["2010-11-17",1.5,1.7,1.5,1.7,8920.0],["2010-11-18",1.7,1.7,1.7,1.7,0.0],["2010-11-19",1.6,1.7,1.6,1.7,2950.0],["2010-11-22",1.6,1.6,1.5,1.6,4150.0],["2010-11-23",1.6,1.6,1.6,1.6,700.0],["2010-11-24",1.6,1.6,1.6,1.6,0.0],["2010-11-26",1.6,1.6,1.6,1.6,0.0],["2010-11-29",1.6,1.6,1.6,1.6,0.0],["2010-11-30",1.5,1.5,1.5,1.5,2000.0],["2010-12-01",1.5,1.5,1.5,1.5,2000.0],["2010-12-02",1.5,1.7,1.5,1.7,2430.0],["2010-12-03",1.6,1.6,1.6,1.6,3000.0],["2010-12-06",1.6,1.6,1.6,1.6,0.0],["2010-12-07",1.6,1.6,1.6,1.6,0.0],["2010-12-08",1.5,1.6,1.5,1.6,5400.0],["2010-12-09",1.4,1.4,1.4,1.4,2100.0],["2010-12-10",1.5,1.8,1.5,1.8,7520.0],["2010-12-13",1.7,1.7,1.7,1.7,2060.0],["2010-12-14",1.6,1.6,1.6,1.6,40.0],["2010-12-15",1.6,1.6,1.6,1.6,0.0],["2010-12-16",1.6,1.6,1.6,1.6,0.0],["2010-12-17",1.6,1.6,1.6,1.6,0.0],["2010-12-20",1.6,1.6,1.6,1.6,0.0],["2010-12-21",1.6,1.6,1.6,1.6,0.0],["2010-12-22",1.6,1.6,1.6,1.6,0.0],["2010-12-23",1.6,1.6,1.6,1.6,0.0],["2010-12-27",1.6,1.6,1.6,1.6,0.0],["2010-12-28",1.6,1.6,1.6,1.6,0.0],["2010-12-29",1.6,1.6,1.6,1.6,0.0],["2010-12-30",1.6,1.6,1.6,1.6,0.0],["2010-12-31",1.5,1.5,1.5,1.5,700.0],["2011-01-03",1.4,1.5,1.4,1.5,650.0],["2011-01-04",1.2,1.5,1.2,1.5,2450.0],["2011-01-05",1.6,1.6,1.6,1.6,1000.0],["2011-01-06",1.5,1.5,1.5,1.5,500.0],["2011-01-07",1.5,1.5,1.5,1.5,670.0],["2011-01-10",1.5,1.5,1.5,1.5,0.0],["2011-01-11",1.5,1.5,1.5,1.5,1300.0],["2011-01-12",1.5,1.5,1.5,1.5,0.0],["2011-01-13",1.5,1.5,1.5,1.5,0.0],["2011-01-14",1.5,1.5,1.5,1.5,500.0],["2011-01-18",1.5,1.5,1.5,1.5,0.0],["2011-01-19",1.5,1.5,1.5,1.5,0.0],["2011-01-20",1.5,1.5,1.5,1.5,0.0],["2011-01-21",1.4,1.5,1.4,1.5,1900.0],["2011-01-24",1.5,1.5,1.5,1.5,0.0],["2011-01-25",1.5,1.5,1.5,1.5,500.0],["2011-01-26",1.4,1.4,1.4,1.4,500.0],["2011-01-27",1.4,1.4,1.4,1.4,0.0],["2011-01-28",1.6,1.6,1.6,1.6,500.0],["2011-01-31",1.6,1.6,1.4,1.6,8000.0],["2011-02-01",1.6,1.6,1.6,1.6,3990.0],["2011-02-02",1.8,2.3,1.8,2.1,10070.0],["2011-02-03",2.1,2.1,1.8,1.8,3000.0],["2011-02-04",1.8,2.4,1.7,2.4,2230.0],["2011-02-07",1.7,2.1,1.7,2.1,9290.0],["2011-02-08",2.1,2.1,2.0,2.0,1000.0],["2011-02-09",2.0,2.2,2.0,2.2,2190.0],["2011-02-10",2.2,2.2,2.2,2.2,0.0],["2011-02-11",2.2,2.2,2.2,2.2,0.0],["2011-02-14",2.1,2.1,2.1,2.1,300.0],["2011-02-15",2.1,2.1,2.1,2.1,0.0],["2011-02-16",2.1,2.1,2.1,2.1,2520.0],["2011-02-17",2.1,2.1,2.1,2.1,0.0],["2011-02-18",2.0,2.0,1.8,1.9,7990.0],["2011-02-22",2.1,2.2,1.6,2.2,20500.0],["2011-02-23",2.1,2.1,2.1,2.1,1000.0],["2011-02-24",2.1,2.1,2.1,2.1,500.0],["2011-02-25",2.1,2.1,2.1,2.1,500.0],["2011-02-28",2.1,2.1,2.1,2.1,0.0],["2011-03-01",2.1,2.1,1.9,1.9,2500.0],["2011-03-02",1.9,1.9,1.9,1.9,0.0],["2011-03-03",2.1,2.1,2.1,2.1,1000.0],["2011-03-04",2.1,2.1,2.1,2.1,0.0],["2011-03-07",2.1,2.1,2.1,2.1,0.0],["2011-03-08",2.1,2.1,2.1,2.1,0.0],["2011-03-09",1.8,1.8,1.8,1.8,1000.0],["2011-03-10",2.1,2.1,2.1,2.1,1000.0],["2011-03-11",1.8,2.1,1.8,2.1,2000.0],["2011-03-14",1.8,1.8,1.8,1.8,1000.0],["2011-03-15",1.8,1.8,1.8,1.8,0.0],["2011-03-16",2.1,2.1,1.8,2.1,3500.0],["2011-03-17",2.1,2.1,1.9,2.1,2750.0],["2011-03-18",2.1,2.1,1.8,2.1,2100.0],["2011-03-21",1.8,2.2,1.8,2.2,2850.0],["2011-03-22",2.3,2.3,2.3,2.3,1000.0],["2011-03-23",2.3,2.3,2.3,2.3,1830.0],["2011-03-24",2.0,2.3,2.0,2.3,7120.0],["2011-03-25",2.3,2.3,1.9,2.2,2540.0],["2011-03-28",2.2,2.2,2.2,2.2,1000.0],["2011-03-29",1.9,2.2,1.9,2.2,3700.0],["2011-03-30",2.2,2.6,2.2,2.6,6000.0],["2011-03-31",1.8,2.4,1.8,2.4,5020.0],["2011-04-01",1.9,1.9,1.9,1.9,440.0],["2011-04-04",1.9,1.9,1.9,1.9,0.0],["2011-04-05",1.9,1.9,1.9,1.9,0.0],["2011-04-06",1.9,2.3,1.9,2.3,1500.0],["2011-04-07",1.9,1.9,1.9,1.9,100.0],["2011-04-08",1.9,1.9,1.9,1.9,1000.0],["2011-04-11",1.9,1.9,1.9,1.9,0.0],["2011-04-12",2.3,2.3,2.3,2.3,1000.0],["2011-04-13",2.3,2.3,2.3,2.3,0.0],["2011-04-14",2.3,2.3,2.3,2.3,0.0],["2011-04-15",2.3,2.3,2.3,2.3,0.0],["2011-04-18",2.1,2.1,2.0,2.0,1000.0],["2011-04-19",2.1,2.1,2.1,2.1,600.0],["2011-04-20",2.1,2.1,2.1,2.1,0.0],["2011-04-21",2.4,2.4,2.4,2.4,500.0],["2011-04-25",2.4,2.4,2.4,2.4,0.0],["2011-04-26",2.4,2.4,1.9,1.9,600.0],["2011-04-27",2.4,2.4,2.4,2.4,200.0],["2011-04-28",2.4,2.4,1.9,2.4,2200.0],["2011-04-29",2.4,2.4,2.4,2.4,1000.0],["2011-05-02",2.4,2.4,2.4,2.4,0.0],["2011-05-03",2.1,2.1,2.1,2.1,2000.0],["2011-05-04",2.0,2.4,2.0,2.0,2100.0],["2011-05-05",2.4,2.4,2.4,2.4,100.0],["2011-05-06",2.4,2.4,2.4,2.4,40.0],["2011-05-09",2.4,2.4,2.4,2.4,0.0],["2011-05-10",2.4,2.4,2.4,2.4,0.0],["2011-05-11",1.9,1.9,1.9,1.9,1170.0],["2011-05-12",1.8,2.3,1.8,2.3,90.0],["2011-05-13",2.3,2.3,2.3,2.3,100.0],["2011-05-16",2.1,2.3,2.1,2.3,5600.0],["2011-05-17",2.3,2.3,2.3,2.3,0.0],["2011-05-18",2.2,2.2,2.2,2.2,10000.0],["2011-05-19",2.2,2.2,2.2,2.2,0.0],["2011-05-20",2.2,2.2,2.2,2.2,0.0],["2011-05-23",2.2,2.2,2.2,2.2,0.0],["2011-05-24",2.2,2.2,2.2,2.2,0.0],["2011-05-25",2.2,2.2,2.2,2.2,0.0],["2011-05-26",2.2,2.2,2.2,2.2,0.0],["2011-05-27",2.2,2.2,2.2,2.2,0.0],["2011-05-31",2.2,2.2,2.2,2.2,100.0],["2011-06-01",2.2,2.2,2.2,2.2,0.0],["2011-06-02",1.9,1.9,1.9,1.9,1500.0],["2011-06-03",1.8,2.1,1.6,2.1,5940.0],["2011-06-06",2.1,2.1,2.1,2.1,0.0],["2011-06-07",2.1,2.1,2.1,2.1,0.0],["2011-06-08",2.1,2.1,2.1,2.1,0.0],["2011-06-09",2.1,2.1,2.1,2.1,1100.0],["2011-06-10",1.8,2.1,1.8,2.1,1100.0],["2011-06-13",1.8,1.8,1.8,1.8,1000.0],["2011-06-14",2.1,2.1,2.0,2.0,1000.0],["2011-06-15",2.0,2.0,2.0,2.0,0.0],["2011-06-16",2.0,2.0,2.0,2.0,0.0],["2011-06-17",2.0,2.0,2.0,2.0,0.0],["2011-06-20",2.0,2.0,2.0,2.0,0.0],["2011-06-21",2.0,2.0,2.0,2.0,0.0],["2011-06-22",2.0,2.0,2.0,2.0,0.0],["2011-06-23",2.0,2.0,2.0,2.0,0.0],["2011-06-24",2.0,2.0,2.0,2.0,0.0],["2011-06-27",2.0,2.0,2.0,2.0,0.0],["2011-06-28",1.7,2.0,1.7,2.0,1750.0],["2011-06-29",2.0,2.0,2.0,2.0,0.0],["2011-06-30",2.0,2.0,2.0,2.0,0.0],["2011-07-01",2.0,2.0,2.0,2.0,200.0],["2011-07-05",2.0,2.0,2.0,2.0,0.0],["2011-07-06",2.0,2.0,2.0,2.0,400.0],["2011-07-07",2.0,2.0,2.0,2.0,0.0],["2011-07-08",2.0,2.0,2.0,2.0,0.0],["2011-07-11",2.0,2.0,2.0,2.0,0.0],["2011-07-12",2.0,2.0,2.0,2.0,0.0],["2011-07-13",1.6,1.6,1.6,1.6,550.0],["2011-07-14",1.9,1.9,1.9,1.9,100.0],["2011-07-15",1.4,1.9,1.4,1.9,5080.0],["2011-07-18",1.5,1.9,1.5,1.9,2600.0],["2011-07-19",1.9,1.9,1.9,1.9,0.0],["2011-07-20",1.9,1.9,1.9,1.9,0.0],["2011-07-21",1.9,1.9,1.7,1.7,14500.0],["2011-07-22",1.7,1.7,1.7,1.7,850.0],["2011-07-25",1.9,1.9,1.9,1.9,500.0],["2011-07-26",1.9,1.9,1.9,1.9,0.0],["2011-07-27",1.8,1.8,1.7,1.7,6440.0],["2011-07-28",2.0,2.0,1.7,2.0,1100.0],["2011-07-29",2.0,2.0,2.0,2.0,500.0],["2011-08-01",2.0,2.0,2.0,2.0,0.0],["2011-08-02",2.0,2.2,2.0,2.2,2140.0],["2011-08-03",1.8,2.2,1.8,2.2,1270.0],["2011-08-04",1.8,2.2,1.8,2.2,600.0],["2011-08-05",1.8,2.2,1.8,2.2,850.0],["2011-08-08",2.2,2.2,2.2,2.2,0.0],["2011-08-09",2.2,2.2,2.2,2.2,0.0],["2011-08-10",2.2,2.2,2.2,2.2,0.0],["2011-08-11",1.6,1.9,1.6,1.9,410.0],["2011-08-12",1.6,1.9,1.6,1.9,820.0],["2011-08-15",1.9,1.9,1.9,1.9,1000.0],["2011-08-16",1.7,1.7,1.7,1.7,890.0],["2011-08-17",1.9,1.9,1.9,1.9,200.0],["2011-08-18",1.9,1.9,1.9,1.9,0.0],["2011-08-19",1.9,1.9,1.9,1.9,0.0],["2011-08-22",1.9,1.9,1.9,1.9,0.0],["2011-08-23",1.9,1.9,1.9,1.9,0.0],["2011-08-24",1.9,1.9,1.9,1.9,0.0],["2011-08-25",2.1,2.1,1.6,1.9,1220.0],["2011-08-26",1.9,1.9,1.9,1.9,0.0],["2011-08-29",1.9,1.9,1.9,1.9,0.0],["2011-08-30",1.9,1.9,1.9,1.9,0.0],["2011-08-31",1.6,1.9,1.6,1.9,1050.0],["2011-09-01",1.9,1.9,1.9,1.9,0.0],["2011-09-02",1.9,1.9,1.9,1.9,0.0],["2011-09-06",1.9,1.9,1.9,1.9,0.0],["2011-09-07",1.9,1.9,1.9,1.9,70.0],["2011-09-08",1.9,1.9,1.9,1.9,0.0],["2011-09-09",1.9,1.9,1.9,1.9,920.0],["2011-09-12",1.9,1.9,1.9,1.9,0.0],["2011-09-13",1.9,1.9,1.9,1.9,0.0],["2011-09-14",1.9,1.9,1.9,1.9,0.0],["2011-09-15",1.9,1.9,1.9,1.9,0.0],["2011-09-16",1.9,1.9,1.9,1.9,0.0],["2011-09-19",1.9,1.9,1.9,1.9,0.0],["2011-09-20",1.9,1.9,1.9,1.9,2600.0],["2011-09-21",1.9,1.9,1.9,1.9,0.0],["2011-09-22",1.9,1.9,1.9,1.9,0.0],["2011-09-23",1.8,1.9,1.8,1.9,600.0],["2011-09-26",1.9,1.9,1.9,1.9,0.0],["2011-09-27",1.9,1.9,1.9,1.9,50.0],["2011-09-28",1.9,1.9,1.9,1.9,0.0],["2011-09-29",1.9,1.9,1.9,1.9,0.0],["2011-09-30",1.9,1.9,1.9,1.9,50.0],["2011-10-03",1.9,1.9,1.9,1.9,0.0],["2011-10-04",1.9,1.9,1.9,1.9,0.0],["2011-10-05",1.9,1.9,1.9,1.9,0.0],["2011-10-06",1.9,1.9,1.9,1.9,0.0],["2011-10-07",1.5,1.5,1.5,1.5,1040.0],["2011-10-10",1.5,1.5,1.5,1.5,0.0],["2011-10-11",1.5,1.5,1.5,1.5,0.0],["2011-10-12",1.5,1.5,1.5,1.5,0.0],["2011-10-13",1.5,1.5,1.5,1.5,500.0],["2011-10-14",1.5,1.5,1.5,1.5,0.0],["2011-10-17",1.8,1.8,1.8,1.8,2000.0],["2011-10-18",1.7,1.7,1.7,1.7,100.0],["2011-10-19",1.7,1.7,1.7,1.7,0.0],["2011-10-20",1.7,1.7,1.7,1.7,0.0],["2011-10-21",1.7,1.7,1.7,1.7,0.0],["2011-10-24",1.7,1.7,1.7,1.7,0.0],["2011-10-25",1.7,1.7,1.7,1.7,0.0],["2011-10-26",1.7,1.7,1.7,1.7,0.0],["2011-10-27",1.7,1.7,1.7,1.7,0.0],["2011-10-28",1.7,1.7,1.7,1.7,0.0],["2011-10-31",1.4,1.7,1.4,1.7,1200.0],["2011-11-01",1.4,1.7,1.4,1.7,70.0],["2011-11-02",1.7,1.7,1.7,1.7,0.0],["2011-11-03",1.7,1.7,1.7,1.7,0.0],["2011-11-04",1.7,1.7,1.7,1.7,0.0],["2011-11-07",1.7,1.7,1.7,1.7,0.0],["2011-11-08",1.7,1.7,1.7,1.7,0.0],["2011-11-09",1.7,1.7,1.7,1.7,0.0],["2011-11-10",1.7,1.7,1.7,1.7,0.0],["2011-11-11",1.7,1.7,1.7,1.7,0.0],["2011-11-14",1.7,1.7,1.7,1.7,0.0],["2011-11-15",1.4,1.4,1.4,1.4,600.0],["2011-11-16",1.7,1.7,1.7,1.7,100.0],["2011-11-17",1.7,1.7,1.7,1.7,0.0],["2011-11-18",1.4,1.4,1.4,1.4,500.0],["2011-11-21",1.4,1.4,1.4,1.4,0.0],["2011-11-22",1.3,1.4,1.3,1.4,150.0],["2011-11-23",1.4,1.4,1.4,1.4,100.0],["2011-11-25",1.2,1.4,1.2,1.4,800.0],["2011-11-28",1.4,1.4,1.4,1.4,150.0],["2011-11-29",1.4,1.7,1.4,1.7,550.0],["2011-11-30",1.5,1.5,1.5,1.5,100.0],["2011-12-01",1.5,1.5,1.5,1.5,0.0],["2011-12-02",1.2,1.5,1.2,1.5,850.0],["2011-12-05",1.1,1.5,1.0,1.5,6490.0],["2011-12-06",1.5,1.5,1.5,1.5,0.0],["2011-12-07",1.5,1.5,1.5,1.5,0.0],["2011-12-08",1.5,1.5,1.5,1.5,0.0],["2011-12-09",1.5,1.5,1.5,1.5,0.0],["2011-12-12",1.3,1.3,1.3,1.3,400.0],["2011-12-13",1.3,1.3,1.3,1.3,0.0],["2011-12-14",1.3,1.3,1.3,1.3,0.0],["2011-12-15",1.2,1.2,1.2,1.2,10.0],["2011-12-16",0.9,0.9,0.5,0.6,3390.0],["2011-12-19",0.6,0.6,0.6,0.6,0.0],["2011-12-20",1.0,1.1,1.0,1.1,850.0],["2011-12-21",1.1,1.1,1.1,1.1,0.0],["2011-12-22",1.1,1.1,1.1,1.1,100.0],["2011-12-23",1.1,1.1,1.1,1.1,0.0],["2011-12-27",1.1,1.1,1.1,1.1,0.0],["2011-12-28",1.1,1.1,1.1,1.1,0.0],["2011-12-29",1.1,1.3,1.1,1.3,1770.0],["2011-12-30",1.0,1.5,1.0,1.5,4890.0],["2012-01-03",1.5,1.5,1.5,1.5,150.0],["2012-01-04",1.5,1.5,1.5,1.5,0.0],["2012-01-05",1.5,1.5,1.5,1.5,0.0],["2012-01-06",1.5,1.5,1.5,1.5,0.0],["2012-01-09",1.5,1.5,1.5,1.5,0.0],["2012-01-10",1.5,1.5,1.5,1.5,0.0],["2012-01-11",1.5,1.5,1.5,1.5,0.0],["2012-01-12",1.5,1.5,1.5,1.5,0.0],["2012-01-13",1.5,1.5,1.5,1.5,0.0],["2012-01-17",1.5,1.5,1.5,1.5,0.0],["2012-01-18",1.5,1.5,1.5,1.5,0.0],["2012-01-19",1.5,1.5,1.5,1.5,0.0],["2012-01-20",1.5,1.5,1.5,1.5,0.0],["2012-01-23",1.5,1.5,1.5,1.5,0.0],["2012-01-24",1.5,1.5,1.5,1.5,0.0],["2012-01-25",0.8,1.5,0.8,1.5,3200.0],["2012-01-26",1.5,1.5,1.5,1.5,0.0],["2012-01-27",1.5,1.5,1.5,1.5,0.0],["2012-01-30",1.5,1.5,1.5,1.5,0.0],["2012-01-31",1.5,1.5,1.5,1.5,0.0],["2012-02-01",1.5,1.5,1.5,1.5,0.0],["2012-02-02",1.5,1.5,1.5,1.5,0.0],["2012-02-03",1.5,1.5,1.5,1.5,0.0],["2012-02-06",1.5,1.5,1.5,1.5,0.0],["2012-02-07",1.4,1.9,1.4,1.9,2000.0],["2012-02-08",1.9,1.9,1.9,1.9,0.0],["2012-02-09",1.9,1.9,1.9,1.9,0.0],["2012-02-10",1.9,1.9,1.9,1.9,0.0],["2012-02-13",0.9,1.2,0.9,1.2,2000.0],["2012-02-14",1.2,1.3,1.2,1.3,2510.0],["2012-02-15",0.9,1.5,0.9,1.5,2850.0],["2012-02-16",1.5,1.5,1.5,1.5,0.0],["2012-02-17",1.5,1.5,1.5,1.5,0.0],["2012-02-21",1.5,1.5,1.5,1.5,0.0],["2012-02-22",1.5,1.5,1.5,1.5,0.0],["2012-02-23",1.5,1.5,1.5,1.5,0.0],["2012-02-24",1.5,1.5,1.5,1.5,0.0],["2012-02-27",1.0,1.0,1.0,1.0,5970.0],["2012-02-28",1.0,1.0,1.0,1.0,17080.0],["2012-02-29",1.0,1.2,1.0,1.2,7610.0],["2012-03-01",1.2,1.2,1.2,1.2,0.0],["2012-03-02",1.2,1.2,1.2,1.2,200.0],["2012-03-05",1.1,1.1,1.0,1.0,2400.0],["2012-03-06",0.9,0.9,0.9,0.9,1080.0],["2012-03-07",0.9,1.2,0.8,1.2,11210.0],["2012-03-08",1.2,1.2,1.2,1.2,0.0],["2012-03-09",1.2,1.2,1.2,1.2,0.0],["2012-03-12",1.2,1.2,1.2,1.2,0.0],["2012-03-13",1.2,1.3,1.2,1.3,240.0],["2012-03-14",1.3,1.3,1.3,1.3,0.0],["2012-03-15",1.3,1.3,1.3,1.3,0.0],["2012-03-16",1.3,1.4,1.2,1.4,4590.0],["2012-03-19",1.4,1.4,1.4,1.4,0.0],["2012-03-20",1.4,1.4,1.4,1.4,0.0],["2012-03-21",1.4,1.4,1.4,1.4,0.0],["2012-03-22",1.4,1.4,1.4,1.4,0.0],["2012-03-23",1.4,1.4,1.4,1.4,0.0],["2012-03-26",1.4,1.4,1.4,1.4,0.0],["2012-03-27",1.4,1.4,1.4,1.4,0.0],["2012-03-28",1.4,1.4,1.4,1.4,0.0],["2012-03-29",1.4,1.4,1.4,1.4,0.0],["2012-03-30",1.4,1.5,1.4,1.5,4940.0],["2012-04-02",1.5,1.5,1.5,1.5,0.0],["2012-04-03",1.5,1.5,1.5,1.5,0.0],["2012-04-04",1.5,1.5,1.5,1.5,460.0],["2012-04-05",1.5,1.5,1.5,1.5,0.0],["2012-04-09",1.5,1.5,1.5,1.5,0.0],["2012-04-10",1.5,1.5,1.5,1.5,0.0],["2012-04-11",1.5,1.5,1.5,1.5,0.0],["2012-04-12",1.5,1.5,1.5,1.5,0.0],["2012-04-13",1.5,1.5,1.5,1.5,0.0],["2012-04-16",1.5,1.5,1.5,1.5,100.0],["2012-04-17",1.5,1.5,1.5,1.5,0.0],["2012-04-18",1.5,1.5,1.5,1.5,0.0],["2012-04-19",1.5,1.5,1.5,1.5,0.0],["2012-04-20",1.5,1.5,1.5,1.5,0.0],["2012-04-23",1.5,1.5,1.5,1.5,0.0],["2012-04-24",1.5,1.5,1.5,1.5,0.0],["2012-04-25",1.5,1.5,1.5,1.5,0.0],["2012-04-26",1.5,1.5,1.5,1.5,0.0],["2012-04-27",1.1,1.1,1.0,1.0,1900.0],["2012-04-30",1.0,1.4,1.0,1.4,4170.0],["2012-05-01",1.4,1.4,1.4,1.4,0.0],["2012-05-02",1.4,1.4,1.4,1.4,0.0],["2012-05-03",1.4,1.4,1.4,1.4,0.0],["2012-05-04",1.4,1.4,1.4,1.4,0.0],["2012-05-07",1.4,1.4,1.4,1.4,0.0],["2012-05-08",1.4,1.4,1.4,1.4,0.0],["2012-05-09",1.4,1.4,1.4,1.4,0.0],["2012-05-10",1.4,1.4,1.4,1.4,0.0],["2012-05-11",1.4,1.4,1.4,1.4,0.0],["2012-05-14",1.4,1.4,1.4,1.4,0.0],["2012-05-15",1.4,1.4,1.4,1.4,0.0],["2012-05-16",1.4,1.4,1.4,1.4,0.0],["2012-05-17",1.4,1.4,1.4,1.4,0.0],["2012-05-18",1.0,1.0,1.0,1.0,1500.0],["2012-05-21",1.0,1.2,1.0,1.2,950.0],["2012-05-22",1.2,1.2,1.2,1.2,0.0],["2012-05-23",1.2,1.2,1.2,1.2,0.0],["2012-05-24",1.2,1.2,1.2,1.2,0.0],["2012-05-25",1.2,1.2,1.2,1.2,0.0],["2012-05-29",1.2,1.2,1.2,1.2,0.0],["2012-05-30",1.2,1.2,1.2,1.2,0.0],["2012-05-31",1.2,1.2,1.2,1.2,0.0],["2012-06-01",1.2,1.2,1.2,1.2,0.0],["2012-06-04",1.2,1.2,1.2,1.2,0.0],["2012-06-05",1.2,1.2,1.2,1.2,1000.0],["2012-06-06",1.2,1.2,1.2,1.2,300.0],["2012-06-07",1.2,1.2,1.2,1.2,0.0],["2012-06-08",1.2,1.2,1.2,1.2,0.0],["2012-06-11",1.2,1.2,1.2,1.2,0.0],["2012-06-12",1.2,1.2,1.2,1.2,0.0],["2012-06-13",1.2,1.2,1.2,1.2,0.0],["2012-06-14",1.2,1.2,1.2,1.2,0.0],["2012-06-15",1.0,1.0,1.0,1.0,90.0],["2012-06-18",1.0,1.0,1.0,1.0,100.0],["2012-06-19",1.0,1.0,1.0,1.0,0.0],["2012-06-20",1.0,1.0,1.0,1.0,1000.0],["2012-06-21",1.0,1.0,1.0,1.0,0.0],["2012-06-22",1.0,1.0,1.0,1.0,0.0],["2012-06-25",1.0,1.0,1.0,1.0,0.0],["2012-06-26",1.2,1.2,1.2,1.2,500.0],["2012-06-27",1.2,1.2,1.2,1.2,5500.0],["2012-06-28",1.2,1.2,1.2,1.2,2400.0],["2012-06-29",1.2,1.2,1.2,1.2,0.0],["2012-07-02",1.2,1.2,1.2,1.2,0.0],["2012-07-03",1.2,1.2,1.2,1.2,0.0],["2012-07-05",1.2,1.2,1.2,1.2,5000.0],["2012-07-06",1.2,1.2,1.2,1.2,0.0],["2012-07-09",1.2,1.3,1.2,1.3,3000.0],["2012-07-10",1.4,1.4,1.4,1.4,2000.0],["2012-07-11",1.6,2.2,1.5,1.6,8760.0],["2012-07-12",1.9,1.9,1.7,1.9,3250.0],["2012-07-13",1.9,1.9,1.5,1.9,6030.0],["2012-07-16",1.9,6.4,1.9,6.3,8680.0],["2012-07-17",6.3,6.3,2.5,5.0,7310.0],["2012-07-18",5.0,5.0,5.0,5.0,1400.0],["2012-07-19",4.5,4.5,4.5,4.5,200.0],["2012-07-20",3.7,4.0,1.3,4.0,5200.0],["2012-07-23",3.0,3.5,3.0,3.5,700.0],["2012-07-24",3.5,3.5,3.5,3.5,0.0],["2012-07-25",2.6,4.0,2.1,4.0,1150.0],["2012-07-26",4.0,4.0,1.8,4.0,370.0],["2012-07-27",4.0,4.0,4.0,4.0,0.0],["2012-07-30",4.0,4.0,4.0,4.0,0.0],["2012-07-31",4.0,4.0,4.0,4.0,0.0],["2012-08-01",4.0,4.0,4.0,4.0,0.0],["2012-08-02",4.0,4.0,4.0,4.0,0.0],["2012-08-03",2.0,3.6,2.0,3.6,300.0],["2012-08-06",3.6,3.6,3.6,3.6,0.0],["2012-08-07",3.6,3.6,3.6,3.6,0.0],["2012-08-08",3.6,3.6,3.6,3.6,50.0],["2012-08-09",3.6,3.6,3.6,3.6,0.0],["2012-08-10",2.0,2.0,2.0,2.0,800.0],["2012-08-13",3.0,3.0,3.0,3.0,50.0],["2012-08-14",3.0,3.0,3.0,3.0,0.0],["2012-08-15",2.0,3.0,1.8,3.0,1200.0],["2012-08-16",3.0,3.0,3.0,3.0,0.0],["2012-08-17",3.0,3.0,3.0,3.0,100.0],["2012-08-20",5.5,5.5,5.5,5.5,30.0],["2012-08-21",5.5,5.5,5.5,5.5,0.0],["2012-08-22",5.5,5.5,5.5,5.5,0.0],["2012-08-23",5.5,5.5,5.5,5.5,0.0],["2012-08-24",5.5,5.5,5.5,5.5,0.0],["2012-08-27",4.7,4.7,4.7,4.7,30.0],["2012-08-28",4.7,4.7,4.7,4.7,0.0],["2012-08-29",4.7,4.7,4.7,4.7,0.0],["2012-08-30",4.7,4.7,4.7,4.7,0.0],["2012-08-31",4.7,4.7,4.7,4.7,0.0],["2012-09-04",4.7,4.7,4.7,4.7,0.0],["2012-09-05",4.7,4.7,4.7,4.7,0.0],["2012-09-06",4.7,4.7,4.7,4.7,0.0],["2012-09-07",4.7,4.7,4.7,4.7,0.0],["2012-09-10",4.7,4.7,4.7,4.7,0.0],["2012-09-11",4.7,4.7,4.7,4.7,0.0],["2012-09-12",4.7,4.7,4.7,4.7,0.0],["2012-09-13",4.2,4.2,4.2,4.2,800.0],["2012-09-14",4.2,4.2,4.2,4.2,0.0],["2012-09-17",2.0,2.5,2.0,2.5,540.0],["2012-09-18",4.1,4.1,4.1,4.1,1550.0],["2012-09-19",4.1,4.1,4.1,4.1,100.0],["2012-09-20",4.1,4.1,4.1,4.1,0.0],["2012-09-21",3.2,4.1,3.2,4.1,840.0],["2012-09-24",4.1,4.1,4.1,4.1,0.0],["2012-09-25",4.1,4.1,4.1,4.1,0.0],["2012-09-26",4.1,4.1,4.1,4.1,0.0],["2012-09-27",4.1,4.1,4.1,4.1,250.0],["2012-09-28",4.5,4.5,4.5,4.5,170.0],["2012-10-01",4.5,4.5,4.5,4.5,0.0],["2012-10-02",4.6,4.6,4.6,4.6,20.0],["2012-10-03",4.8,5.0,4.8,5.0,520.0],["2012-10-04",5.0,5.0,5.0,5.0,280.0],["2012-10-05",5.0,5.0,5.0,5.0,150.0],["2012-10-08",5.0,5.0,5.0,5.0,50.0],["2012-10-09",5.0,5.0,5.0,5.0,0.0],["2012-10-10",4.9,4.9,4.9,4.9,130.0],["2012-10-11",4.9,4.9,4.9,4.9,0.0],["2012-10-12",4.9,4.9,4.9,4.9,0.0],["2012-10-15",4.9,4.9,4.9,4.9,0.0],["2012-10-16",4.5,4.5,4.5,4.5,130.0],["2012-10-17",2.5,4.5,2.5,4.5,1840.0],["2012-10-18",5.0,5.0,5.0,5.0,1990.0],["2012-10-19",6.3,6.3,6.3,6.3,150.0],["2012-10-22",6.3,6.3,6.3,6.3,300.0],["2012-10-23",6.3,6.3,5.0,6.3,200.0],["2012-10-24",4.5,6.3,4.5,6.3,1020.0],["2012-10-25",6.3,6.3,6.3,6.3,20.0],["2012-10-26",6.3,6.3,6.3,6.3,0.0],["2012-10-31",6.3,6.3,6.3,6.3,0.0],["2012-11-01",6.3,6.3,6.3,6.3,50.0],["2012-11-02",3.2,6.3,3.2,6.3,120.0],["2012-11-05",6.3,6.3,6.3,6.3,0.0],["2012-11-06",6.3,6.3,6.3,6.3,0.0],["2012-11-07",6.3,6.3,6.3,6.3,0.0],["2012-11-08",6.3,6.3,6.3,6.3,0.0],["2012-11-09",6.3,6.3,6.3,6.3,0.0],["2012-11-12",5.0,6.3,5.0,6.3,400.0],["2012-11-13",6.3,6.3,6.3,6.3,0.0],["2012-11-14",6.0,6.0,6.0,6.0,70.0],["2012-11-15",6.0,6.0,6.0,6.0,0.0],["2012-11-16",6.0,6.0,6.0,6.0,0.0],["2012-11-19",6.0,6.0,6.0,6.0,0.0],["2012-11-20",6.0,6.0,6.0,6.0,0.0],["2012-11-21",5.5,6.3,5.5,6.3,350.0],["2012-11-23",6.3,6.3,6.3,6.3,0.0],["2012-11-26",6.3,6.3,6.3,6.3,0.0],["2012-11-27",6.3,6.3,6.3,6.3,0.0],["2012-11-28",5.5,5.5,5.5,5.5,10.0],["2012-11-29",5.4,5.5,5.4,5.5,150.0],["2012-11-30",5.5,5.5,5.5,5.5,0.0],["2012-12-03",5.5,5.5,5.5,5.5,1000.0],["2012-12-04",5.5,5.5,5.5,5.5,0.0],["2012-12-05",12.4,13.8,12.4,13.8,310.0],["2012-12-06",13.8,13.8,12.5,12.5,810.0],["2012-12-07",12.5,12.5,12.5,12.5,0.0],["2012-12-10",12.5,12.5,12.5,12.5,0.0],["2012-12-11",8.9,11.0,8.9,11.0,1050.0],["2012-12-12",6.1,11.0,6.1,11.0,40.0],["2012-12-13",11.0,11.0,11.0,11.0,0.0],["2012-12-14",11.0,11.0,11.0,11.0,10.0],["2012-12-17",11.0,11.0,11.0,11.0,0.0],["2012-12-18",6.2,10.0,6.1,10.0,1510.0],["2012-12-19",11.9,11.9,11.9,11.9,20.0],["2012-12-20",6.8,10.0,4.2,10.0,3200.0],["2012-12-21",6.4,9.9,6.0,9.9,570.0],["2012-12-24",9.9,9.9,9.9,9.9,0.0],["2012-12-26",9.9,9.9,9.9,9.9,0.0],["2012-12-27",9.9,9.9,9.9,9.9,0.0],["2012-12-28",6.2,9.9,6.2,9.9,110.0],["2012-12-31",4.6,7.9,4.6,5.0,1270.0],["2013-01-02",4.6,5.8,3.7,4.8,2530.0],["2013-01-03",4.7,4.7,4.7,4.7,20.0],["2013-01-04",4.7,4.7,4.7,4.7,10.0],["2013-01-07",4.9,7.9,4.9,7.9,630.0],["2013-01-08",7.9,7.9,7.9,7.9,0.0],["2013-01-09",7.9,7.9,7.9,7.9,0.0],["2013-01-10",7.9,7.9,7.9,7.9,0.0],["2013-01-11",7.9,7.9,7.9,7.9,0.0],["2013-01-14",7.9,7.9,7.9,7.9,0.0],["2013-01-15",7.9,7.9,7.9,7.9,0.0],["2013-01-16",7.9,7.9,7.9,7.9,0.0],["2013-01-17",7.9,7.9,7.9,7.9,0.0],["2013-01-18",7.9,7.9,7.9,7.9,0.0],["2013-01-22",7.9,7.9,7.9,7.9,0.0],["2013-01-23",7.9,7.9,7.9,7.9,0.0],["2013-01-24",7.9,7.9,7.9,7.9,0.0],["2013-01-25",3.6,6.0,3.6,6.0,1200.0],["2013-01-28",6.0,6.0,6.0,6.0,0.0],["2013-01-29",6.0,6.0,6.0,6.0,0.0],["2013-01-30",6.3,6.3,6.3,6.3,20.0],["2013-01-31",6.3,6.3,6.3,6.3,0.0],["2013-02-01",6.3,6.3,6.3,6.3,0.0],["2013-02-04",6.3,6.3,6.3,6.3,0.0],["2013-02-05",6.3,6.3,6.3,6.3,0.0],["2013-02-06",2.5,6.3,2.5,6.3,320.0],["2013-02-07",3.5,6.5,2.5,6.5,2790.0],["2013-02-08",2.6,6.5,2.6,6.5,1410.0],["2013-02-11",6.5,6.5,6.5,6.5,0.0],["2013-02-12",2.6,4.1,2.5,4.0,5030.0],["2013-02-13",2.1,3.6,2.1,3.6,1520.0],["2013-02-14",3.6,3.6,3.6,3.6,0.0],["2013-02-15",3.3,3.3,3.3,3.3,1160.0],["2013-02-19",3.3,5.4,3.0,5.4,1920.0],["2013-02-20",6.3,6.3,6.3,6.3,100.0],["2013-02-21",6.3,6.3,6.3,6.3,50.0],["2013-02-22",6.3,6.3,6.3,6.3,0.0],["2013-02-25",6.3,6.3,6.3,6.3,0.0],["2013-02-26",5.7,5.7,5.7,5.7,10.0],["2013-02-27",6.3,6.3,6.3,6.3,100.0],["2013-02-28",6.3,6.3,6.3,6.3,300.0],["2013-03-01",6.3,6.3,6.3,6.3,0.0],["2013-03-04",6.3,6.3,6.3,6.3,0.0],["2013-03-05",6.3,6.3,5.5,6.3,3230.0],["2013-03-06",5.5,5.5,5.5,5.5,250.0],["2013-03-07",6.3,6.3,6.3,6.3,80.0],["2013-03-08",6.3,6.3,6.3,6.3,0.0],["2013-03-11",6.3,6.3,6.3,6.3,0.0],["2013-03-12",6.3,6.3,6.3,6.3,0.0],["2013-03-13",6.3,6.3,6.3,6.3,0.0],["2013-03-14",6.3,6.3,6.3,6.3,0.0],["2013-03-15",5.5,6.3,5.0,6.3,800.0],["2013-03-18",5.0,5.0,5.0,5.0,220.0],["2013-03-19",6.3,6.3,6.2,6.2,100.0],["2013-03-20",6.2,6.2,6.2,6.2,0.0],["2013-03-21",6.2,6.2,6.2,6.2,0.0],["2013-03-22",5.5,5.5,5.5,5.5,100.0],["2013-03-25",5.5,5.5,5.5,5.5,0.0],["2013-03-26",4.7,4.7,4.7,4.7,630.0],["2013-03-27",4.7,4.7,4.7,4.7,0.0],["2013-03-28",4.7,4.7,4.7,4.7,0.0],["2013-04-01",4.7,4.7,4.7,4.7,0.0],["2013-04-02",4.7,4.7,4.7,4.7,0.0],["2013-04-03",4.0,4.0,3.5,3.6,310.0],["2013-04-04",3.6,3.6,3.6,3.6,0.0],["2013-04-05",3.6,3.6,3.6,3.6,0.0],["2013-04-08",3.6,3.6,3.6,3.6,40.0],["2013-04-09",3.6,3.6,3.6,3.6,0.0],["2013-04-10",4.4,4.4,4.4,4.4,40.0],["2013-04-11",4.4,4.4,4.4,4.4,0.0],["2013-04-12",4.4,4.4,4.4,4.4,0.0],["2013-04-15",4.4,4.4,4.4,4.4,0.0],["2013-04-16",4.4,4.4,4.4,4.4,0.0],["2013-04-17",4.4,4.4,4.4,4.4,0.0],["2013-04-18",4.4,4.4,4.4,4.4,0.0],["2013-04-19",4.4,4.4,4.4,4.4,0.0],["2013-04-22",4.4,4.4,4.4,4.4,0.0],["2013-04-23",4.4,4.4,4.4,4.4,0.0],["2013-04-24",5.1,5.1,5.1,5.1,100.0],["2013-04-25",5.1,5.1,5.1,5.1,0.0],["2013-04-26",3.7,4.5,3.7,4.5,550.0],["2013-04-29",4.5,4.5,4.5,4.5,0.0],["2013-04-30",4.5,4.5,4.5,4.5,0.0],["2013-05-01",3.3,5.1,3.3,5.1,510.0],["2013-05-02",5.1,5.1,5.1,5.1,0.0],["2013-05-03",4.4,4.4,4.4,4.4,40.0],["2013-05-06",3.0,5.5,2.6,5.0,14540.0],["2013-05-07",5.0,5.0,5.0,5.0,0.0],["2013-05-08",4.9,4.9,4.9,4.9,100.0],["2013-05-09",4.9,4.9,4.9,4.9,0.0],["2013-05-10",5.2,5.2,5.2,5.2,30.0],["2013-05-13",5.2,5.2,5.2,5.2,0.0],["2013-05-14",5.4,5.4,4.1,5.3,2010.0],["2013-05-15",5.3,6.0,5.3,5.6,1290.0],["2013-05-16",6.0,6.0,6.0,6.0,100.0],["2013-05-17",6.0,6.3,6.0,6.3,1690.0],["2013-05-20",6.3,6.3,6.3,6.3,0.0],["2013-05-21",6.0,6.0,6.0,6.0,100.0],["2013-05-22",6.0,6.0,6.0,6.0,0.0],["2013-05-23",6.0,6.0,6.0,6.0,0.0],["2013-05-24",6.0,6.6,6.0,6.6,480.0],["2013-05-28",6.6,6.6,6.5,6.6,240.0],["2013-05-29",6.6,6.6,6.6,6.6,0.0],["2013-05-30",6.6,6.6,6.6,6.6,30.0],["2013-05-31",7.2,7.5,7.2,7.5,190.0],["2013-06-03",7.5,7.5,7.5,7.5,0.0],["2013-06-04",5.5,7.0,5.5,7.0,270.0],["2013-06-05",5.5,6.5,4.8,6.5,620.0],["2013-06-06",5.5,7.5,5.5,7.5,420.0],["2013-06-07",7.5,7.5,7.5,7.5,0.0],["2013-06-10",7.5,7.5,7.5,7.5,0.0],["2013-06-11",7.5,7.5,7.5,7.5,240.0],["2013-06-12",6.8,6.8,6.3,6.3,550.0],["2013-06-13",7.5,7.5,7.5,7.5,90.0],["2013-06-14",7.5,7.5,7.5,7.5,0.0],["2013-06-17",7.0,7.0,6.5,6.5,140.0],["2013-06-18",7.5,7.5,7.5,7.5,200.0],["2013-06-19",7.0,7.1,7.0,7.0,400.0],["2013-06-20",7.0,7.0,7.0,7.0,0.0],["2013-06-21",5.6,7.0,5.5,7.0,220.0],["2013-06-24",7.0,7.0,7.0,7.0,0.0],["2013-06-25",7.0,7.0,7.0,7.0,0.0],["2013-06-26",7.0,7.0,6.0,6.0,90.0],["2013-06-27",6.0,6.0,6.0,6.0,0.0],["2013-06-28",6.0,6.0,6.0,6.0,0.0],["2013-07-01",6.7,6.7,6.7,6.7,10.0],["2013-07-02",7.2,7.2,7.2,7.2,100.0],["2013-07-03",7.2,7.2,7.2,7.2,0.0],["2013-07-05",7.2,7.2,7.2,7.2,50.0],["2013-07-08",7.2,7.2,7.2,7.2,0.0],["2013-07-09",7.1,7.1,7.1,7.1,50.0],["2013-07-10",7.1,7.1,7.1,7.1,0.0],["2013-07-11",6.8,7.2,6.8,7.2,40.0],["2013-07-12",7.2,7.2,7.2,7.2,0.0],["2013-07-15",7.1,7.2,7.1,7.2,50.0],["2013-07-16",6.1,6.1,5.2,5.2,1600.0],["2013-07-17",6.0,6.2,5.5,6.2,450.0],["2013-07-18",6.2,6.2,6.2,6.2,0.0],["2013-07-19",6.2,6.2,6.2,6.2,0.0],["2013-07-22",6.2,6.2,6.2,6.2,0.0],["2013-07-23",6.2,6.2,6.2,6.2,0.0],["2013-07-24",6.2,6.2,6.2,6.2,0.0],["2013-07-25",6.2,6.2,6.2,6.2,0.0],["2013-07-26",6.2,6.2,6.2,6.2,0.0],["2013-07-29",6.2,6.2,6.2,6.2,0.0],["2013-07-30",5.1,6.2,3.0,3.1,12870.0],["2013-07-31",4.2,5.4,3.8,5.4,2710.0],["2013-08-01",5.4,6.0,5.4,6.0,310.0],["2013-08-02",6.0,6.0,6.0,6.0,50.0],["2013-08-05",6.0,6.0,6.0,6.0,0.0],["2013-08-06",5.7,5.7,5.7,5.7,150.0],["2013-08-07",6.0,6.0,6.0,6.0,780.0],["2013-08-08",6.5,6.5,5.1,6.0,1850.0],["2013-08-09",6.0,6.0,6.0,6.0,0.0],["2013-08-12",6.1,6.1,6.0,6.0,210.0],["2013-08-13",6.0,6.0,4.6,6.0,350.0],["2013-08-14",6.0,6.0,6.0,6.0,0.0],["2013-08-15",5.0,5.0,5.0,5.0,40.0],["2013-08-16",6.0,6.0,6.0,6.0,50.0],["2013-08-19",5.8,5.8,5.8,5.8,420.0],["2013-08-20",5.8,5.8,5.8,5.8,0.0],["2013-08-21",5.8,5.8,5.8,5.8,0.0],["2013-08-22",5.8,5.8,5.8,5.8,0.0],["2013-08-23",5.8,5.8,5.8,5.8,0.0],["2013-08-26",5.8,5.8,5.8,5.8,0.0],["2013-08-27",5.8,5.8,5.8,5.8,0.0],["2013-08-28",5.5,5.5,5.5,5.5,100.0],["2013-08-29",5.5,5.5,5.5,5.5,0.0],["2013-08-30",5.5,5.5,5.5,5.5,0.0],["2013-09-03",5.5,5.5,5.5,5.5,0.0],["2013-09-04",5.5,5.5,5.5,5.5,0.0],["2013-09-05",5.5,5.5,5.5,5.5,0.0],["2013-09-06",5.0,5.0,5.0,5.0,590.0],["2013-09-09",5.0,5.0,5.0,5.0,0.0],["2013-09-10",5.0,5.0,5.0,5.0,0.0],["2013-09-11",5.0,5.0,3.2,3.7,6000.0],["2013-09-12",3.7,3.7,3.7,3.7,0.0],["2013-09-13",3.7,3.7,3.7,3.7,0.0],["2013-09-16",3.9,4.2,3.9,4.2,2000.0],["2013-09-17",4.2,4.2,4.2,4.2,0.0],["2013-09-18",4.2,4.2,4.2,4.2,0.0],["2013-09-19",3.5,4.2,3.5,4.2,50.0],["2013-09-20",4.0,4.0,4.0,4.0,100.0],["2013-09-23",4.5,4.5,4.5,4.5,500.0],["2013-09-24",6.0,6.0,6.0,6.0,100.0],["2013-09-25",5.6,5.6,5.6,5.6,100.0],["2013-09-26",5.6,5.6,5.6,5.6,0.0],["2013-09-27",5.6,5.6,5.6,5.6,0.0],["2013-09-30",6.0,6.0,5.7,5.7,280.0],["2013-10-01",5.3,5.3,5.3,5.3,30.0],["2013-10-02",5.3,5.3,4.5,4.5,990.0],["2013-10-03",5.0,5.0,5.0,5.0,20.0],["2013-10-04",5.0,5.0,5.0,5.0,230.0],["2013-10-07",4.6,4.6,4.5,4.5,390.0],["2013-10-08",4.5,4.5,4.5,4.5,0.0],["2013-10-09",4.5,4.5,4.5,4.5,0.0],["2013-10-10",5.3,5.3,5.3,5.3,50.0],["2013-10-11",5.3,5.3,5.3,5.3,0.0],["2013-10-14",5.2,5.2,5.2,5.2,20.0],["2013-10-15",5.2,5.2,5.2,5.2,0.0],["2013-10-16",5.0,5.2,5.0,5.2,160.0],["2013-10-17",5.2,5.2,5.2,5.2,0.0],["2013-10-18",5.2,5.2,5.2,5.2,0.0],["2013-10-21",5.2,5.2,5.2,5.2,0.0],["2013-10-22",5.5,5.5,5.5,5.5,50.0],["2013-10-23",5.5,5.5,5.5,5.5,0.0],["2013-10-24",5.5,5.5,5.5,5.5,0.0],["2013-10-25",5.5,5.5,5.5,5.5,70.0],["2013-10-28",5.5,5.5,5.5,5.5,0.0],["2013-10-29",5.5,5.5,5.5,5.5,50.0],["2013-10-30",5.5,5.5,5.5,5.5,0.0],["2013-10-31",5.5,5.5,5.5,5.5,0.0],["2013-11-01",5.5,5.5,5.5,5.5,0.0],["2013-11-04",5.4,5.4,5.4,5.4,50.0],["2013-11-05",5.4,5.4,5.4,5.4,0.0],["2013-11-06",5.4,5.4,5.4,5.4,0.0],["2013-11-07",100.1,100.1,100.1,100.1,50.0],["2013-11-08",3.8,5.5,3.8,5.4,1480.0],["2013-11-11",5.5,5.5,5.5,5.5,180.0],["2013-11-12",5.5,5.5,5.5,5.5,140.0],["2013-11-13",5.5,5.5,5.5,5.5,910.0],["2013-11-14",6.0,6.0,6.0,6.0,50.0],["2013-11-15",6.0,6.5,5.5,6.4,1040.0],["2013-11-18",6.4,6.4,6.4,6.4,0.0],["2013-11-19",6.4,6.4,6.4,6.4,100.0],["2013-11-20",6.4,6.4,6.4,6.4,0.0],["2013-11-21",6.4,6.4,6.4,6.4,0.0],["2013-11-22",6.3,6.3,6.3,6.3,10.0],["2013-11-25",6.3,6.3,6.3,6.3,0.0],["2013-11-26",6.4,6.4,5.5,5.5,270.0],["2013-11-27",6.4,6.4,6.4,6.4,50.0],["2013-11-29",6.4,6.4,6.4,6.4,0.0],["2013-12-02",6.4,6.4,6.4,6.4,0.0],["2013-12-03",6.4,6.4,6.4,6.4,0.0],["2013-12-04",6.4,6.4,6.4,6.4,0.0],["2013-12-05",6.3,6.3,6.3,6.3,50.0],["2013-12-06",6.3,6.3,6.3,6.3,0.0],["2013-12-09",6.3,6.3,6.3,6.3,50.0],["2013-12-10",6.3,6.3,6.3,6.3,0.0],["2013-12-11",6.2,6.2,6.2,6.2,50.0],["2013-12-12",6.2,6.2,6.2,6.2,0.0],["2013-12-13",6.2,6.2,6.2,6.2,0.0],["2013-12-16",6.3,6.4,6.2,6.2,4660.0],["2013-12-17",6.2,6.2,6.2,6.2,0.0],["2013-12-18",6.5,6.5,6.4,6.4,450.0],["2013-12-19",6.4,6.4,6.4,6.4,200.0],["2013-12-20",6.5,6.5,6.5,6.5,100.0],["2013-12-23",6.5,6.5,6.5,6.5,0.0],["2013-12-24",6.5,6.5,6.5,6.5,0.0],["2013-12-26",6.5,6.5,6.5,6.5,450.0],["2013-12-27",6.5,6.5,6.5,6.5,0.0],["2013-12-30",6.5,6.5,6.5,6.5,0.0],["2013-12-31",6.5,6.5,6.5,6.5,20.0],["2014-01-02",6.5,6.5,6.5,6.5,30.0],["2014-01-03",6.5,6.5,6.5,6.5,40.0],["2014-01-06",5.5,5.5,5.5,5.5,670.0],["2014-01-07",5.5,6.3,5.5,6.3,980.0],["2014-01-08",6.3,6.3,5.5,6.0,2210.0],["2014-01-09",5.4,6.0,5.4,5.4,160.0],["2014-01-10",5.1,6.0,5.1,6.0,80.0],["2014-01-13",6.0,6.0,6.0,6.0,0.0],["2014-01-14",6.0,6.0,6.0,6.0,0.0],["2014-01-15",6.0,6.0,6.0,6.0,20.0],["2014-01-16",6.0,6.0,6.0,6.0,0.0],["2014-01-17",6.0,6.0,6.0,6.0,100.0],["2014-01-21",5.5,6.0,5.0,6.0,1920.0],["2014-01-22",5.0,5.0,5.0,5.0,100.0],["2014-01-23",5.0,5.0,5.0,5.0,100.0],["2014-01-24",5.0,5.0,5.0,5.0,0.0],["2014-01-27",6.0,6.0,6.0,6.0,20.0],["2014-01-28",6.0,6.0,6.0,6.0,0.0],["2014-01-29",6.0,6.0,6.0,6.0,0.0],["2014-01-30",5.4,5.4,5.4,5.4,400.0],["2014-01-31",5.1,5.4,5.1,5.4,280.0],["2014-02-03",5.4,5.4,5.4,5.4,0.0],["2014-02-04",5.4,5.4,5.4,5.4,0.0],["2014-02-05",5.4,5.4,5.4,5.4,0.0],["2014-02-06",5.4,5.4,5.4,5.4,0.0],["2014-02-07",5.1,5.1,5.1,5.1,60.0],["2014-02-10",5.1,5.1,5.1,5.1,30.0],["2014-02-11",5.1,5.1,5.1,5.1,0.0],["2014-02-12",5.1,5.1,5.1,5.1,0.0],["2014-02-13",5.0,5.3,4.5,5.3,1330.0],["2014-02-14",5.3,5.3,5.3,5.3,0.0],["2014-02-18",5.3,5.3,5.3,5.3,0.0],["2014-02-19",5.3,5.3,5.3,5.3,0.0],["2014-02-20",5.3,5.3,5.3,5.3,60.0],["2014-02-21",5.3,5.3,5.3,5.3,0.0],["2014-02-24",5.3,5.3,5.3,5.3,0.0],["2014-02-25",5.0,5.3,5.0,5.0,900.0],["2014-02-26",5.0,5.0,5.0,5.0,100.0],["2014-02-27",5.0,5.0,5.0,5.0,0.0],["2014-02-28",5.3,5.3,5.3,5.3,30.0],["2014-03-03",5.0,5.0,4.3,4.3,2190.0],["2014-03-04",4.3,4.3,4.3,4.3,0.0],["2014-03-05",5.2,5.2,5.2,5.2,100.0],["2014-03-06",5.2,5.2,5.2,5.2,0.0],["2014-03-07",5.1,5.1,5.1,5.1,20.0],["2014-03-10",5.1,5.1,5.1,5.1,0.0],["2014-03-11",5.1,5.1,5.1,5.1,50.0],["2014-03-12",5.1,5.1,5.1,5.1,0.0],["2014-03-13",5.1,5.1,5.1,5.1,0.0],["2014-03-14",5.1,6.5,5.1,6.5,2490.0],["2014-03-17",6.5,6.5,6.5,6.5,0.0],["2014-03-18",6.0,6.0,6.0,6.0,70.0],["2014-03-19",6.0,6.4,6.0,6.4,1300.0],["2014-03-20",6.4,6.4,6.0,6.4,360.0],["2014-03-21",6.4,6.4,4.8,4.8,1020.0],["2014-03-24",4.8,4.8,4.8,4.8,0.0],["2014-03-25",5.5,5.5,5.2,5.2,1080.0],["2014-03-26",5.2,5.2,5.2,5.2,0.0],["2014-03-27",5.4,5.4,5.4,5.4,300.0],["2014-03-28",5.3,5.3,5.3,5.3,70.0],["2014-03-31",5.5,5.5,5.5,5.5,50.0],["2014-04-01",6.2,6.2,4.4,5.5,3560.0],["2014-04-02",5.5,5.5,5.5,5.5,250.0],["2014-04-03",5.5,5.5,5.5,5.5,250.0],["2014-04-04",5.5,5.5,5.5,5.5,200.0],["2014-04-07",5.5,5.5,5.5,5.5,0.0],["2014-04-08",5.4,5.4,5.4,5.4,50.0],["2014-04-09",5.4,5.4,5.4,5.4,0.0],["2014-04-10",5.4,5.4,5.4,5.4,20.0],["2014-04-11",5.4,5.5,5.4,5.5,1420.0],["2014-04-14",5.5,5.5,5.5,5.5,0.0],["2014-04-15",5.5,5.5,5.5,5.5,20.0],["2014-04-16",5.5,5.5,5.5,5.5,0.0],["2014-04-17",5.5,5.5,5.5,5.5,20.0],["2014-04-21",5.5,5.5,5.5,5.5,0.0],["2014-04-22",4.8,5.4,4.8,5.4,100.0],["2014-04-23",5.4,5.5,5.4,5.5,360.0],["2014-04-24",5.5,5.5,5.5,5.5,0.0],["2014-04-25",5.5,5.5,5.5,5.5,0.0],["2014-04-28",5.4,6.2,5.4,5.5,1270.0],["2014-04-29",5.5,5.5,5.5,5.5,0.0],["2014-04-30",5.5,5.5,5.5,5.5,0.0],["2014-05-01",5.5,5.5,5.5,5.5,0.0],["2014-05-02",5.5,5.5,5.5,5.5,0.0],["2014-05-05",5.5,5.5,5.5,5.5,0.0],["2014-05-06",5.5,5.5,5.5,5.5,0.0],["2014-05-07",4.4,4.4,4.4,4.4,60.0],["2014-05-08",4.4,4.4,4.4,4.4,0.0],["2014-05-09",4.4,4.4,4.4,4.4,0.0],["2014-05-12",4.4,4.4,4.4,4.4,0.0],["2014-05-13",4.4,4.4,4.4,4.4,0.0],["2014-05-14",4.4,4.4,4.4,4.4,0.0],["2014-05-15",4.4,4.4,4.4,4.4,0.0],["2014-05-16",4.4,4.4,4.4,4.4,0.0],["2014-05-19",4.4,4.4,4.4,4.4,0.0],["2014-05-20",4.4,4.4,4.4,4.4,0.0],["2014-05-21",4.4,4.4,4.4,4.4,0.0],["2014-05-22",5.0,5.0,5.0,5.0,100.0],["2014-05-23",5.0,5.0,5.0,5.0,0.0],["2014-05-27",5.0,5.0,5.0,5.0,0.0],["2014-05-28",5.0,5.0,5.0,5.0,50.0],["2014-05-29",5.0,5.0,5.0,5.0,0.0],["2014-05-30",5.0,5.0,5.0,5.0,0.0],["2014-06-02",5.0,5.0,5.0,5.0,130.0],["2014-06-03",5.0,5.0,5.0,5.0,0.0],["2014-06-04",5.0,5.0,5.0,5.0,0.0],["2014-06-05",5.3,5.3,5.3,5.3,100.0],["2014-06-06",5.3,5.3,5.3,5.3,0.0],["2014-06-09",5.3,5.3,5.3,5.3,0.0],["2014-06-10",5.3,5.3,5.3,5.3,0.0],["2014-06-11",5.3,5.3,5.3,5.3,0.0],["2014-06-12",6.1,6.5,6.1,6.5,1330.0],["2014-06-13",7.0,7.0,6.5,7.0,170.0],["2014-06-16",7.0,7.0,7.0,7.0,50.0],["2014-06-17",7.0,7.0,7.0,7.0,0.0],["2014-06-18",7.0,7.0,7.0,7.0,0.0],["2014-06-19",7.0,7.0,7.0,7.0,0.0],["2014-06-20",7.0,7.0,7.0,7.0,0.0],["2014-06-23",6.9,6.9,6.9,6.9,10.0],["2014-06-24",6.9,6.9,6.5,6.5,880.0],["2014-06-25",6.6,6.6,6.0,6.0,3000.0],["2014-06-26",6.0,6.0,6.0,6.0,0.0],["2014-06-27",6.0,6.0,6.0,6.0,0.0],["2014-06-30",6.0,6.0,6.0,6.0,500.0],["2014-07-01",6.5,6.5,6.5,6.5,30.0],["2014-07-02",5.5,5.5,5.5,5.5,70.0],["2014-07-03",5.5,5.5,5.5,5.5,0.0],["2014-07-07",5.5,5.5,5.5,5.5,0.0],["2014-07-08",6.5,6.5,6.5,6.5,40.0],["2014-07-09",6.5,6.5,6.5,6.5,0.0],["2014-07-10",6.5,6.5,6.5,6.5,20.0],["2014-07-11",6.5,6.5,6.5,6.5,0.0],["2014-07-14",6.5,6.5,6.5,6.5,0.0],["2014-07-15",6.5,6.5,6.5,6.5,210.0],["2014-07-16",6.5,6.5,6.5,6.5,0.0],["2014-07-17",6.5,6.5,6.5,6.5,30.0],["2014-07-18",6.5,6.5,6.5,6.5,0.0],["2014-07-21",6.4,6.4,6.4,6.4,30.0],["2014-07-22",6.4,6.4,6.4,6.4,0.0],["2014-07-23",5.5,5.5,5.5,5.5,980.0],["2014-07-24",5.5,5.5,5.5,5.5,0.0],["2014-07-25",5.5,5.5,5.5,5.5,0.0],["2014-07-28",5.5,5.5,5.5,5.5,0.0],["2014-07-29",5.5,5.5,5.5,5.5,0.0],["2014-07-30",5.7,5.7,5.7,5.7,30.0],["2014-07-31",5.7,5.7,5.7,5.7,0.0],["2014-08-01",5.7,5.7,5.7,5.7,0.0],["2014-08-04",5.5,6.5,5.0,6.5,1410.0],["2014-08-05",6.5,6.5,6.5,6.5,0.0],["2014-08-06",6.5,6.5,6.5,6.5,0.0],["2014-08-07",5.2,5.2,5.2,5.2,40.0],["2014-08-08",5.5,5.5,5.5,5.5,20.0],["2014-08-11",5.5,5.5,4.5,4.5,1880.0],["2014-08-12",4.5,4.5,4.5,4.5,0.0],["2014-08-13",4.5,4.5,4.5,4.5,1080.0],["2014-08-14",4.5,4.5,4.5,4.5,0.0],["2014-08-15",4.5,4.5,4.5,4.5,0.0],["2014-08-18",5.2,5.2,5.2,5.2,100.0],["2014-08-19",5.2,6.5,5.2,6.5,2590.0],["2014-08-20",4.5,6.5,4.5,5.3,4340.0],["2014-08-21",4.8,6.3,4.8,5.2,1180.0],["2014-08-22",5.2,5.2,5.2,5.2,0.0],["2014-08-25",5.2,5.2,5.2,5.2,0.0],["2014-08-26",4.7,4.9,4.7,4.8,1140.0],["2014-08-27",4.7,4.7,4.7,4.7,350.0],["2014-08-28",4.7,4.9,4.5,4.9,4750.0],["2014-08-29",5.2,6.4,4.5,4.5,2330.0],["2014-09-02",5.8,5.8,4.5,5.5,2330.0],["2014-09-03",5.5,5.5,5.5,5.5,0.0],["2014-09-04",4.9,4.9,4.9,4.9,810.0],["2014-09-05",4.5,4.5,4.5,4.5,2300.0],["2014-09-08",4.5,4.5,4.5,4.5,560.0],["2014-09-09",4.5,5.3,4.5,5.3,2420.0],["2014-09-10",4.5,4.5,4.5,4.5,1200.0],["2014-09-11",4.5,4.5,4.5,4.5,0.0],["2014-09-12",4.5,4.5,4.5,4.5,0.0],["2014-09-15",4.0,4.0,4.0,4.0,350.0],["2014-09-16",4.0,4.0,2.5,2.5,600.0],["2014-09-17",2.5,2.5,2.5,2.5,0.0],["2014-09-18",5.3,5.3,3.5,3.5,130.0],["2014-09-19",3.5,3.5,3.5,3.5,0.0],["2014-09-22",3.5,3.5,3.5,3.5,30.0],["2014-09-23",4.5,5.3,3.5,3.5,650.0],["2014-09-24",3.5,3.5,3.5,3.5,0.0],["2014-09-25",3.5,3.5,3.5,3.5,0.0],["2014-09-26",4.5,5.3,4.5,5.3,640.0],["2014-09-29",5.3,5.3,4.5,4.5,2300.0],["2014-09-30",5.0,5.3,5.0,5.3,120.0],["2014-10-01",5.3,5.3,5.3,5.3,1810.0],["2014-10-02",5.3,5.3,5.3,5.3,140.0],["2014-10-03",5.3,5.3,5.3,5.3,100.0],["2014-10-06",5.3,5.3,5.3,5.3,0.0],["2014-10-07",5.3,5.3,5.3,5.3,0.0],["2014-10-08",3.6,4.2,3.6,3.6,1680.0],["2014-10-09",3.7,3.7,3.7,3.7,900.0],["2014-10-10",3.7,3.7,3.7,3.7,2070.0],["2014-10-13",3.7,3.7,3.7,3.7,0.0],["2014-10-14",4.0,4.0,4.0,4.0,100.0],["2014-10-15",4.0,4.0,4.0,4.0,0.0],["2014-10-16",4.0,4.0,4.0,4.0,0.0],["2014-10-17",4.0,4.0,4.0,4.0,0.0],["2014-10-20",4.0,4.0,4.0,4.0,0.0],["2014-10-21",4.0,4.0,4.0,4.0,0.0],["2014-10-22",3.7,3.7,3.1,3.1,1960.0],["2014-10-23",3.5,3.5,3.5,3.5,200.0],["2014-10-24",3.5,3.5,3.5,3.5,0.0],["2014-10-27",4.9,4.9,3.0,3.0,330.0],["2014-10-28",3.0,3.0,3.0,3.0,0.0],["2014-10-29",3.8,4.5,3.8,4.5,1700.0],["2014-10-30",4.2,4.2,4.2,4.2,1200.0],["2014-10-31",4.2,4.2,4.2,4.2,0.0],["2014-11-03",4.2,4.2,4.2,4.2,0.0],["2014-11-04",4.2,4.2,4.2,4.2,0.0],["2014-11-05",5.0,5.0,5.0,5.0,240.0],["2014-11-06",5.0,5.0,5.0,5.0,0.0],["2014-11-07",5.0,5.0,5.0,5.0,0.0],["2014-11-10",5.0,5.0,5.0,5.0,0.0],["2014-11-11",5.0,5.0,5.0,5.0,0.0],["2014-11-12",5.0,5.0,5.0,5.0,0.0],["2014-11-13",5.0,5.0,5.0,5.0,0.0],["2014-11-14",3.2,3.2,3.2,3.2,1000.0],["2014-11-17",3.2,3.2,3.2,3.2,0.0],["2014-11-18",4.2,5.0,3.8,5.0,3460.0],["2014-11-19",5.0,5.0,4.5,4.5,1350.0],["2014-11-20",4.2,4.2,4.2,4.2,10.0],["2014-11-21",4.2,4.2,4.2,4.2,580.0],["2014-11-24",4.2,4.2,4.2,4.2,0.0],["2014-11-25",3.8,3.8,3.8,3.8,3000.0],["2014-11-26",3.9,3.9,3.2,3.5,7770.0],["2014-11-28",3.5,3.5,3.5,3.5,0.0],["2014-12-01",3.6,3.6,3.6,3.6,1200.0],["2014-12-02",3.6,3.6,3.6,3.6,0.0],["2014-12-03",3.6,3.6,3.6,3.6,0.0],["2014-12-04",3.6,3.6,3.6,3.6,0.0],["2014-12-05",3.6,3.6,3.6,3.6,0.0],["2014-12-08",3.8,3.8,3.8,3.8,100.0],["2014-12-09",3.8,3.8,3.8,3.8,50.0],["2014-12-10",3.8,3.8,3.8,3.8,0.0],["2014-12-11",3.8,3.8,3.8,3.8,50.0],["2014-12-12",3.8,3.9,3.8,3.9,120.0],["2014-12-15",3.7,4.2,3.7,4.2,1540.0],["2014-12-16",4.2,4.2,4.2,4.2,0.0],["2014-12-17",4.2,4.2,4.2,4.2,0.0],["2014-12-18",4.2,4.2,4.2,4.2,0.0],["2014-12-19",4.2,4.2,4.2,4.2,0.0],["2014-12-22",4.2,4.2,4.2,4.2,0.0],["2014-12-23",4.6,4.6,4.4,4.4,4050.0],["2014-12-24",4.4,4.4,4.4,4.4,0.0],["2014-12-26",4.4,4.4,4.4,4.4,0.0],["2014-12-29",4.6,4.6,3.1,3.1,2140.0],["2014-12-30",3.1,3.1,3.1,3.1,0.0],["2014-12-31",4.6,4.6,4.5,4.5,2400.0],["2015-01-02",4.5,4.5,4.5,4.5,0.0],["2015-01-05",4.5,4.5,4.5,4.5,0.0],["2015-01-06",4.2,4.2,4.2,4.2,250.0],["2015-01-07",4.2,4.2,4.2,4.2,0.0],["2015-01-08",4.2,4.2,4.2,4.2,0.0],["2015-01-09",4.2,4.2,4.2,4.2,0.0],["2015-01-12",4.3,4.3,4.3,4.3,500.0],["2015-01-13",4.3,4.3,4.3,4.3,0.0],["2015-01-14",4.3,4.3,4.3,4.3,0.0],["2015-01-15",4.3,4.3,4.3,4.3,0.0],["2015-01-16",4.3,4.3,4.3,4.3,0.0],["2015-01-20",4.5,4.5,4.5,4.5,260.0],["2015-01-21",4.5,4.5,4.5,4.5,0.0],["2015-01-22",4.5,4.5,4.5,4.5,450.0],["2015-01-23",4.3,4.3,3.9,4.3,1050.0],["2015-01-26",3.9,3.9,3.9,3.9,250.0],["2015-01-27",3.9,3.9,3.9,3.9,0.0],["2015-01-28",4.5,4.5,4.5,4.5,10.0],["2015-01-29",4.5,4.5,4.5,4.5,0.0],["2015-01-30",4.5,4.5,4.5,4.5,200.0],["2015-02-02",4.5,4.5,4.5,4.5,0.0],["2015-02-03",4.5,4.5,4.5,4.5,10.0],["2015-02-04",4.5,4.5,4.5,4.5,740.0],["2015-02-05",4.5,4.5,4.5,4.5,0.0],["2015-02-06",3.6,4.1,3.6,4.1,450.0],["2015-02-09",4.5,4.5,3.6,3.6,2190.0],["2015-02-10",3.6,3.6,3.6,3.6,350.0],["2015-02-11",3.6,4.5,3.6,4.5,350.0],["2015-02-12",4.5,4.5,4.5,4.5,0.0],["2015-02-13",4.5,4.5,4.5,4.5,0.0],["2015-02-17",4.0,4.0,4.0,4.0,500.0],["2015-02-18",4.0,4.0,4.0,4.0,0.0],["2015-02-19",4.0,4.0,4.0,4.0,0.0],["2015-02-20",3.7,3.7,3.7,3.7,1260.0],["2015-02-23",4.0,4.0,4.0,4.0,500.0],["2015-02-24",3.6,3.6,3.6,3.6,1240.0],["2015-02-25",3.6,3.6,3.6,3.6,1900.0],["2015-02-26",4.3,4.3,4.3,4.3,500.0],["2015-02-27",4.3,4.3,4.3,4.3,740.0],["2015-03-02",4.0,4.0,4.0,4.0,250.0],["2015-03-03",3.8,4.3,3.8,4.2,480.0],["2015-03-04",4.0,4.0,4.0,4.0,100.0],["2015-03-05",4.0,4.0,4.0,4.0,300.0],["2015-03-06",4.0,5.1,4.0,5.1,1820.0],["2015-03-09",5.1,5.1,5.1,5.1,430.0],["2015-03-10",5.4,5.4,5.3,5.3,320.0],["2015-03-11",5.4,5.4,5.4,5.4,200.0],["2015-03-12",5.4,5.4,5.4,5.4,240.0],["2015-03-13",4.9,5.3,4.9,5.1,620.0],["2015-03-16",5.1,5.1,5.1,5.1,230.0],["2015-03-17",5.1,5.5,5.1,5.2,1780.0],["2015-03-18",5.4,5.4,5.2,5.2,630.0],["2015-03-19",5.2,5.4,5.2,5.4,890.0],["2015-03-20",5.3,5.4,5.3,5.4,130.0],["2015-03-23",4.6,5.4,4.6,5.4,1140.0],["2015-03-24",5.4,5.4,5.0,5.0,850.0],["2015-03-25",5.4,5.4,5.0,5.3,490.0],["2015-03-26",5.3,5.3,5.0,5.0,1020.0],["2015-03-27",5.0,5.2,5.0,5.2,320.0],["2015-03-30",5.2,5.3,5.2,5.2,700.0],["2015-03-31",4.7,5.0,4.7,5.0,280.0],["2015-04-01",5.0,5.0,5.0,5.0,50.0],["2015-04-02",5.3,5.3,5.2,5.3,490.0],["2015-04-06",5.3,5.4,5.3,5.4,180.0],["2015-04-07",5.4,5.4,4.7,5.4,150.0],["2015-04-08",5.4,5.4,5.4,5.4,50.0],["2015-04-09",5.4,5.4,5.4,5.4,1050.0],["2015-04-10",5.4,5.4,5.4,5.4,370.0],["2015-04-13",5.4,5.4,5.4,5.4,250.0],["2015-04-14",4.8,5.4,4.8,5.4,220.0],["2015-04-15",5.4,5.4,5.4,5.4,100.0],["2015-04-16",5.4,5.4,5.3,5.3,1950.0],["2015-04-17",5.3,5.4,5.3,5.4,270.0],["2015-04-20",5.4,5.4,4.8,5.4,1180.0],["2015-04-21",5.4,5.4,5.4,5.4,0.0],["2015-04-22",5.2,5.2,4.7,4.7,1010.0],["2015-04-23",5.2,5.2,5.2,5.2,100.0],["2015-04-24",5.2,5.2,4.5,4.5,670.0],["2015-04-27",4.5,4.5,4.5,4.5,0.0],["2015-04-28",0.45,0.45,0.45,0.45,0.0],["2015-04-29",5.0,5.0,4.99,5.0,400.0],["2015-04-30",5.0,6.1,5.0,5.0,600.0],["2015-05-01",7.0,9.75,7.0,9.0,2600.0],["2015-05-04",7.0,7.5,6.05,7.5,2300.0],["2015-05-05",6.94,6.94,6.94,6.94,100.0],["2015-05-06",6.5,6.5,5.0,5.0,4100.0],["2015-05-07",6.45,6.5,3.75,6.19,1000.0],["2015-05-08",6.19,6.19,6.19,6.19,0.0],["2015-05-11",6.19,6.19,6.19,6.19,0.0],["2015-05-12",5.75,5.75,5.75,5.75,200.0],["2015-05-13",6.4,6.4,6.0,6.0,300.0],["2015-05-14",6.25,6.4,6.25,6.4,300.0],["2015-05-15",6.5,6.5,6.5,6.5,400.0],["2015-05-18",6.5,6.5,6.5,6.5,0.0],["2015-05-19",6.5,6.5,6.5,6.5,0.0],["2015-05-20",6.5,6.5,6.5,6.5,0.0],["2015-05-21",6.5,6.5,6.5,6.5,700.0],["2015-05-22",6.5,6.5,6.5,6.5,0.0],["2015-05-26",6.5,6.5,6.5,6.5,0.0],["2015-05-27",6.75,6.75,6.0,6.0,1000.0],["2015-05-28",6.01,6.01,6.01,6.01,400.0],["2015-05-29",6.01,6.01,6.01,6.01,0.0],["2015-06-01",6.01,7.0,6.01,7.0,2400.0],["2015-06-02",6.5,6.95,6.5,6.5,900.0],["2015-06-03",6.5,6.5,6.5,6.5,0.0],["2015-06-04",6.51,6.51,6.05,6.05,700.0],["2015-06-05",6.05,6.05,6.05,6.05,0.0],["2015-06-08",6.5,6.5,6.5,6.5,200.0],["2015-06-09",6.5,6.5,6.5,6.5,0.0],["2015-06-10",6.5,6.5,6.5,6.5,0.0],["2015-06-11",7.5,7.5,7.5,7.5,200.0],["2015-06-12",7.49,7.49,7.49,7.49,100.0],["2015-06-15",7.49,7.49,7.49,7.49,0.0],["2015-06-16",7.49,7.49,7.49,7.49,0.0],["2015-06-17",7.49,7.49,7.49,7.49,0.0],["2015-06-18",6.95,6.95,6.95,6.95,100.0],["2015-06-19",6.75,6.75,6.75,6.75,100.0],["2015-06-22",6.75,6.75,6.75,6.75,100.0],["2015-06-23",6.75,6.75,6.75,6.75,0.0],["2015-06-24",6.9,6.9,6.9,6.9,100.0],["2015-06-25",6.9,6.9,6.9,6.9,0.0],["2015-06-26",6.9,6.9,6.9,6.9,0.0],["2015-06-29",6.7,6.7,6.7,6.7,300.0],["2015-06-30",6.7,6.9,6.25,6.9,900.0],["2015-07-01",6.9,6.9,6.9,6.9,0.0],["2015-07-02",6.25,6.25,6.25,6.25,200.0],["2015-07-06",6.2,7.0,6.2,7.0,400.0],["2015-07-07",6.65,6.65,6.65,6.65,300.0],["2015-07-08",6.9,6.9,6.9,6.9,100.0],["2015-07-09",6.9,6.9,6.9,6.9,0.0],["2015-07-10",6.95,6.95,6.95,6.95,400.0],["2015-07-13",6.95,6.95,6.95,6.95,0.0],["2015-07-14",6.95,6.95,6.95,6.95,0.0],["2015-07-15",6.5,6.5,6.5,6.5,500.0],["2015-07-16",6.5,6.5,6.5,6.5,0.0],["2015-07-17",6.65,7.85,6.45,7.85,4900.0],["2015-07-20",7.85,10.0,7.85,8.5,5300.0],["2015-07-21",8.4,8.4,8.4,8.4,1200.0],["2015-07-22",8.41,8.41,8.4,8.4,900.0],["2015-07-23",8.4,8.4,8.4,8.4,0.0],["2015-07-24",8.55,8.55,8.55,8.55,100.0],["2015-07-27",8.55,8.55,8.55,8.55,0.0],["2015-07-28",9.15,9.5,7.9,8.0,1400.0],["2015-07-29",8.0,8.0,8.0,8.0,0.0],["2015-07-30",8.8,8.8,7.8,7.8,400.0],["2015-07-31",7.8,7.8,7.8,7.8,0.0],["2015-08-03",7.8,7.8,7.8,7.8,0.0],["2015-08-04",7.8,9.99,7.8,7.8,500.0],["2015-08-05",8.01,8.01,8.01,8.01,100.0],["2015-08-06",8.01,8.01,8.01,8.01,0.0],["2015-08-07",8.01,8.01,8.01,8.01,0.0],["2015-08-10",8.01,8.01,8.01,8.01,0.0],["2015-08-11",8.01,8.01,8.01,8.01,0.0],["2015-08-12",8.01,8.01,8.01,8.01,0.0],["2015-08-13",8.0,8.0,8.0,8.0,100.0],["2015-08-14",8.0,8.0,8.0,8.0,0.0],["2015-08-17",8.0,8.0,8.0,8.0,0.0],["2015-08-18",7.25,7.25,7.25,7.25,1000.0],["2015-08-19",6.5,6.5,6.5,6.5,900.0],["2015-08-20",6.5,6.5,6.5,6.5,300.0],["2015-08-21",6.5,6.5,6.5,6.5,0.0],["2015-08-24",6.5,6.5,6.5,6.5,0.0],["2015-08-25",6.5,9.5,6.05,7.25,1700.0],["2015-08-26",7.0,9.45,7.0,9.0,600.0],["2015-08-27",9.0,9.0,9.0,9.0,0.0],["2015-08-28",8.5,8.5,8.5,8.5,100.0],["2015-08-31",8.5,8.5,8.5,8.5,1200.0],["2015-09-01",7.5,7.5,7.5,7.5,100.0],["2015-09-02",7.5,7.5,7.5,7.5,0.0],["2015-09-03",7.5,7.5,7.5,7.5,0.0],["2015-09-04",7.5,7.5,7.5,7.5,0.0],["2015-09-08",7.5,7.5,7.5,7.5,0.0],["2015-09-09",8.5,8.5,8.5,8.5,300.0],["2015-09-10",8.5,8.5,8.5,8.5,0.0],["2015-09-11",8.5,8.5,8.5,8.5,0.0],["2015-09-14",7.25,7.25,7.25,7.25,1200.0],["2015-09-15",7.25,7.25,7.25,7.25,0.0],["2015-09-16",7.25,7.25,7.25,7.25,0.0],["2015-09-17",7.05,7.05,7.05,7.05,100.0],["2015-09-18",7.05,7.05,7.05,7.05,0.0],["2015-09-21",7.05,7.05,7.05,7.05,0.0],["2015-09-22",6.5,6.5,6.05,6.05,600.0],["2015-09-23",6.05,6.05,6.05,6.05,300.0],["2015-09-24",6.05,6.05,6.05,6.05,0.0],["2015-09-25",6.05,6.05,6.05,6.05,0.0],["2015-09-28",6.09,6.13,6.0,6.1,6400.0],["2015-09-29",6.1,6.1,6.1,6.1,0.0],["2015-09-30",6.1,6.1,6.1,6.1,0.0],["2015-10-01",5.79,5.79,5.5,5.5,1400.0],["2015-10-02",5.5,5.5,5.5,5.5,0.0],["2015-10-05",6.1,6.15,6.1,6.15,300.0],["2015-10-06",6.15,6.15,6.15,6.15,0.0],["2015-10-07",6.15,6.15,6.15,6.15,0.0],["2015-10-08",6.15,6.15,6.15,6.15,0.0],["2015-10-09",6.15,6.15,6.15,6.15,0.0],["2015-10-12",6.0,6.0,6.0,6.0,1200.0],["2015-10-13",5.96,6.0,5.96,6.0,500.0],["2015-10-14",6.0,6.0,6.0,6.0,0.0],["2015-10-15",6.0,6.5,6.0,6.5,1700.0],["2015-10-16",6.55,6.55,6.55,6.55,100.0],["2015-10-19",6.55,6.55,6.55,6.55,0.0],["2015-10-20",6.0,6.0,6.0,6.0,200.0],["2015-10-21",6.0,6.0,6.0,6.0,0.0],["2015-10-22",6.0,6.0,6.0,6.0,0.0],["2015-10-23",6.0,6.0,6.0,6.0,0.0],["2015-10-26",5.5,5.5,5.0,5.1,1200.0],["2015-10-27",5.09,5.09,5.09,5.09,600.0],["2015-10-28",5.45,7.0,5.45,5.45,700.0],["2015-10-29",7.0,7.0,7.0,7.0,100.0],["2015-10-30",7.25,7.25,7.2,7.2,1300.0],["2015-11-02",7.2,7.2,7.2,7.2,100.0],["2015-11-03",6.0,7.0,6.0,7.0,400.0],["2015-11-04",7.0,7.0,7.0,7.0,0.0],["2015-11-05",7.0,7.0,7.0,7.0,0.0],["2015-11-06",6.96,6.96,6.96,6.96,100.0],["2015-11-09",6.96,6.96,6.96,6.96,0.0],["2015-11-10",6.96,6.96,6.96,6.96,0.0],["2015-11-11",6.96,6.96,6.96,6.96,0.0],["2015-11-12",6.96,6.97,6.96,6.97,1200.0],["2015-11-13",6.97,6.97,6.97,6.97,0.0],["2015-11-16",6.97,7.0,6.92,7.0,1300.0],["2015-11-17",7.0,7.0,7.0,7.0,0.0],["2015-11-18",7.0,7.0,7.0,7.0,0.0],["2015-11-19",6.1,6.1,6.1,6.1,200.0],["2015-11-20",6.1,6.1,6.1,6.1,0.0],["2015-11-23",6.25,6.25,6.1,6.1,2500.0],["2015-11-24",6.1,6.1,6.1,6.1,800.0],["2015-11-25",6.0,6.0,6.0,6.0,1000.0],["2015-11-27",6.0,6.0,6.0,6.0,0.0],["2015-11-30",6.0,6.0,6.0,6.0,100.0],["2015-12-01",6.0,6.0,6.0,6.0,200.0],["2015-12-02",6.2,6.2,6.0,6.0,400.0],["2015-12-03",5.45,5.45,5.45,5.45,300.0],["2015-12-04",5.45,5.45,5.45,5.45,0.0],["2015-12-07",5.0,5.0,5.0,5.0,500.0],["2015-12-08",5.0,5.0,5.0,5.0,0.0],["2015-12-09",5.0,5.0,5.0,5.0,0.0],["2015-12-10",5.0,5.0,5.0,5.0,0.0],["2015-12-11",5.2,5.2,5.2,5.2,100.0],["2015-12-14",5.2,5.2,5.2,5.2,0.0],["2015-12-15",5.2,5.2,5.2,5.2,100.0],["2015-12-16",5.2,5.2,5.2,5.2,0.0],["2015-12-17",5.25,5.25,5.25,5.25,1100.0],["2015-12-18",5.25,5.25,5.25,5.25,0.0],["2015-12-21",5.25,5.25,5.25,5.25,0.0],["2015-12-22",5.25,5.25,5.25,5.25,0.0],["2015-12-23",5.25,5.25,5.25,5.25,0.0],["2015-12-24",5.25,5.25,5.25,5.25,0.0],["2015-12-28",5.25,5.25,5.25,5.25,0.0],["2015-12-29",5.1,5.1,5.1,5.1,200.0],["2015-12-30",4.75,4.75,4.75,4.75,200.0],["2015-12-31",4.75,4.75,4.75,4.75,0.0],["2016-01-04",4.75,4.75,4.75,4.75,0.0],["2016-01-05",4.75,4.75,4.75,4.75,0.0],["2016-01-06",5.45,5.5,5.45,5.5,2100.0],["2016-01-07",5.5,5.5,5.5,5.5,0.0],["2016-01-08",5.5,5.5,5.5,5.5,0.0],["2016-01-11",5.5,5.5,5.5,5.5,0.0],["2016-01-12",5.5,5.5,5.5,5.5,0.0],["2016-01-13",5.5,5.5,5.5,5.5,700.0],["2016-01-14",5.5,5.5,5.5,5.5,0.0],["2016-01-15",5.5,5.5,5.5,5.5,0.0],["2016-01-19",5.51,5.51,5.51,5.51,500.0],["2016-01-20",5.6,5.6,5.6,5.6,500.0],["2016-01-21",5.75,5.75,5.75,5.75,300.0],["2016-01-22",5.75,5.75,5.75,5.75,0.0],["2016-01-25",5.75,5.75,5.75,5.75,0.0],["2016-01-26",5.75,5.75,5.75,5.75,0.0],["2016-01-27",5.75,5.75,5.75,5.75,0.0],["2016-01-28",5.75,5.75,5.75,5.75,0.0],["2016-01-29",5.75,5.75,5.75,5.75,0.0],["2016-02-01",5.75,5.75,5.75,5.75,0.0],["2016-02-02",5.75,5.75,5.75,5.75,0.0],["2016-02-03",5.75,5.75,5.75,5.75,0.0],["2016-02-04",5.75,5.75,5.75,5.75,0.0],["2016-02-05",5.75,5.75,5.75,5.75,0.0],["2016-02-08",5.88,5.88,5.88,5.88,300.0],["2016-02-09",5.88,5.88,5.88,5.88,0.0],["2016-02-10",5.88,5.88,5.88,5.88,0.0],["2016-02-11",5.88,5.88,5.79,5.79,400.0],["2016-02-12",5.79,5.79,5.79,5.79,0.0],["2016-02-16",5.53,5.88,5.53,5.88,700.0],["2016-02-17",5.51,5.51,5.51,5.51,200.0],["2016-02-18",5.51,5.51,5.51,5.51,100.0],["2016-02-19",5.5,5.5,5.5,5.5,100.0],["2016-02-22",5.5,5.5,5.5,5.5,0.0],["2016-02-23",5.5,5.5,5.5,5.5,0.0],["2016-02-24",5.5,5.5,5.5,5.5,0.0],["2016-02-25",5.5,5.5,5.5,5.5,0.0],["2016-02-26",5.5,5.5,5.5,5.5,0.0],["2016-02-29",5.5,5.5,5.5,5.5,0.0],["2016-03-01",5.5,5.5,5.5,5.5,0.0],["2016-03-02",5.5,5.5,5.5,5.5,0.0],["2016-03-03",5.5,5.5,5.5,5.5,0.0],["2016-03-04",5.74,5.74,5.74,5.74,100.0],["2016-03-07",5.74,5.74,5.74,5.74,0.0],["2016-03-08",4.0,4.0,4.0,4.0,600.0],["2016-03-09",5.75,6.0,5.75,5.75,400.0],["2016-03-10",5.0,6.0,5.0,5.0,1000.0],["2016-03-11",6.0,6.0,6.0,6.0,100.0],["2016-03-14",6.0,6.0,6.0,6.0,100.0],["2016-03-15",6.0,6.0,6.0,6.0,0.0],["2016-03-16",4.0,4.25,4.0,4.25,1400.0],["2016-03-17",4.25,4.25,4.25,4.25,0.0],["2016-03-18",5.95,5.95,5.88,5.95,300.0],["2016-03-21",4.5,5.75,4.05,4.99,1100.0],["2016-03-22",4.99,4.99,4.99,4.99,0.0],["2016-03-23",4.99,4.99,4.99,4.99,100.0],["2016-03-24",4.99,4.99,4.99,4.99,0.0],["2016-03-28",4.99,5.93,4.99,5.93,300.0],["2016-03-29",5.93,5.93,5.93,5.93,0.0],["2016-03-30",5.93,5.93,5.93,5.93,0.0],["2016-03-31",5.93,5.93,5.93,5.93,0.0],["2016-04-01",5.93,7.5,5.93,7.5,1600.0],["2016-04-04",7.5,7.5,7.5,7.5,0.0],["2016-04-05",7.5,7.5,7.5,7.5,0.0],["2016-04-06",7.5,7.5,7.5,7.5,0.0],["2016-04-07",7.5,7.5,7.5,7.5,0.0],["2016-04-08",7.5,7.5,7.5,7.5,0.0],["2016-04-11",7.5,7.5,7.5,7.5,0.0],["2016-04-12",7.5,7.5,7.5,7.5,0.0],["2016-04-13",5.4,5.4,5.4,5.4,700.0],["2016-04-14",6.0,6.0,6.0,6.0,300.0],["2016-04-15",6.0,6.0,6.0,6.0,0.0],["2016-04-18",6.0,6.0,6.0,6.0,0.0],["2016-04-19",5.75,5.75,5.75,5.75,100.0],["2016-04-20",5.75,5.75,5.75,5.75,0.0],["2016-04-21",5.38,5.38,5.38,5.38,100.0],["2016-04-22",5.38,5.38,5.38,5.38,0.0],["2016-04-25",5.8,6.0,5.8,6.0,500.0],["2016-04-26",6.0,6.0,6.0,6.0,0.0],["2016-04-27",5.9,5.9,5.9,5.9,700.0],["2016-04-28",5.9,5.9,5.9,5.9,0.0],["2016-04-29",5.9,5.9,5.9,5.9,0.0],["2016-05-02",5.9,5.9,5.9,5.9,0.0],["2016-05-03",5.6,5.6,5.5,5.5,900.0],["2016-05-04",5.5,5.5,5.5,5.5,0.0],["2016-05-05",5.05,5.05,5.05,5.05,200.0],["2016-05-06",5.05,5.05,5.05,5.05,0.0],["2016-05-09",5.05,5.05,5.05,5.05,0.0],["2016-05-10",5.05,5.05,5.05,5.05,0.0],["2016-05-11",5.05,5.05,5.05,5.05,300.0],["2016-05-12",5.05,5.05,5.05,5.05,0.0],["2016-05-13",5.05,5.75,5.0,5.75,600.0],["2016-05-16",5.75,5.75,5.75,5.75,0.0],["2016-05-17",5.75,5.75,5.75,5.75,0.0],["2016-05-18",5.75,5.75,5.75,5.75,0.0],["2016-05-19",5.75,5.75,5.75,5.75,0.0],["2016-05-20",5.75,5.75,5.75,5.75,0.0],["2016-05-23",5.75,5.75,5.75,5.75,0.0],["2016-05-24",5.75,5.75,5.75,5.75,0.0],["2016-05-25",5.03,5.03,4.5,4.5,2400.0],["2016-05-26",5.0,5.7,5.0,5.7,300.0],["2016-05-27",5.1,5.1,5.1,5.1,500.0],["2016-05-31",5.1,5.1,5.1,5.1,0.0],["2016-06-01",5.5,5.5,5.25,5.25,2000.0],["2016-06-02",5.49,5.49,5.49,5.49,500.0],["2016-06-03",5.49,5.49,5.49,5.49,0.0],["2016-06-06",5.25,5.25,5.25,5.25,500.0],["2016-06-07",5.25,5.25,5.25,5.25,0.0],["2016-06-08",5.25,5.25,5.25,5.25,0.0],["2016-06-09",5.25,5.25,5.25,5.25,0.0],["2016-06-10",5.25,5.25,5.25,5.25,0.0],["2016-06-13",5.25,5.25,5.25,5.25,0.0],["2016-06-14",4.0,4.25,4.0,4.0,10500.0],["2016-06-15",4.25,4.25,4.0,4.0,5000.0],["2016-06-16",4.25,4.25,3.75,3.75,5800.0],["2016-06-17",5.0,5.2,5.0,5.2,200.0],["2016-06-20",5.2,5.2,5.2,5.2,0.0],["2016-06-21",5.2,5.2,5.2,5.2,200.0],["2016-06-22",5.0,5.0,5.0,5.0,800.0],["2016-06-23",5.0,5.0,5.0,5.0,0.0],["2016-06-24",5.0,5.0,5.0,5.0,0.0],["2016-06-27",5.0,5.0,5.0,5.0,100.0],["2016-06-28",5.0,5.0,5.0,5.0,0.0],["2016-06-29",5.0,5.0,5.0,5.0,0.0],["2016-06-30",5.0,5.0,5.0,5.0,0.0],["2016-07-01",5.19,5.2,5.19,5.2,1300.0],["2016-07-05",5.2,5.2,5.2,5.2,0.0],["2016-07-06",5.2,5.2,5.2,5.2,0.0],["2016-07-07",5.2,5.2,5.2,5.2,0.0],["2016-07-08",5.0,6.0,5.0,5.0,800.0],["2016-07-11",4.85,4.85,4.85,4.85,200.0],["2016-07-12",4.85,4.85,4.85,4.85,0.0],["2016-07-13",4.85,4.85,4.85,4.85,0.0],["2016-07-14",4.85,4.85,4.85,4.85,0.0],["2016-07-15",5.5,5.5,5.5,5.5,100.0],["2016-07-18",5.5,5.5,5.5,5.5,0.0],["2016-07-19",5.5,5.5,5.5,5.5,0.0],["2016-07-20",5.5,5.5,5.5,5.5,0.0],["2016-07-21",5.5,5.5,5.5,5.5,0.0],["2016-07-22",5.5,5.5,5.5,5.5,0.0],["2016-07-25",5.5,5.5,5.5,5.5,0.0],["2016-07-26",5.5,5.5,5.5,5.5,0.0],["2016-07-27",5.5,5.5,5.5,5.5,0.0],["2016-07-28",5.5,5.5,5.5,5.5,0.0],["2016-07-29",5.0,5.0,5.0,5.0,100.0],["2016-08-01",5.0,5.0,5.0,5.0,100.0],["2016-08-02",4.5,4.5,4.25,4.25,900.0],["2016-08-03",4.25,4.25,4.25,4.25,0.0],["2016-08-04",4.25,4.25,4.25,4.25,0.0],["2016-08-05",4.26,4.8,4.25,4.8,2200.0],["2016-08-08",4.79,4.79,4.79,4.79,100.0],["2016-08-09",4.79,4.79,4.79,4.79,0.0],["2016-08-10",4.79,4.79,4.79,4.79,0.0],["2016-08-11",4.78,4.79,4.78,4.78,1900.0],["2016-08-12",4.78,4.78,4.78,4.78,0.0],["2016-08-15",4.58,4.78,4.0,4.78,2400.0],["2016-08-16",4.78,4.78,4.78,4.78,0.0],["2016-08-17",4.78,4.78,4.78,4.78,0.0],["2016-08-18",4.75,4.75,4.75,4.75,300.0],["2016-08-19",4.74,4.74,4.74,4.74,400.0],["2016-08-22",4.03,4.74,3.55,4.74,3300.0],["2016-08-23",4.5,4.7,4.5,4.7,500.0],["2016-08-24",4.7,4.7,4.7,4.7,0.0],["2016-08-25",4.7,4.7,4.7,4.7,0.0],["2016-08-26",4.1,4.7,4.0,4.01,2200.0],["2016-08-29",4.67,4.67,4.67,4.67,300.0],["2016-08-30",4.6,4.75,4.6,4.75,2100.0],["2016-08-31",4.75,4.75,4.75,4.75,0.0],["2016-09-01",4.75,4.75,4.75,4.75,0.0],["2016-09-02",4.01,5.25,4.0,5.25,2700.0],["2016-09-06",5.5,5.5,4.52,4.52,1700.0],["2016-09-07",4.52,4.52,4.52,4.52,0.0],["2016-09-08",4.52,4.52,4.52,4.52,0.0],["2016-09-09",4.52,4.52,4.1,4.1,1900.0],["2016-09-12",4.1,4.1,4.1,4.1,0.0],["2016-09-13",4.7,5.45,4.7,5.45,500.0],["2016-09-14",5.0,5.0,5.0,5.0,400.0],["2016-09-15",5.0,5.0,5.0,5.0,0.0],["2016-09-16",5.0,5.0,5.0,5.0,0.0],["2016-09-19",5.0,5.0,4.2,4.2,700.0],["2016-09-20",4.2,4.2,4.15,4.15,400.0],["2016-09-21",4.2,4.45,4.2,4.45,400.0],["2016-09-22",4.15,4.25,4.15,4.25,300.0],["2016-09-23",4.15,4.15,4.15,4.15,100.0],["2016-09-26",4.25,4.25,4.25,4.25,200.0],["2016-09-27",4.25,4.25,4.25,4.25,0.0],["2016-09-28",4.0,4.0,4.0,4.0,1300.0],["2016-09-29",3.9,3.9,3.9,3.9,800.0],["2016-09-30",4.5,4.5,4.5,4.5,100.0],["2016-10-03",4.09,4.09,3.98,3.98,200.0],["2016-10-04",3.9,3.9,3.9,3.9,200.0],["2016-10-05",3.9,3.9,3.9,3.9,0.0],["2016-10-06",4.0,4.0,4.0,4.0,700.0],["2016-10-07",4.0,4.0,4.0,4.0,300.0],["2016-10-10",4.0,4.0,4.0,4.0,0.0],["2016-10-11",3.78,3.78,3.78,3.78,200.0],["2016-10-12",3.78,3.78,3.78,3.78,0.0],["2016-10-13",3.78,3.78,3.78,3.78,0.0],["2016-10-14",3.78,3.78,3.78,3.78,0.0],["2016-10-17",3.78,3.78,3.78,3.78,0.0],["2016-10-18",3.78,3.78,3.78,3.78,0.0],["2016-10-19",3.78,3.78,3.75,3.75,300.0],["2016-10-20",3.75,3.75,3.75,3.75,0.0],["2016-10-21",3.75,3.75,3.75,3.75,0.0],["2016-10-24",3.75,3.75,3.75,3.75,0.0],["2016-10-25",3.86,3.86,3.76,3.76,600.0],["2016-10-26",4.25,4.25,4.25,4.25,400.0],["2016-10-27",4.25,4.25,4.25,4.25,0.0],["2016-10-28",4.25,4.25,4.25,4.25,0.0],["2016-10-31",4.25,4.25,4.25,4.25,0.0],["2016-11-01",4.18,4.75,4.18,4.75,700.0],["2016-11-02",4.75,4.75,3.0,3.0,7000.0],["2016-11-03",4.5,4.5,4.5,4.5,200.0],["2016-11-04",4.5,4.5,4.5,4.5,0.0],["2016-11-07",4.5,4.5,4.5,4.5,0.0],["2016-11-08",4.5,4.5,4.5,4.5,200.0],["2016-11-09",4.5,4.5,4.5,4.5,0.0],["2016-11-10",4.5,4.5,4.5,4.5,0.0],["2016-11-11",4.5,4.5,4.5,4.5,200.0],["2016-11-14",4.5,4.5,4.5,4.5,0.0],["2016-11-15",4.5,4.5,4.5,4.5,0.0],["2016-11-16",4.5,4.5,4.5,4.5,0.0],["2016-11-17",3.71,4.0,3.71,4.0,1000.0],["2016-11-18",4.0,4.0,4.0,4.0,0.0],["2016-11-21",4.23,4.23,4.23,4.23,700.0],["2016-11-22",4.0,4.0,4.0,4.0,1500.0],["2016-11-23",4.23,4.23,4.23,4.23,500.0],["2016-11-25",4.23,4.23,4.23,4.23,100.0],["2016-11-28",4.0,4.24,4.0,4.24,600.0],["2016-11-29",4.24,4.25,4.1,4.1,1800.0],["2016-11-30",4.1,4.1,1.41,1.5,9900.0],["2016-12-01",3.0,3.52,3.0,3.1,2200.0],["2016-12-02",3.35,3.35,3.35,3.35,600.0],["2016-12-05",4.23,4.23,4.23,4.23,100.0],["2016-12-06",4.23,4.23,4.23,4.23,100.0],["2016-12-07",3.5,4.23,3.5,4.23,400.0],["2016-12-08",4.23,4.23,4.23,4.23,0.0],["2016-12-09",4.23,4.23,4.23,4.23,0.0],["2016-12-12",3.8,4.0,3.8,3.99,1800.0],["2016-12-13",3.8,3.8,3.8,3.8,100.0],["2016-12-14",3.8,3.8,3.8,3.8,0.0],["2016-12-15",3.8,3.8,3.8,3.8,0.0],["2016-12-16",3.8,3.99,3.8,3.99,2100.0],["2016-12-19",3.99,3.99,3.99,3.99,600.0],["2016-12-20",3.99,3.99,3.99,3.99,0.0],["2016-12-21",3.99,3.99,3.99,3.99,0.0],["2016-12-22",3.99,4.95,3.99,4.95,6200.0],["2016-12-23",5.0,9.0,5.0,7.25,17900.0],["2016-12-27",7.25,7.65,7.25,7.65,600.0],["2016-12-28",7.75,8.0,7.75,8.0,600.0],["2016-12-29",7.75,7.75,4.5,7.0,3300.0],["2016-12-30",7.5,8.5,7.5,7.5,7300.0],["2017-01-03",7.5,7.5,7.5,7.5,1000.0],["2017-01-04",7.9,7.9,7.9,7.9,400.0],["2017-01-05",7.6,8.0,7.6,8.0,1600.0],["2017-01-06",8.4,10.0,8.4,10.0,6100.0],["2017-01-09",8.0,8.0,8.0,8.0,400.0],["2017-01-10",7.5,10.0,7.5,10.0,3100.0],["2017-01-11",10.0,10.0,10.0,10.0,600.0],["2017-01-12",8.0,10.25,8.0,10.25,4000.0],["2017-01-13",9.6,10.24,8.5,8.5,2200.0],["2017-01-17",8.5,8.5,8.5,8.5,0.0],["2017-01-18",10.24,10.24,10.24,10.24,1000.0],["2017-01-19",10.24,10.24,10.24,10.24,0.0],["2017-01-20",10.24,10.24,10.24,10.24,0.0],["2017-01-23",10.24,10.24,10.24,10.24,0.0],["2017-01-24",9.8,9.8,9.8,9.8,900.0],["2017-01-25",9.8,9.8,9.8,9.8,0.0],["2017-01-26",9.8,9.8,9.8,9.8,0.0],["2017-01-27",10.0,10.25,9.99,10.25,1500.0],["2017-01-30",10.25,10.25,10.25,10.25,0.0],["2017-01-31",10.25,10.25,10.25,10.25,0.0],["2017-02-01",10.0,10.0,10.0,10.0,500.0],["2017-02-02",10.0,10.0,10.0,10.0,0.0],["2017-02-03",9.5,10.0,9.5,10.0,500.0],["2017-02-06",10.0,10.0,10.0,10.0,700.0],["2017-02-07",10.0,10.0,10.0,10.0,0.0],["2017-02-08",9.01,10.0,8.0,8.0,1700.0],["2017-02-09",10.0,10.0,9.9,9.9,1000.0],["2017-02-10",9.9,9.9,9.9,9.9,500.0],["2017-02-13",9.92,10.0,9.92,9.95,1100.0],["2017-02-14",9.95,9.95,9.95,9.95,0.0],["2017-02-15",10.0,10.25,10.0,10.25,4100.0],["2017-02-16",10.25,10.25,10.24,10.25,500.0],["2017-02-17",9.95,10.0,8.51,9.9,1500.0],["2017-02-21",9.91,9.91,8.51,9.5,3000.0],["2017-02-22",9.5,9.5,9.5,9.5,0.0],["2017-02-23",9.5,9.5,9.5,9.5,0.0],["2017-02-24",9.5,9.5,8.76,8.76,300.0],["2017-02-27",8.76,8.76,8.76,8.76,0.0],["2017-02-28",9.0,9.0,9.0,9.0,2100.0],["2017-03-01",9.5,9.5,9.5,9.5,100.0],["2017-03-02",9.5,9.5,9.5,9.5,0.0],["2017-03-03",9.51,9.51,8.03,9.0,5200.0],["2017-03-06",10.0,10.0,10.0,10.0,100.0],["2017-03-07",10.0,10.0,10.0,10.0,0.0],["2017-03-08",10.0,10.0,10.0,10.0,0.0],["2017-03-09",10.0,10.0,10.0,10.0,0.0],["2017-03-10",10.0,10.0,10.0,10.0,0.0],["2017-03-13",9.57,9.57,9.57,9.57,100.0],["2017-03-14",9.57,9.57,9.57,9.57,0.0],["2017-03-15",9.26,9.65,8.26,9.65,800.0],["2017-03-16",9.65,9.65,9.65,9.65,0.0],["2017-03-17",9.65,9.65,9.65,9.65,0.0],["2017-03-20",9.0,9.0,9.0,9.0,1200.0],["2017-03-21",9.0,9.0,9.0,9.0,0.0],["2017-03-22",9.0,9.0,9.0,9.0,0.0],["2017-03-23",8.5,8.5,8.5,8.5,100.0],["2017-03-24",8.5,8.5,8.5,8.5,0.0],["2017-03-27",8.5,8.5,8.5,8.5,0.0],["2017-03-28",8.5,8.5,8.5,8.5,0.0],["2017-03-29",9.0,9.0,9.0,9.0,100.0],["2017-03-30",9.0,9.0,9.0,9.0,0.0],["2017-03-31",9.5,9.5,9.0,9.0,1300.0],["2017-04-03",9.0,9.0,9.0,9.0,0.0],["2017-04-04",9.0,9.0,9.0,9.0,0.0],["2017-04-05",9.0,9.0,9.0,9.0,0.0],["2017-04-06",9.25,9.25,9.25,9.25,100.0],["2017-04-07",9.5,9.5,9.5,9.5,100.0],["2017-04-10",9.65,9.65,9.5,9.5,300.0],["2017-04-11",9.5,9.5,9.5,9.5,0.0],["2017-04-12",9.25,9.25,8.25,8.25,800.0],["2017-04-13",9.0,9.0,9.0,9.0,100.0],["2017-04-17",9.9,9.9,9.8,9.9,500.0],["2017-04-18",9.9,9.9,9.9,9.9,0.0],["2017-04-19",9.9,9.9,9.9,9.9,0.0],["2017-04-20",9.9,9.9,9.9,9.9,0.0],["2017-04-21",9.9,9.9,9.9,9.9,0.0],["2017-04-24",9.3,9.3,9.0,9.0,1000.0],["2017-04-25",9.01,9.01,9.01,9.01,400.0],["2017-04-26",9.01,9.01,9.01,9.01,0.0],["2017-04-27",9.01,9.9,9.01,9.21,1000.0],["2017-04-28",8.51,9.9,8.51,9.9,1900.0],["2017-05-01",9.9,9.9,9.9,9.9,0.0],["2017-05-02",9.8,9.85,9.8,9.85,1200.0],["2017-05-03",9.85,9.85,9.85,9.85,0.0],["2017-05-04",9.8,9.8,9.8,9.8,1000.0],["2017-05-05",9.8,9.8,9.69,9.69,4800.0],["2017-05-08",9.95,9.98,9.95,9.98,700.0],["2017-05-09",9.9,9.95,9.5,9.95,900.0],["2017-05-10",9.95,10.15,9.95,10.15,1400.0],["2017-05-11",10.15,10.15,10.15,10.15,0.0],["2017-05-12",10.15,10.15,10.15,10.15,0.0],["2017-05-15",10.15,10.15,10.15,10.15,0.0],["2017-05-16",10.1,10.1,10.1,10.1,700.0],["2017-05-17",9.5,9.5,9.0,9.0,1000.0],["2017-05-18",9.3,9.3,9.3,9.3,500.0],["2017-05-19",9.5,9.5,9.5,9.5,800.0],["2017-05-22",9.75,9.88,9.75,9.75,1200.0],["2017-05-23",9.75,9.75,9.75,9.75,0.0],["2017-05-24",9.75,9.75,9.75,9.75,0.0],["2017-05-25",9.75,9.75,9.75,9.75,0.0],["2017-05-26",9.85,9.85,9.75,9.75,600.0],["2017-05-30",9.75,9.75,9.75,9.75,0.0],["2017-05-31",9.85,11.0,9.85,11.0,2800.0],["2017-06-01",11.0,11.0,11.0,11.0,0.0],["2017-06-02",11.0,11.0,11.0,11.0,0.0],["2017-06-05",10.9,10.99,10.9,10.99,500.0],["2017-06-06",10.99,10.99,10.99,10.99,0.0],["2017-06-07",10.81,10.9,10.81,10.9,200.0],["2017-06-08",10.99,11.0,10.99,11.0,500.0],["2017-06-09",11.0,11.0,11.0,11.0,0.0],["2017-06-12",11.0,11.0,11.0,11.0,600.0],["2017-06-13",10.7,10.75,10.0,10.75,1100.0],["2017-06-14",10.75,10.75,10.5,10.7,1100.0],["2017-06-15",10.5,10.5,10.5,10.5,500.0],["2017-06-16",10.85,11.0,10.51,10.51,700.0],["2017-06-19",10.51,10.51,10.51,10.51,0.0],["2017-06-20",10.51,10.51,10.51,10.51,0.0],["2017-06-21",10.51,10.51,10.51,10.51,0.0],["2017-06-22",10.51,10.51,10.51,10.51,0.0],["2017-06-23",10.0,10.0,10.0,10.0,800.0],["2017-06-26",10.0,10.0,10.0,10.0,0.0],["2017-06-27",10.5,11.0,10.0,10.0,2000.0],["2017-06-28",10.0,10.0,10.0,10.0,0.0],["2017-06-29",10.0,10.0,10.0,10.0,0.0],["2017-06-30",10.0,10.0,10.0,10.0,0.0],["2017-07-03",10.0,10.0,10.0,10.0,0.0],["2017-07-05",10.0,10.0,10.0,10.0,0.0],["2017-07-06",10.0,10.0,10.0,10.0,0.0],["2017-07-07",10.0,10.0,10.0,10.0,0.0],["2017-07-10",10.0,10.0,10.0,10.0,0.0],["2017-07-11",9.76,9.76,9.76,9.76,2000.0],["2017-07-12",9.76,9.76,9.76,9.76,0.0],["2017-07-13",9.9,9.9,9.01,9.25,5600.0],["2017-07-14",9.25,9.25,9.25,9.25,0.0],["2017-07-17",9.25,9.25,9.25,9.25,200.0],["2017-07-18",9.25,9.25,9.25,9.25,0.0],["2017-07-19",9.05,9.15,9.05,9.15,300.0],["2017-07-20",9.05,9.05,8.0,8.5,9300.0],["2017-07-21",8.95,8.95,8.95,8.95,100.0],["2017-07-24",8.95,8.95,8.95,8.95,0.0],["2017-07-25",8.95,8.95,8.95,8.95,0.0],["2017-07-26",8.95,8.95,8.95,8.95,0.0],["2017-07-27",8.95,8.95,8.95,8.95,0.0],["2017-07-28",8.95,8.95,8.95,8.95,0.0],["2017-07-31",9.1,9.1,9.1,9.1,200.0],["2017-08-01",9.0,9.0,9.0,9.0,100.0],["2017-08-02",9.2,9.2,9.2,9.2,900.0],["2017-08-03",9.0,9.0,9.0,9.0,100.0],["2017-08-04",9.0,9.0,9.0,9.0,0.0],["2017-08-07",8.8,8.8,8.8,8.8,100.0],["2017-08-08",8.8,8.8,8.8,8.8,0.0],["2017-08-09",8.8,8.8,8.8,8.8,0.0],["2017-08-10",9.0,9.0,9.0,9.0,300.0],["2017-08-11",9.0,9.0,9.0,9.0,100.0],["2017-08-14",9.0,9.0,9.0,9.0,0.0],["2017-08-15",9.0,9.0,9.0,9.0,0.0],["2017-08-16",9.0,9.0,9.0,9.0,0.0],["2017-08-17",9.1,9.1,9.1,9.1,100.0],["2017-08-18",8.8,8.8,8.0,8.0,1600.0],["2017-08-21",8.0,8.0,8.0,8.0,0.0],["2017-08-22",9.0,9.0,9.0,9.0,100.0],["2017-08-23",9.0,9.0,9.0,9.0,0.0],["2017-08-24",9.0,9.0,9.0,9.0,0.0],["2017-08-25",9.0,9.0,9.0,9.0,0.0],["2017-08-28",8.2,9.0,8.2,8.2,1900.0],["2017-08-29",8.25,8.25,8.25,8.25,900.0],["2017-08-30",8.3,8.3,8.3,8.3,100.0],["2017-08-31",8.3,8.3,8.3,8.3,100.0],["2017-09-01",8.35,8.35,8.35,8.35,100.0],["2017-09-05",8.35,8.35,8.35,8.35,0.0],["2017-09-06",8.35,8.35,8.35,8.35,0.0],["2017-09-07",8.35,8.35,8.35,8.35,0.0],["2017-09-08",8.35,8.35,8.35,8.35,0.0],["2017-09-11",8.35,8.35,8.35,8.35,0.0],["2017-09-12",8.35,8.35,8.35,8.35,0.0],["2017-09-13",8.6,8.6,8.6,8.6,100.0],["2017-09-14",8.6,8.6,8.6,8.6,0.0],["2017-09-15",8.6,8.6,8.6,8.6,0.0],["2017-09-18",8.6,8.6,8.6,8.6,0.0],["2017-09-19",8.57,8.57,8.57,8.57,200.0],["2017-09-20",8.8,9.5,8.8,9.5,1100.0],["2017-09-21",9.7,9.75,9.7,9.75,1500.0],["2017-09-22",9.75,9.75,9.75,9.75,0.0],["2017-09-25",9.0,9.0,9.0,9.0,100.0],["2017-09-26",9.0,9.0,9.0,9.0,300.0],["2017-09-27",9.0,9.0,9.0,9.0,0.0],["2017-09-28",9.0,9.0,9.0,9.0,0.0],["2017-09-29",9.0,9.75,9.0,9.75,1400.0],["2017-10-02",9.75,9.75,9.75,9.75,0.0],["2017-10-03",9.75,9.75,9.75,9.75,0.0],["2017-10-04",9.75,9.75,9.75,9.75,0.0],["2017-10-05",9.75,9.75,9.75,9.75,0.0],["2017-10-06",9.75,9.75,9.75,9.75,0.0],["2017-10-09",9.75,9.75,9.75,9.75,0.0],["2017-10-10",9.0,9.0,9.0,9.0,1000.0],["2017-10-11",9.0,9.0,9.0,9.0,300.0],["2017-10-12",8.01,9.0,8.01,9.0,2400.0],["2017-10-13",8.4,8.4,8.01,8.01,1000.0],["2017-10-16",8.5,8.5,8.5,8.5,1500.0],["2017-10-17",8.01,8.01,8.01,8.01,600.0],["2017-10-18",8.4,8.4,8.4,8.4,200.0],["2017-10-19",8.4,8.4,8.4,8.4,0.0],["2017-10-20",8.01,8.01,8.01,8.01,500.0],["2017-10-23",8.01,8.01,8.01,8.01,700.0],["2017-10-24",8.5,8.5,8.0,8.0,1000.0],["2017-10-25",8.0,8.0,8.0,8.0,0.0],["2017-10-26",8.0,8.0,8.0,8.0,0.0],["2017-10-27",8.0,8.0,8.0,8.0,0.0],["2017-10-30",8.0,8.0,8.0,8.0,0.0],["2017-10-31",8.0,8.0,8.0,8.0,0.0],["2017-11-01",8.0,8.0,8.0,8.0,0.0],["2017-11-02",8.0,8.0,8.0,8.0,0.0],["2017-11-03",8.0,8.0,8.0,8.0,0.0],["2017-11-06",8.0,8.0,8.0,8.0,0.0],["2017-11-07",8.0,8.0,8.0,8.0,0.0],["2017-11-08",8.0,8.0,7.85,7.85,2400.0],["2017-11-09",7.8,7.8,5.65,7.79,1700.0],["2017-11-10",7.79,7.79,7.79,7.79,0.0],["2017-11-13",7.5,7.5,7.5,7.5,100.0],["2017-11-14",6.25,6.25,6.25,6.25,800.0],["2017-11-15",6.25,6.25,6.25,6.25,0.0],["2017-11-16",6.55,7.79,6.55,7.79,500.0],["2017-11-17",7.79,7.79,7.79,7.79,0.0],["2017-11-20",7.99,7.99,7.99,7.99,200.0],["2017-11-21",7.95,7.95,7.95,7.95,500.0],["2017-11-22",7.95,7.95,7.95,7.95,400.0],["2017-11-24",7.95,7.95,7.95,7.95,0.0],["2017-11-27",7.95,7.95,7.95,7.95,0.0],["2017-11-28",7.95,9.0,7.95,9.0,500.0],["2017-11-29",8.9,9.0,8.9,9.0,400.0],["2017-11-30",9.75,9.75,9.6,9.7,1800.0],["2017-12-01",9.45,9.45,9.45,9.45,900.0],["2017-12-04",9.67,10.0,9.67,10.0,300.0],["2017-12-05",9.45,9.45,9.45,9.45,400.0],["2017-12-06",9.99,9.99,8.0,9.45,900.0],["2017-12-07",9.99,9.99,9.99,9.99,100.0],["2017-12-08",10.0,10.0,10.0,10.0,1000.0],["2017-12-11",10.0,11.0,10.0,10.84,6500.0],["2017-12-12",11.0,18.44,10.86,16.67,31000.0],["2017-12-13",16.67,24.75,16.64,22.0,54100.0],["2017-12-14",22.0,22.0,17.49,18.0,34000.0],["2017-12-15",18.0,20.0,18.0,18.16,13500.0],["2017-12-18",20.5,22.0,19.05,20.98,11600.0],["2017-12-19",20.5,22.0,20.03,21.15,15000.0],["2017-12-20",25.0,25.0,21.5,22.36,38600.0],["2017-12-21",22.5,23.05,20.5,21.85,58400.0],["2017-12-22",23.39,24.0,22.24,24.0,16800.0],["2017-12-26",24.0,24.0,22.5,23.5,19500.0],["2017-12-27",23.85,23.85,23.34,23.72,8600.0],["2017-12-28",23.75,25.0,23.5,24.0,11700.0],["2017-12-29",23.8,24.5,23.4,24.0,24800.0],["2018-01-02",24.35,24.5,23.0,24.0,16000.0],["2018-01-03",24.34,24.34,23.73,24.0,9000.0],["2018-01-04",23.32,24.45,23.32,24.01,24100.0],["2018-01-05",23.5,24.5,23.5,24.5,18700.0],["2018-01-08",24.0,24.43,23.5,23.99,17200.0],["2018-01-09",23.99,27.3,23.65,26.9,55700.0],["2018-01-10",27.0,29.7,27.0,28.99,41100.0],["2018-01-11",29.64,29.78,27.5,28.15,45300.0],["2018-01-12",28.07,29.42,28.0,28.9,41500.0],["2018-01-16",28.9,29.91,28.86,29.0,42700.0],["2018-01-17",30.0,30.0,27.5,27.5,35800.0],["2018-01-18",28.13,28.4,20.6,22.34,154200.0],["2018-01-19",22.34,24.5,22.34,23.75,14900.0],["2018-01-22",24.18,24.59,22.8,22.81,80600.0],["2018-01-23",22.8,23.7,21.9,21.91,46600.0],["2018-01-24",22.41,22.41,20.5,21.3,29000.0],["2018-01-25",20.93,21.47,17.44,19.95,72900.0],["2018-01-26",19.95,19.95,18.35,19.5,9300.0],["2018-01-29",19.93,21.5,19.58,20.13,16400.0],["2018-01-30",20.0,21.5,18.5,19.61,14100.0],["2018-01-31",19.05,19.96,17.6,18.25,54200.0],["2018-02-01",18.27,19.35,17.74,17.74,48200.0],["2018-02-02",17.65,19.67,17.65,18.0,34700.0],["2018-02-05",17.94,20.0,17.5,19.7,35900.0],["2018-02-06",19.5,19.7,18.56,18.95,32300.0],["2018-02-07",18.91,19.75,18.5,19.69,14300.0],["2018-02-08",19.65,19.9,18.5,19.2,15200.0],["2018-02-09",19.5,20.2,19.25,20.2,6400.0],["2018-02-12",20.25,21.75,19.38,19.38,33900.0],["2018-02-13",19.2,19.2,18.1,18.4,13200.0],["2018-02-14",18.67,20.2,18.6,20.2,14600.0],["2018-02-15",20.29,21.6,18.75,21.6,25900.0],["2018-02-16",21.42,22.68,20.74,22.5,16400.0],["2018-02-20",22.0,22.0,21.7,22.0,11700.0],["2018-02-21",22.04,22.05,20.44,20.92,17700.0],["2018-02-22",21.12,22.0,20.11,20.86,11700.0],["2018-02-23",20.87,21.0,19.12,19.75,21000.0],["2018-02-26",19.78,19.78,18.5,18.5,15600.0],["2018-02-27",18.73,20.0,18.73,19.99,10800.0],["2018-02-28",19.88,21.0,19.02,19.88,26400.0],["2018-03-01",19.0,21.0,18.99,20.37,18200.0],["2018-03-02",20.32,21.0,18.5,18.55,70300.0],["2018-03-05",19.0,20.06,18.41,19.26,64900.0],["2018-03-06",19.6,20.23,18.7,20.18,53500.0],["2018-03-07",19.75,21.0,19.22,20.61,52100.0],["2018-03-08",20.36,22.0,20.02,22.0,64600.0],["2018-03-09",22.0,23.1,20.55,21.41,47900.0],["2018-03-12",21.45,22.0,20.0,21.45,36000.0],["2018-03-13",21.38,21.5,19.5,20.46,74100.0],["2018-03-14",20.68,20.74,19.18,19.22,58700.0],["2018-03-15",19.27,19.78,18.82,19.13,30000.0],["2018-03-16",19.26,19.63,17.5,17.54,83200.0],["2018-03-19",17.53,18.16,17.5,17.6,27400.0],["2018-03-20",17.55,18.0,16.68,16.68,47200.0],["2018-03-21",16.75,17.74,16.71,16.8,16500.0],["2018-03-22",16.63,17.05,16.63,16.63,8900.0],["2018-03-23",17.0,17.4,14.53,15.0,48000.0],["2018-03-26",15.38,15.97,14.34,15.6,70700.0],["2018-03-27",15.78,16.59,15.78,16.15,23500.0],["2018-03-28",16.33,16.33,15.15,15.96,8200.0],["2018-03-29",16.03,16.16,15.88,15.95,7500.0],["2018-04-02",16.0,19.0,16.0,17.66,47700.0],["2018-04-03",18.0,18.5,16.38,17.68,37300.0],["2018-04-04",17.49,17.88,15.51,15.71,39100.0],["2018-04-05",15.9,16.14,15.54,15.75,13300.0],["2018-04-06",15.54,15.79,14.85,14.95,38700.0],["2018-04-09",15.27,15.31,14.8,14.8,18300.0],["2018-04-10",14.85,14.87,14.0,14.49,11000.0],["2018-04-11",14.37,14.44,13.57,13.83,12600.0],["2018-04-12",13.37,13.9,13.06,13.4,25900.0],["2018-04-13",13.49,13.99,13.35,13.8,13300.0],["2018-04-16",13.87,14.44,13.38,13.52,22200.0],["2018-04-17",13.61,13.66,13.45,13.5,4100.0],["2018-04-18",13.55,14.35,13.55,13.98,3100.0],["2018-04-19",13.98,15.44,13.98,15.14,13600.0],["2018-04-20",15.2,15.75,14.51,14.74,11000.0],["2018-04-23",14.69,15.65,14.05,15.4,27800.0],["2018-04-24",15.46,15.76,14.9,15.71,17000.0],["2018-04-25",15.64,15.64,14.88,14.95,1200.0],["2018-04-26",15.91,15.91,15.07,15.49,14000.0],["2018-04-27",15.4,15.95,15.4,15.9,20300.0],["2018-04-30",15.92,16.7,15.92,16.5,9100.0],["2018-05-01",15.73,16.51,15.73,16.51,12800.0],["2018-05-02",16.5,16.5,16.0,16.28,3800.0],["2018-05-03",16.46,16.72,16.41,16.72,5200.0],["2018-05-04",16.95,17.0,16.72,17.0,8600.0],["2018-05-07",17.0,17.0,16.69,16.98,7700.0],["2018-05-08",16.0,17.29,16.0,17.29,6500.0],["2018-05-09",17.23,17.23,16.83,17.0,7500.0],["2018-05-10",17.0,17.49,16.88,17.49,11600.0],["2018-05-11",16.73,17.48,16.73,17.25,4000.0],["2018-05-14",17.12,17.49,16.7,16.77,13500.0],["2018-05-15",16.81,17.48,16.53,16.9,6500.0],["2018-05-16",16.78,16.96,15.85,16.08,8000.0],["2018-05-17",16.31,16.88,15.77,16.19,11000.0],["2018-05-18",16.27,16.59,15.7,15.8,32000.0],["2018-05-21",15.87,16.43,15.31,16.06,24600.0],["2018-05-22",16.16,16.26,15.0,15.02,22000.0],["2018-05-23",15.0,15.12,14.22,14.61,18300.0],["2018-05-24",14.62,14.69,14.02,14.24,17100.0],["2018-05-25",14.52,14.52,13.5,13.6,19700.0],["2018-05-29",13.68,15.28,13.2,13.21,34700.0],["2018-05-30",13.36,14.47,13.01,13.28,36200.0],["2018-05-31",13.55,14.92,13.11,13.82,46100.0],["2018-06-01",13.98,15.1,13.8,14.96,42500.0],["2018-06-04",14.59,15.85,14.27,15.24,56600.0],["2018-06-05",15.23,15.76,14.82,15.75,41900.0],["2018-06-06",15.8,15.8,14.33,14.54,36500.0],["2018-06-07",14.49,14.8,14.17,14.27,44300.0],["2018-06-08",14.79,15.08,14.4,14.65,39400.0],["2018-06-11",14.75,16.25,14.66,15.74,71300.0],["2018-06-12",15.63,16.37,15.05,16.08,58000.0],["2018-06-13",16.2,16.63,15.31,16.36,78300.0],["2018-06-14",16.27,17.93,15.7,16.21,78600.0],["2018-06-15",16.99,25.86,16.47,25.86,228300.0],["2018-06-18",21.9,22.89,18.36,20.13,272000.0],["2018-06-19",19.72,24.88,19.65,24.34,197600.0],["2018-06-20",22.9,22.9,18.8,20.04,235600.0],["2018-06-21",19.5,20.85,19.29,19.92,130500.0],["2018-06-22",20.25,30.0,18.18,30.0,2847800.0],["2018-06-25",24.0,27.8,23.4,26.49,387800.0],["2018-06-26",26.9,29.39,26.56,28.55,217700.0],["2018-06-27",28.69,29.05,26.76,27.95,155700.0],["2018-06-28",26.47,29.8,26.47,28.76,122300.0],["2018-06-29",28.15,28.5,25.45,25.86,127400.0],["2018-07-02",25.84,26.32,23.97,25.38,68400.0],["2018-07-03",24.91,26.79,24.64,26.72,38100.0],["2018-07-05",27.13,28.9,26.44,26.5,97100.0],["2018-07-06",26.51,28.12,24.74,24.95,84400.0],["2018-07-09",25.03,26.34,24.91,25.06,158100.0],["2018-07-10",25.03,25.9,24.57,25.74,24500.0],["2018-07-11",26.19,26.19,23.14,23.3,41700.0],["2018-07-12",23.85,24.9,23.85,24.47,18600.0],["2018-07-13",24.5,24.57,23.16,23.3,80000.0],["2018-07-16",23.2,24.65,23.12,24.04,47100.0],["2018-07-17",24.19,25.17,24.03,24.92,22800.0],["2018-07-18",25.0,26.19,23.52,25.5,97400.0],["2018-07-19",25.5,28.22,25.5,27.24,85800.0],["2018-07-20",27.18,27.77,27.17,27.22,149700.0],["2018-07-23",26.98,28.67,26.98,27.3,87400.0],["2018-07-24",27.29,27.59,25.72,26.4,55900.0],["2018-07-25",26.67,26.67,25.49,25.49,42300.0],["2018-07-26",25.56,26.37,25.43,25.79,11100.0],["2018-07-27",25.81,25.81,24.69,24.78,24000.0],["2018-07-30",24.75,24.9,23.13,23.57,36500.0],["2018-07-31",23.57,24.29,23.43,24.18,27600.0],["2018-08-01",24.17,25.5,24.17,24.9,27400.0],["2018-08-02",24.89,25.74,24.89,25.21,50800.0],["2018-08-03",25.54,25.54,23.53,23.87,14700.0],["2018-08-06",24.03,24.03,23.1,23.26,40200.0],["2018-08-07",23.98,23.99,23.1,23.34,13100.0],["2018-08-08",23.98,23.98,23.0,23.25,22500.0],["2018-08-09",23.4,23.82,23.27,23.65,12600.0],["2018-08-10",23.52,24.84,23.52,24.15,25800.0],["2018-08-13",24.46,24.53,23.48,23.92,60500.0],["2018-08-14",23.9,24.29,23.89,24.16,21700.0],["2018-08-15",23.61,25.12,20.44,20.64,152400.0],["2018-08-16",21.06,21.22,20.21,20.25,65400.0],["2018-08-17",20.26,20.78,18.0,18.35,123200.0],["2018-08-20",18.63,18.98,17.2,17.53,102400.0],["2018-08-21",17.92,17.93,16.17,17.1,99400.0],["2018-08-22",16.84,17.21,15.9,17.19,87200.0],["2018-08-23",17.19,17.19,15.79,15.88,95000.0],["2018-08-24",15.7,17.69,15.7,17.48,94900.0],["2018-08-27",17.13,18.1,17.06,17.94,97400.0],["2018-08-28",17.94,17.94,16.11,16.51,94400.0],["2018-08-29",16.65,16.65,15.99,16.01,87000.0],["2018-08-30",16.0,16.1,15.06,15.43,181900.0],["2018-08-31",15.34,16.01,14.9,15.25,139100.0],["2018-09-04",15.0,15.25,14.02,14.42,202500.0],["2018-09-05",14.3,14.97,14.2,14.61,129900.0],["2018-09-06",14.68,14.75,14.27,14.7,55800.0],["2018-09-07",14.6,15.53,14.5,15.22,103800.0],["2018-09-10",15.55,16.71,15.3,16.57,150800.0],["2018-09-11",16.75,17.71,16.08,17.5,152700.0],["2018-09-12",17.57,17.89,16.78,17.06,61600.0],["2018-09-13",17.23,17.23,16.04,16.22,85000.0],["2018-09-14",16.31,16.86,16.11,16.45,131700.0],["2018-09-17",16.5,16.66,16.02,16.42,108000.0],["2018-09-18",16.42,16.47,16.2,16.27,88400.0],["2018-09-19",16.29,16.94,16.0,16.32,143400.0],["2018-09-20",16.45,17.42,16.25,17.21,259600.0],["2018-09-21",16.94,17.46,16.46,16.61,2372700.0],["2018-09-24",16.76,21.07,16.76,19.71,277200.0],["2018-09-25",20.11,20.11,18.89,19.97,138200.0],["2018-09-26",19.92,21.04,19.79,20.71,137500.0],["2018-09-27",21.0,21.65,20.06,21.5,112200.0],["2018-09-28",21.64,22.48,21.64,22.07,67800.0],["2018-10-01",22.11,22.44,19.62,19.93,80900.0],["2018-10-02",20.11,20.11,18.27,18.84,62500.0],["2018-10-03",18.9,19.47,18.54,19.05,52600.0],["2018-10-04",19.1,19.15,18.38,18.61,24100.0],["2018-10-05",18.61,19.63,18.61,18.9,39100.0],["2018-10-08",18.8,20.34,18.5,19.82,74900.0],["2018-10-09",19.73,21.5,19.73,20.09,45900.0],["2018-10-10",20.08,20.08,18.38,18.42,27500.0],["2018-10-11",18.36,19.69,18.15,18.66,63300.0],["2018-10-12",18.96,20.5,18.72,19.27,101600.0],["2018-10-15",19.39,19.5,18.0,18.09,32600.0],["2018-10-16",18.11,19.0,17.95,18.59,36600.0],["2018-10-17",18.45,18.83,17.46,18.56,13000.0],["2018-10-18",18.37,18.96,17.79,18.04,10600.0],["2018-10-19",18.15,19.1,17.48,17.75,23300.0],["2018-10-22",18.0,18.77,17.65,18.08,23000.0],["2018-10-23",17.76,18.54,17.56,18.36,18100.0],["2018-10-24",18.32,18.32,17.22,17.85,13300.0],["2018-10-25",17.7,19.18,17.7,18.34,21400.0],["2018-10-26",17.06,18.78,17.0,18.34,55400.0],["2018-10-29",18.61,20.5,17.31,19.97,55600.0],["2018-10-30",20.02,20.75,19.73,20.13,59600.0],["2018-10-31",20.48,20.51,19.95,20.45,93500.0],["2018-11-01",20.5,21.75,20.5,21.46,23200.0],["2018-11-02",21.7,22.0,20.95,21.29,36400.0],["2018-11-05",21.34,21.34,19.28,19.82,21700.0],["2018-11-06",19.95,20.42,19.36,19.7,13000.0],["2018-11-07",19.64,21.12,19.64,20.81,9700.0],["2018-11-08",20.69,21.52,20.49,20.75,8900.0],["2018-11-09",20.78,21.94,18.51,19.0,59400.0],["2018-11-12",18.62,19.66,18.21,18.25,14900.0],["2018-11-13",18.33,19.27,17.15,17.9,30100.0],["2018-11-14",18.0,19.53,18.0,18.77,14600.0],["2018-11-15",19.92,23.32,18.17,22.6,129600.0],["2018-11-16",22.66,22.66,21.35,21.77,38200.0],["2018-11-19",21.84,21.84,17.95,18.62,187400.0],["2018-11-20",18.04,18.46,17.0,17.5,134600.0],["2018-11-21",17.4,18.0,15.9,16.2,223700.0],["2018-11-23",16.2,17.96,16.2,17.38,62300.0],["2018-11-26",17.48,19.5,17.01,18.12,83600.0],["2018-11-27",17.95,18.46,16.75,17.18,127500.0],["2018-11-28",17.19,18.25,16.16,16.9,136400.0],["2018-11-29",16.76,17.75,16.63,17.42,58500.0],["2018-11-30",17.36,18.34,17.06,17.92,221200.0],["2018-12-03",18.47,19.43,18.32,19.18,37300.0],["2018-12-04",19.04,19.08,17.17,17.7,32500.0],["2018-12-06",17.4,18.36,17.24,17.97,48500.0],["2018-12-07",17.98,18.8,17.51,17.75,42200.0],["2018-12-10",17.68,18.77,17.12,18.21,18400.0],["2018-12-11",18.42,18.5,18.02,18.46,18900.0],["2018-12-12",18.56,19.12,18.12,18.7,29700.0],["2018-12-13",18.73,18.81,18.0,18.17,24200.0],["2018-12-14",18.12,18.33,16.63,17.07,44000.0],["2018-12-17",17.01,17.98,16.61,16.63,70000.0],["2018-12-18",16.8,17.72,16.8,17.43,25600.0],["2018-12-19",17.51,17.56,16.8,16.96,13800.0],["2018-12-20",17.08,17.79,16.7,17.42,37000.0],["2018-12-21",17.42,18.3,16.96,17.72,90400.0],["2018-12-24",17.64,18.75,17.46,18.3,22500.0],["2018-12-26",18.3,19.48,18.14,18.95,40900.0],["2018-12-27",18.77,19.48,17.8,18.13,112800.0],["2018-12-28",18.44,21.24,18.44,20.73,88300.0],["2018-12-31",20.44,21.2,19.02,19.85,86500.0],["2019-01-02",19.51,20.17,18.77,19.56,16100.0],["2019-01-03",19.5,19.78,18.5,18.98,21100.0],["2019-01-04",19.2,20.19,19.0,19.4,20400.0],["2019-01-07",19.42,19.81,19.0,19.2,12400.0],["2019-01-08",19.39,19.52,18.74,19.15,9300.0],["2019-01-09",19.2,19.26,18.75,19.23,14900.0],["2019-01-10",19.01,19.17,18.2,18.38,22700.0],["2019-01-11",18.38,18.53,18.08,18.11,21700.0],["2019-01-14",17.97,18.22,17.8,18.13,10500.0],["2019-01-15",18.19,19.04,17.97,18.55,23400.0],["2019-01-16",18.57,19.18,18.43,18.95,12400.0],["2019-01-17",18.91,18.95,18.44,18.79,22100.0],["2019-01-18",18.87,19.8,18.34,19.58,16000.0],["2019-01-22",19.62,19.65,18.1,18.11,24200.0],["2019-01-23",18.32,19.53,18.2,18.46,5200.0],["2019-01-24",18.49,19.05,18.14,19.01,6800.0],["2019-01-25",19.14,19.14,18.42,18.81,7500.0],["2019-01-28",18.6,19.36,18.6,18.95,10500.0],["2019-01-29",19.05,19.25,18.75,18.76,8400.0],["2019-01-30",19.09,19.23,18.6,18.99,34700.0],["2019-01-31",19.0,20.34,19.0,19.53,36000.0],["2019-02-01",19.48,20.2,19.42,19.5,9200.0],["2019-02-04",20.0,20.0,19.17,19.55,9400.0],["2019-02-05",19.2,19.67,18.88,19.52,17100.0],["2019-02-06",19.64,20.25,19.36,20.13,12200.0],["2019-02-07",19.98,20.18,19.83,19.95,7200.0],["2019-02-08",19.88,19.88,19.42,19.62,6500.0],["2019-02-11",19.6,19.95,19.4,19.52,9600.0],["2019-02-12",19.96,20.25,19.5,19.77,15800.0],["2019-02-13",19.5,20.05,18.94,19.43,17500.0],["2019-02-14",19.76,19.8,19.01,19.09,20000.0],["2019-02-15",19.43,20.5,19.43,20.49,26700.0],["2019-02-19",20.49,20.49,19.54,20.0,32400.0],["2019-02-20",19.51,20.14,19.26,19.59,33500.0],["2019-02-21",19.63,19.71,19.07,19.45,4800.0],["2019-02-22",19.15,20.0,19.15,19.99,7600.0],["2019-02-25",20.06,20.44,19.82,20.02,26100.0],["2019-02-26",19.98,19.98,19.08,19.2,10600.0],["2019-02-27",19.2,19.37,19.03,19.26,11300.0],["2019-02-28",19.28,19.89,19.27,19.54,14800.0],["2019-03-01",19.72,19.98,19.25,19.25,12000.0],["2019-03-04",19.89,19.89,19.15,19.59,10200.0],["2019-03-05",19.54,19.54,19.22,19.39,3800.0],["2019-03-06",19.4,19.68,18.68,19.47,18600.0],["2019-03-07",19.27,19.61,19.0,19.31,17300.0],["2019-03-08",19.3,19.3,19.12,19.12,7700.0],["2019-03-11",19.23,19.38,19.0,19.23,16400.0],["2019-03-12",19.18,19.86,19.05,19.11,4600.0],["2019-03-13",19.27,19.64,19.27,19.59,5800.0],["2019-03-14",19.57,19.66,19.18,19.18,5500.0],["2019-03-15",19.42,20.44,18.98,20.44,59000.0],["2019-03-18",20.31,20.31,19.09,19.09,26200.0],["2019-03-19",19.04,19.97,18.4,19.14,60900.0],["2019-03-20",19.23,19.29,19.0,19.03,13700.0],["2019-03-21",19.29,19.29,18.66,19.09,103200.0],["2019-03-22",18.9,18.99,18.5,18.74,26200.0],["2019-03-25",18.7,18.75,18.56,18.56,22600.0],["2019-03-26",18.59,18.68,18.01,18.15,34000.0],["2019-03-27",18.15,18.26,17.68,18.1,29900.0],["2019-03-28",17.94,18.2,17.56,18.0,27300.0],["2019-03-29",18.26,18.65,18.13,18.32,46200.0],["2019-04-01",18.52,19.5,18.52,19.01,63900.0],["2019-04-02",19.23,19.85,19.05,19.7,41300.0],["2019-04-03",19.85,19.95,19.36,19.54,26900.0],["2019-04-04",19.24,19.88,19.23,19.61,16900.0],["2019-04-05",19.43,20.0,19.43,19.55,77600.0],["2019-04-08",19.64,19.95,19.64,19.93,21700.0],["2019-04-09",19.75,19.98,19.21,19.27,28500.0],["2019-04-10",19.4,19.68,19.18,19.36,10700.0],["2019-04-11",19.4,19.73,19.4,19.44,7900.0],["2019-04-12",19.26,19.26,18.61,18.8,29400.0],["2019-04-15",18.9,19.44,18.72,18.85,22800.0],["2019-04-16",18.93,18.98,18.72,18.84,8100.0],["2019-04-17",18.86,19.1,18.5,19.03,32000.0],["2019-04-18",18.84,19.1,18.57,19.1,27100.0],["2019-04-22",19.0,19.28,18.71,18.94,14300.0],["2019-04-23",18.98,19.78,18.81,19.4,31100.0],["2019-04-24",19.39,19.73,19.33,19.52,12300.0],["2019-04-25",19.63,19.7,19.3,19.7,15700.0],["2019-04-26",19.55,19.7,19.46,19.59,6000.0],["2019-04-29",19.59,19.7,19.59,19.7,3900.0],["2019-04-30",19.69,19.69,18.81,19.35,32300.0],["2019-05-01",19.25,19.25,18.75,18.96,21500.0],["2019-05-02",19.1,19.7,18.96,19.52,19500.0],["2019-05-03",19.58,19.99,19.27,19.93,28800.0],["2019-05-06",19.63,20.25,19.63,19.9,36100.0],["2019-05-07",20.06,20.25,19.7,19.77,32400.0],["2019-05-08",19.82,20.25,19.68,20.04,59500.0],["2019-05-09",20.0,20.4,19.7,20.25,41100.0],["2019-05-10",20.23,20.23,19.74,19.98,101200.0],["2019-05-13",19.65,20.0,19.36,20.0,33700.0],["2019-05-14",19.66,19.92,19.17,19.36,63400.0],["2019-05-15",19.04,19.96,19.04,19.37,61800.0],["2019-05-16",19.48,19.95,19.15,19.29,33800.0],["2019-05-17",19.17,19.36,19.05,19.08,46300.0],["2019-05-20",18.9,19.3,18.52,18.74,67300.0],["2019-05-21",18.8,19.49,18.66,19.25,43300.0],["2019-05-22",19.49,19.71,19.25,19.59,107000.0],["2019-05-23",19.54,19.57,19.2,19.5,26600.0],["2019-05-24",19.55,19.78,18.78,18.96,71800.0],["2019-05-28",19.05,19.7,19.05,19.25,120300.0],["2019-05-29",19.07,19.47,18.68,19.37,79600.0],["2019-05-30",19.28,19.46,18.39,18.5,45900.0],["2019-05-31",18.55,18.55,17.53,17.84,92500.0],["2019-06-03",17.72,17.96,15.91,16.14,214600.0],["2019-06-04",16.3,16.75,15.75,15.82,108400.0],["2019-06-05",16.25,16.25,14.86,15.77,198400.0],["2019-06-06",16.0,16.01,14.14,14.41,160800.0],["2019-06-07",14.61,15.39,13.95,14.24,247900.0],["2019-06-10",14.21,14.66,13.62,13.75,146900.0],["2019-06-11",13.8,14.89,13.36,14.52,227900.0],["2019-06-12",14.5,14.84,13.93,14.71,108400.0],["2019-06-13",14.74,15.13,14.02,15.03,124200.0],["2019-06-14",15.28,16.75,15.07,16.11,194000.0],["2019-06-17",16.22,16.61,16.05,16.34,108200.0],["2019-06-18",16.43,16.43,15.36,15.43,70300.0],["2019-06-19",15.57,16.01,15.13,15.95,51500.0],["2019-06-20",16.05,16.8,15.94,16.32,67800.0],["2019-06-21",16.23,16.81,15.16,16.04,215700.0],["2019-06-24",15.9,16.58,15.69,16.01,68700.0],["2019-06-25",16.06,16.06,15.75,15.81,35900.0],["2019-06-26",15.63,15.98,15.59,15.74,39200.0],["2019-06-27",15.74,16.36,15.52,16.2,70800.0],["2019-06-28",16.42,17.19,16.07,16.71,393400.0],["2019-07-01",16.81,16.83,15.75,15.9,93500.0],["2019-07-02",15.9,16.06,15.75,15.88,116400.0],["2019-07-03",15.97,15.97,15.56,15.82,75600.0],["2019-07-05",15.82,16.41,15.03,15.84,71700.0],["2019-07-08",15.83,15.9,14.82,15.19,66100.0],["2019-07-09",15.16,15.34,14.63,14.9,83400.0],["2019-07-10",15.01,15.3,14.6,14.83,67800.0],["2019-07-11",14.74,15.6,14.55,15.09,43500.0],["2019-07-12",15.15,15.57,15.08,15.16,36800.0],["2019-07-15",15.11,15.11,14.55,14.84,77000.0],["2019-07-16",14.87,15.55,14.87,15.2,44800.0],["2019-07-17",15.4,15.44,15.03,15.31,21600.0],["2019-07-18",15.35,15.67,15.14,15.32,24500.0],["2019-07-19",15.25,15.48,14.88,15.33,26900.0],["2019-07-22",15.42,15.49,15.09,15.28,21800.0],["2019-07-23",15.39,15.39,14.82,15.0,27100.0],["2019-07-24",15.07,15.37,14.88,15.04,92500.0],["2019-07-25",15.11,15.2,14.82,14.9,56400.0],["2019-07-26",15.09,15.22,14.74,14.76,40400.0],["2019-07-29",14.83,15.29,14.68,15.12,42000.0],["2019-07-30",15.1,15.48,14.91,15.3,36200.0],["2019-07-31",15.29,16.12,15.18,15.3,51200.0],["2019-08-01",15.37,15.84,15.04,15.27,43200.0],["2019-08-02",15.24,15.24,14.82,14.86,25300.0],["2019-08-05",14.73,14.93,14.35,14.52,36100.0],["2019-08-06",14.56,14.57,14.17,14.53,18200.0],["2019-08-07",14.39,15.23,14.39,14.84,15800.0],["2019-08-08",14.78,15.54,14.74,15.42,46200.0],["2019-08-09",15.34,15.58,15.01,15.05,32800.0],["2019-08-12",15.27,15.61,14.56,14.65,57300.0],["2019-08-13",14.81,15.38,14.53,14.77,61800.0],["2019-08-14",15.01,17.86,15.01,16.16,249800.0],["2019-08-15",16.2,16.49,15.23,16.36,81800.0],["2019-08-16",16.36,16.61,15.82,16.21,65900.0],["2019-08-19",16.32,16.32,15.66,15.75,33600.0],["2019-08-20",15.75,16.28,15.53,15.75,41200.0],["2019-08-21",15.85,16.36,15.48,15.78,51200.0],["2019-08-22",15.78,16.71,15.54,16.59,67800.0],["2019-08-23",16.51,17.01,16.02,16.77,69700.0],["2019-08-26",16.64,19.62,16.64,19.4,590900.0],["2019-08-27",19.02,21.01,18.92,19.85,489400.0],["2019-08-28",19.49,20.5,19.3,20.41,176500.0],["2019-08-29",20.44,20.9,19.85,20.38,206200.0],["2019-08-30",20.35,20.89,19.51,19.58,156200.0],["2019-09-03",19.61,20.0,19.07,19.51,147900.0],["2019-09-04",19.45,20.45,19.11,19.13,147900.0],["2019-09-05",19.19,20.47,19.14,20.29,181800.0],["2019-09-06",20.0,21.16,20.0,20.22,171200.0],["2019-09-09",20.22,21.18,19.49,20.17,165300.0],["2019-09-10",20.28,21.05,20.03,20.55,132500.0],["2019-09-11",20.54,21.48,19.87,20.0,169400.0],["2019-09-12",20.41,20.68,19.54,19.97,99300.0],["2019-09-13",20.07,20.53,19.37,19.47,99400.0],["2019-09-16",19.47,20.47,19.47,20.25,182600.0],["2019-09-17",20.35,21.25,19.83,20.78,199600.0],["2019-09-18",20.79,21.41,20.52,20.77,158700.0],["2019-09-19",20.83,21.39,20.09,20.21,117100.0],["2019-09-20",20.16,21.5,20.05,21.41,2668200.0],["2019-09-23",21.2,23.26,20.85,21.0,364300.0],["2019-09-24",21.04,21.06,19.3,19.61,230300.0],["2019-09-25",19.58,20.05,19.37,19.54,142200.0],["2019-09-26",19.51,19.61,18.24,18.69,157500.0],["2019-09-27",18.75,18.79,17.29,17.66,254000.0],["2019-09-30",17.6,17.88,17.25,17.62,129300.0],["2019-10-01",17.72,17.84,17.03,17.17,73200.0],["2019-10-02",16.9,16.9,16.23,16.49,105000.0],["2019-10-03",16.46,16.62,15.9,16.45,111700.0],["2019-10-04",16.5,16.69,16.34,16.5,139100.0],["2019-10-07",16.52,16.52,15.75,15.83,112700.0],["2019-10-08",15.78,15.95,13.02,14.47,3650600.0],["2019-10-09",14.57,15.42,14.14,15.0,454200.0],["2019-10-10",15.12,15.94,14.9,15.41,181500.0],["2019-10-11",15.61,16.15,15.12,15.35,211400.0],["2019-10-14",15.35,15.49,14.74,15.17,78100.0],["2019-10-15",15.3,15.96,15.22,15.37,129300.0],["2019-10-16",15.39,15.53,15.01,15.13,90100.0],["2019-10-17",15.21,15.3,14.81,15.02,105100.0],["2019-10-18",14.98,14.98,14.56,14.8,82000.0],["2019-10-21",14.85,15.14,14.62,14.94,113200.0],["2019-10-22",14.97,15.37,14.64,14.68,92400.0],["2019-10-23",14.66,15.03,14.57,14.6,53300.0],["2019-10-24",14.61,14.66,14.28,14.55,80300.0],["2019-10-25",14.49,14.86,14.35,14.6,47100.0],["2019-10-28",14.71,15.16,14.6,14.96,77000.0],["2019-10-29",14.93,15.13,14.76,15.11,54400.0],["2019-10-30",15.15,15.41,14.87,15.06,109100.0],["2019-10-31",15.04,15.34,14.73,14.97,124200.0],["2019-11-01",15.03,15.44,14.99,15.08,58300.0],["2019-11-04",15.21,15.54,15.0,15.1,79900.0],["2019-11-05",15.14,15.25,14.79,14.83,60700.0],["2019-11-06",14.88,15.79,14.72,15.48,184700.0],["2019-11-07",15.29,16.09,14.94,15.21,147500.0],["2019-11-08",15.1,15.73,14.89,15.57,131300.0],["2019-11-11",15.4,15.9,14.75,14.77,144200.0],["2019-11-12",14.75,15.32,14.63,15.26,116900.0],["2019-11-13",15.08,15.59,14.98,15.07,110200.0],["2019-11-14",15.0,15.13,14.5,14.72,131300.0],["2019-11-15",14.84,15.41,14.52,15.31,121000.0],["2019-11-18",15.47,16.3,15.39,16.3,138600.0],["2019-11-19",16.28,16.54,15.85,16.17,144700.0],["2019-11-20",16.13,17.81,15.9,17.54,390600.0],["2019-11-21",17.62,18.47,17.5,18.37,177000.0],["2019-11-22",18.4,18.58,17.09,17.17,175200.0],["2019-11-25",17.31,17.68,16.81,17.57,157800.0],["2019-11-26",17.52,18.35,17.52,17.95,149700.0],["2019-11-27",17.91,18.44,17.91,18.37,132600.0],["2019-11-29",18.49,18.69,18.26,18.27,97400.0],["2019-12-02",18.28,18.28,17.72,18.04,114200.0],["2019-12-03",17.7,18.64,17.7,18.37,153400.0],["2019-12-04",18.54,18.6,18.18,18.36,133200.0],["2019-12-05",18.4,18.84,18.4,18.58,113200.0],["2019-12-06",18.63,19.14,18.63,19.01,234300.0],["2019-12-09",19.0,19.0,16.67,16.83,318200.0],["2019-12-10",16.86,17.32,16.28,17.19,197100.0],["2019-12-11",17.2,17.74,16.96,17.64,133400.0],["2019-12-12",17.61,18.41,17.51,18.04,174300.0],["2019-12-13",18.02,18.61,17.9,18.29,214300.0],["2019-12-16",18.34,19.1,18.3,18.7,290100.0],["2019-12-17",18.77,18.98,18.15,18.32,206800.0],["2019-12-18",18.26,18.79,18.14,18.35,228800.0],["2019-12-19",18.28,18.99,18.06,18.87,161600.0],["2019-12-20",18.93,19.14,18.55,18.73,351900.0],["2019-12-23",18.6,19.07,18.25,18.82,119900.0],["2019-12-24",18.8,19.25,18.59,19.15,126800.0],["2019-12-26",19.16,19.3,18.76,18.91,61800.0],["2019-12-27",18.91,18.91,18.27,18.65,76300.0],["2019-12-30",18.7,18.7,18.12,18.48,68700.0],["2019-12-31",18.37,18.7,18.37,18.41,70000.0],["2020-01-02",18.51,18.52,17.79,18.22,80400.0],["2020-01-03",18.02,18.25,17.87,17.98,51200.0],["2020-01-06",17.79,18.07,17.67,18.0,73400.0],["2020-01-07",17.98,18.11,17.51,17.54,60500.0],["2020-01-08",17.55,17.63,17.18,17.21,69200.0],["2020-01-09",17.19,17.54,17.16,17.26,48100.0],["2020-01-10",17.34,17.47,17.07,17.43,47300.0],["2020-01-13",17.3,17.55,16.78,17.51,106900.0],["2020-01-14",17.53,18.05,17.52,17.92,64300.0],["2020-01-15",18.05,18.62,18.05,18.25,74400.0],["2020-01-16",18.5,18.7,18.41,18.56,42800.0],["2020-01-17",18.57,19.04,18.44,18.8,115600.0],["2020-01-21",18.61,18.82,18.2,18.39,63400.0],["2020-01-22",18.39,18.93,18.29,18.88,42500.0],["2020-01-23",18.86,18.86,18.24,18.37,58300.0],["2020-01-24",18.45,18.49,17.89,18.15,52300.0],["2020-01-27",17.93,18.22,17.79,18.0,55400.0],["2020-01-28",18.08,18.48,18.08,18.34,73300.0],["2020-01-29",18.36,18.36,18.0,18.1,34000.0],["2020-01-30",17.83,18.23,17.65,18.19,62400.0],["2020-01-31",18.09,18.09,17.52,17.92,48500.0],["2020-02-03",18.09,18.34,17.79,18.28,50600.0],["2020-02-04",18.47,18.66,17.94,18.0,47900.0],["2020-02-05",18.23,18.44,17.86,18.41,36800.0],["2020-02-06",18.41,18.49,18.24,18.34,22700.0],["2020-02-07",18.26,18.86,18.1,18.58,42300.0],["2020-02-10",18.51,18.64,18.36,18.59,20800.0],["2020-02-11",18.65,18.94,18.46,18.84,41800.0],["2020-02-12",18.94,19.1,17.9,17.98,142100.0],["2020-02-13",17.62,17.75,16.67,17.48,86200.0],["2020-02-14",17.47,17.79,17.0,17.15,38700.0],["2020-02-18",17.15,17.4,17.15,17.38,14100.0],["2020-02-19",17.42,17.92,17.32,17.79,32900.0],["2020-02-20",17.75,17.8,17.37,17.55,20700.0],["2020-02-21",17.57,17.61,17.15,17.49,16100.0],["2020-02-24",17.01,17.23,16.89,17.06,25400.0],["2020-02-25",16.71,17.57,16.71,17.27,46000.0],["2020-02-26",17.32,18.32,17.18,17.95,114500.0],["2020-02-27",17.73,17.89,17.13,17.54,81400.0],["2020-02-28",17.14,17.51,16.24,17.47,78700.0],["2020-03-02",17.55,17.99,17.17,17.54,114100.0],["2020-03-03",17.6,17.6,16.37,16.47,81100.0],["2020-03-04",16.85,17.18,16.34,16.77,52300.0],["2020-03-05",16.55,16.6,15.8,15.93,80600.0],["2020-03-06",15.55,16.08,15.47,15.92,64100.0],["2020-03-09",15.25,15.46,14.8,14.93,63200.0],["2020-03-10",15.14,15.37,14.11,14.83,79500.0],["2020-03-11",14.55,14.74,13.88,14.07,83900.0],["2020-03-12",13.9,14.59,12.02,12.55,142800.0],["2020-03-13",12.92,13.52,11.72,12.26,115300.0],["2020-03-16",11.11,11.11,9.49,9.55,96600.0],["2020-03-17",9.65,10.74,9.65,10.69,83800.0],["2020-03-18",10.1,11.59,9.27,11.05,71100.0],["2020-03-19",10.65,11.99,10.64,11.99,63600.0],["2020-03-20",12.0,13.4,10.76,11.12,341000.0],["2020-03-23",10.82,12.44,9.75,10.97,52400.0],["2020-03-24",11.46,12.0,11.12,12.0,74000.0],["2020-03-25",12.0,12.76,11.42,12.08,76800.0],["2020-03-26",12.18,13.12,12.18,12.94,48500.0],["2020-03-27",12.57,13.23,12.57,13.09,91200.0],["2020-03-30",13.22,13.99,13.22,13.74,32100.0],["2020-03-31",13.81,13.98,12.01,12.92,87700.0],["2020-04-01",12.16,12.63,12.0,12.31,43000.0],["2020-04-02",12.12,12.68,11.91,12.4,44700.0],["2020-04-03",12.3,12.43,11.57,12.14,33100.0],["2020-04-06",12.57,13.74,12.57,13.74,61200.0],["2020-04-07",13.8,13.98,13.05,13.75,72600.0],["2020-04-08",13.76,14.39,13.36,14.21,58500.0],["2020-04-09",14.21,15.06,14.05,15.06,53400.0],["2020-04-13",14.98,14.98,14.12,14.35,47600.0],["2020-04-14",13.97,14.88,13.94,14.83,50700.0],["2020-04-15",14.7,14.7,13.92,14.05,37800.0],["2020-04-16",14.09,14.26,13.33,14.05,45900.0],["2020-04-17",14.4,14.4,13.3,13.46,65200.0],["2020-04-20",13.33,14.31,13.33,13.87,20800.0],["2020-04-21",13.55,13.78,13.21,13.28,32800.0],["2020-04-22",13.53,13.81,13.4,13.59,25700.0],["2020-04-23",13.63,14.59,13.63,14.07,51000.0],["2020-04-24",14.02,14.41,13.8,14.34,15700.0],["2020-04-27",14.54,15.17,14.0,14.97,46300.0],["2020-04-28",15.19,15.72,14.89,15.13,44900.0],["2020-04-29",15.72,16.25,15.49,15.95,67300.0],["2020-04-30",15.63,16.04,15.3,15.54,29200.0],["2020-05-01",15.11,15.24,14.58,15.22,46500.0],["2020-05-04",15.09,15.09,14.4,14.71,32600.0],["2020-05-05",14.97,15.73,14.78,15.45,38400.0],["2020-05-06",15.48,15.87,14.93,15.55,26000.0],["2020-05-07",15.67,15.78,15.17,15.43,32900.0],["2020-05-08",15.68,16.24,15.68,15.82,46400.0],["2020-05-11",15.67,16.1,14.11,15.68,41000.0],["2020-05-12",15.77,16.16,15.37,15.51,30100.0],["2020-05-13",15.3,15.52,14.86,15.46,38500.0],["2020-05-14",15.3,15.5,14.42,15.48,46500.0],["2020-05-15",15.46,16.51,15.46,16.24,51100.0],["2020-05-18",16.3,16.43,16.07,16.43,67700.0],["2020-05-19",16.23,16.91,15.62,16.75,67600.0],["2020-05-20",16.9,17.33,16.11,17.32,85600.0],["2020-05-21",17.14,17.82,16.95,17.54,99200.0],["2020-05-22",17.57,17.68,17.07,17.16,68200.0],["2020-05-26",17.87,18.22,17.62,17.85,122800.0],["2020-05-27",18.22,18.5,17.7,18.28,87600.0],["2020-05-28",18.45,19.16,18.17,18.4,106200.0],["2020-05-29",18.25,19.0,18.06,18.89,148600.0],["2020-06-01",18.65,19.03,18.62,18.74,104900.0],["2020-06-02",18.76,18.81,17.62,18.08,90600.0],["2020-06-03",18.0,18.19,17.65,17.88,106100.0],["2020-06-04",17.83,18.01,17.61,17.89,129300.0],["2020-06-05",18.19,18.68,16.92,17.01,153100.0],["2020-06-08",17.27,17.36,16.14,16.2,109800.0],["2020-06-09",16.02,16.89,16.02,16.47,50800.0],["2020-06-10",16.47,16.47,15.79,15.8,60700.0],["2020-06-11",15.39,15.63,14.61,14.73,104200.0],["2020-06-12",15.16,15.86,15.14,15.86,71000.0],["2020-06-15",15.86,16.3,15.28,15.73,125100.0],["2020-06-16",16.2,17.69,16.01,17.55,105900.0],["2020-06-17",17.57,17.88,16.33,16.33,134600.0],["2020-06-18",16.39,17.68,16.39,16.94,237500.0],["2020-06-19",17.22,17.84,16.71,16.95,239000.0],["2020-06-22",16.95,17.39,16.62,16.86,181800.0],["2020-06-23",17.04,17.33,16.72,17.16,207800.0],["2020-06-24",16.95,17.08,16.29,16.45,73800.0],["2020-06-25",16.39,16.77,16.09,16.31,57600.0],["2020-06-26",16.18,16.4,15.36,15.53,339900.0],["2020-06-29",15.75,16.33,15.27,16.03,102800.0],["2020-06-30",16.33,16.86,16.26,16.5,129300.0],["2020-07-01",16.5,16.89,16.28,16.32,38200.0],["2020-07-02",16.53,16.66,16.28,16.42,26100.0],["2020-07-06",16.71,16.87,16.5,16.59,24800.0],["2020-07-07",16.45,16.8,16.15,16.2,35100.0],["2020-07-08",16.16,16.37,15.82,16.04,39100.0],["2020-07-09",16.02,16.31,15.6,15.69,40000.0],["2020-07-10",15.64,16.4,15.54,16.39,35300.0],["2020-07-13",16.56,16.83,16.1,16.13,25900.0],["2020-07-14",16.07,16.68,15.79,16.68,39600.0],["2020-07-15",16.95,17.3,16.44,17.22,129000.0],["2020-07-16",17.09,17.16,16.54,16.75,28900.0],["2020-07-17",16.77,17.1,16.67,16.86,39200.0],["2020-07-20",16.81,17.25,16.65,16.68,31500.0],["2020-07-21",16.96,17.0,15.11,16.07,113300.0],["2020-07-22",15.91,16.4,15.91,16.37,45400.0],["2020-07-23",16.36,16.8,16.32,16.76,64100.0],["2020-07-24",16.73,16.82,16.5,16.64,33300.0],["2020-07-27",16.65,17.2,16.6,17.03,52900.0],["2020-07-28",16.96,17.18,16.72,16.73,22600.0],["2020-07-29",16.74,17.15,16.66,17.05,29000.0],["2020-07-30",16.88,17.35,16.88,17.3,88300.0],["2020-07-31",17.21,17.21,16.61,16.75,46100.0],["2020-08-03",16.98,16.98,16.58,16.72,21900.0],["2020-08-04",16.5,16.8,16.22,16.67,54800.0],["2020-08-05",16.8,17.25,16.7,17.07,40200.0],["2020-08-06",16.94,17.2,16.9,17.16,33700.0],["2020-08-07",17.2,17.5,17.11,17.17,72100.0],["2020-08-10",17.34,18.0,17.28,17.77,112800.0],["2020-08-11",17.94,17.96,17.45,17.63,61000.0],["2020-08-12",17.56,18.0,17.56,18.0,31500.0],["2020-08-13",17.87,17.89,17.12,17.37,89600.0],["2020-08-14",17.35,17.63,17.05,17.3,73600.0],["2020-08-17",17.34,17.34,16.78,16.92,26600.0],["2020-08-18",16.91,17.08,16.55,17.0,31500.0],["2020-08-19",17.08,17.15,16.79,16.92,23500.0],["2020-08-20",16.75,17.2,16.72,17.1,26800.0],["2020-08-21",17.1,17.45,16.72,17.23,53000.0],["2020-08-24",17.48,19.0,17.48,18.92,492100.0],["2020-08-25",18.99,19.68,18.73,19.29,317500.0],["2020-08-26",19.39,19.5,18.0,18.85,201000.0],["2020-08-27",19.36,19.36,17.62,18.3,95700.0],["2020-08-28",18.22,18.43,17.32,18.18,145200.0],["2020-08-31",18.25,19.0,18.19,18.89,203400.0],["2020-09-01",19.0,19.49,18.73,18.8,362400.0],["2020-09-02",18.85,19.42,18.44,19.34,152300.0],["2020-09-03",19.29,19.32,18.57,19.04,114800.0],["2020-09-04",19.24,19.24,18.04,19.01,117300.0],["2020-09-08",18.85,18.87,17.27,17.45,177400.0],["2020-09-09",17.57,18.0,17.42,17.88,94700.0],["2020-09-10",17.97,18.13,17.44,17.58,105900.0],["2020-09-11",17.9,18.0,17.51,17.85,76800.0],["2020-09-14",18.01,18.01,17.06,17.15,132400.0],["2020-09-15",17.48,17.79,17.11,17.16,142800.0],["2020-09-16",17.41,17.73,17.26,17.3,101300.0],["2020-09-17",17.21,17.44,16.83,16.94,110400.0],["2020-09-18",17.1,17.6,16.96,17.28,1199400.0],["2020-09-21",16.99,16.99,16.51,16.8,106600.0],["2020-09-22",16.89,16.93,16.5,16.87,73700.0],["2020-09-23",16.87,16.88,16.22,16.33,91900.0],["2020-09-24",16.24,16.79,16.21,16.48,48000.0],["2020-09-25",16.33,17.0,16.33,16.86,40600.0],["2020-09-28",17.05,17.66,17.05,17.53,60300.0],["2020-09-29",17.57,17.62,17.2,17.36,50200.0],["2020-09-30",17.43,17.98,17.32,17.94,70100.0],["2020-10-01",17.99,17.99,17.44,17.78,55000.0],["2020-10-02",17.5,18.21,17.5,18.05,91300.0],["2020-10-05",18.1,18.33,17.71,17.88,34400.0],["2020-10-06",17.96,18.5,17.85,17.87,55900.0],["2020-10-07",17.92,18.49,17.92,18.36,55100.0],["2020-10-08",18.5,18.5,17.87,18.25,38700.0],["2020-10-09",18.44,18.45,17.65,17.65,45200.0],["2020-10-12",17.65,18.43,17.58,18.31,60000.0],["2020-10-13",18.22,18.56,18.17,18.31,51900.0],["2020-10-14",17.98,18.58,17.98,18.04,27100.0],["2020-10-15",17.54,18.71,17.54,18.56,70300.0],["2020-10-16",18.51,18.89,18.24,18.28,74500.0],["2020-10-19",18.55,18.57,17.99,18.08,38000.0],["2020-10-20",18.25,18.41,17.85,17.9,83900.0],["2020-10-21",17.97,18.75,17.83,18.01,35300.0],["2020-10-22",18.07,18.45,17.87,18.07,78200.0],["2020-10-23",18.26,18.29,17.92,18.21,21100.0],["2020-10-26",18.0,18.05,17.75,17.8,24800.0],["2020-10-27",17.87,18.33,17.74,18.07,143300.0],["2020-10-28",17.77,17.78,17.06,17.33,57800.0],["2020-10-29",17.22,17.85,17.02,17.77,51300.0],["2020-10-30",17.65,17.89,17.04,17.26,44700.0],["2020-11-02",17.55,17.81,17.27,17.54,41200.0],["2020-11-03",17.74,18.25,17.47,17.96,89200.0],["2020-11-04",17.92,18.38,17.44,17.76,59800.0],["2020-11-05",18.32,18.63,17.42,17.75,130900.0],["2020-11-06",17.84,17.84,17.06,17.19,44300.0],["2020-11-09",18.2,18.61,17.6,17.67,107000.0],["2020-11-10",18.14,18.5,17.78,17.93,119800.0],["2020-11-11",18.14,18.75,18.03,18.2,93100.0],["2020-11-12",18.29,18.73,17.97,18.44,95000.0],["2020-11-13",18.29,18.99,18.29,18.92,111000.0],["2020-11-16",18.8,19.45,18.29,18.56,336600.0],["2020-11-17",18.45,18.95,18.26,18.6,54800.0],["2020-11-18",18.7,18.81,18.09,18.34,56300.0],["2020-11-19",18.19,18.52,18.19,18.38,34200.0],["2020-11-20",18.16,18.73,18.16,18.54,44200.0],["2020-11-23",18.6,18.96,18.43,18.61,50000.0],["2020-11-24",18.65,18.91,18.29,18.5,69700.0],["2020-11-25",18.42,18.79,18.14,18.18,40100.0],["2020-11-27",18.78,18.78,18.0,18.29,24400.0],["2020-11-30",18.59,18.59,18.08,18.22,53300.0],["2020-12-01",18.41,18.62,18.01,18.03,51200.0],["2020-12-02",17.99,18.07,17.68,17.85,41400.0],["2020-12-03",17.8,17.99,17.59,17.68,47200.0],["2020-12-04",17.68,18.08,17.51,18.05,50400.0],["2020-12-07",17.68,18.3,17.68,17.89,89500.0],["2020-12-08",17.68,18.02,17.52,17.98,54700.0],["2020-12-09",17.88,18.5,17.77,18.21,104200.0],["2020-12-10",18.07,18.37,17.61,17.78,54400.0],["2020-12-11",17.78,17.89,17.01,17.52,71900.0],["2020-12-14",17.52,17.8,17.15,17.26,70000.0],["2020-12-15",17.4,17.77,17.17,17.59,63900.0],["2020-12-16",17.63,17.91,17.31,17.71,85900.0],["2020-12-17",17.85,18.38,17.66,18.02,83100.0],["2020-12-18",18.19,18.88,17.99,17.99,264500.0],["2020-12-21",17.73,17.83,17.43,17.57,37600.0],["2020-12-22",17.5,17.9,17.44,17.47,54500.0],["2020-12-23",17.51,17.94,17.45,17.59,25300.0],["2020-12-24",17.5,17.67,17.46,17.48,12100.0],["2020-12-28",17.57,17.97,17.53,17.64,30900.0],["2020-12-29",17.6,17.63,17.3,17.63,34400.0],["2020-12-30",17.7,17.98,17.6,17.83,33300.0],["2020-12-31",17.98,18.82,17.93,18.27,111900.0],["2021-01-04",18.26,19.3,18.26,19.25,166900.0],["2021-01-05",19.11,19.8,19.02,19.66,678400.0],["2021-01-06",19.8,22.41,19.8,21.38,339000.0],["2021-01-07",21.38,22.72,21.38,21.92,153200.0],["2021-01-08",21.9,21.9,20.72,21.36,89100.0],["2021-01-11",21.19,21.28,20.54,21.12,57200.0],["2021-01-12",21.12,21.5,21.11,21.5,63000.0],["2021-01-13",21.45,21.5,21.15,21.3,45300.0],["2021-01-14",21.33,22.24,21.33,21.71,72400.0],["2021-01-15",21.45,21.99,21.22,21.67,48500.0],["2021-01-19",21.94,22.12,21.76,21.96,38800.0],["2021-01-20",21.94,22.71,21.94,22.42,40900.0],["2021-01-21",22.58,22.58,21.89,22.2,48100.0],["2021-01-22",22.01,22.48,22.0,22.36,51000.0],["2021-01-25",22.4,22.4,21.99,22.24,36600.0],["2021-01-26",22.5,22.6,21.58,22.55,34300.0],["2021-01-27",22.13,22.13,21.42,21.43,157300.0],["2021-01-28",21.65,21.94,20.51,21.64,70100.0],["2021-01-29",21.63,22.11,21.05,22.0,67700.0],["2021-02-01",22.18,23.97,22.08,23.6,114500.0],["2021-02-02",23.61,23.7,22.58,23.3,54500.0],["2021-02-03",23.19,23.58,22.82,23.24,66100.0],["2021-02-04",23.25,23.64,23.13,23.59,45100.0],["2021-02-05",23.49,23.6,23.19,23.59,35300.0],["2021-02-08",23.73,23.8,23.14,23.7,52600.0],["2021-02-09",23.75,24.5,23.73,24.32,62600.0],["2021-02-10",24.5,24.97,24.36,24.78,60500.0],["2021-02-11",24.93,24.93,24.23,24.51,53300.0],["2021-02-12",24.53,24.86,24.31,24.55,41200.0],["2021-02-16",24.64,24.74,24.04,24.07,65100.0],["2021-02-17",24.0,24.45,23.89,24.02,59600.0],["2021-02-18",23.99,24.17,23.55,23.64,68200.0],["2021-02-19",23.69,23.69,23.1,23.59,113600.0],["2021-02-22",23.32,24.13,23.29,23.82,57100.0],["2021-02-23",23.76,24.45,23.11,24.18,68000.0],["2021-02-24",24.22,24.71,24.21,24.62,62700.0],["2021-02-25",24.51,24.61,24.19,24.55,56800.0],["2021-02-26",24.65,25.23,24.2,24.75,97000.0],["2021-03-01",25.0,25.39,24.68,25.32,73900.0],["2021-03-02",25.48,25.54,25.0,25.25,69600.0],["2021-03-03",25.25,25.25,23.85,24.76,48600.0],["2021-03-04",24.99,24.99,24.11,24.11,70000.0],["2021-03-05",24.51,24.63,23.2,24.44,120500.0],["2021-03-08",24.46,25.2,24.45,24.63,62400.0],["2021-03-09",24.72,25.68,24.72,24.85,57200.0],["2021-03-10",25.06,25.62,24.69,24.84,56700.0],["2021-03-11",25.86,27.35,25.42,27.1,165700.0],["2021-03-12",27.34,27.81,26.86,27.73,87100.0],["2021-03-15",27.5,27.5,26.47,27.04,83800.0],["2021-03-16",27.03,27.12,26.8,26.98,43400.0],["2021-03-17",26.96,27.45,26.75,27.0,63400.0],["2021-03-18",27.07,27.18,26.82,27.06,33400.0],["2021-03-19",26.96,27.96,26.75,27.7,176400.0],["2021-03-22",27.5,27.61,26.76,26.81,64600.0],["2021-03-23",26.62,26.75,26.16,26.39,45900.0],["2021-03-24",26.08,26.83,25.95,26.02,59400.0],["2021-03-25",25.71,26.03,25.51,25.92,52200.0],["2021-03-26",26.06,26.61,25.85,26.41,38700.0],["2021-03-29",26.42,27.18,26.28,26.95,67800.0],["2021-03-30",27.13,27.13,26.71,26.76,58000.0],["2021-03-31",27.09,27.46,26.85,27.09,63400.0],["2021-04-01",27.2,27.98,27.12,27.97,100900.0],["2021-04-05",28.0,28.33,27.51,28.02,51300.0],["2021-04-06",28.0,28.0,27.18,27.43,61900.0],["2021-04-07",27.4,27.52,26.18,26.51,55700.0],["2021-04-08",26.53,26.85,26.21,26.7,46200.0],["2021-04-09",27.26,27.26,26.36,26.92,30900.0],["2021-04-12",26.78,27.0,26.52,26.58,25700.0],["2021-04-13",26.49,27.1,26.08,26.88,48300.0],["2021-04-14",26.93,27.42,26.93,27.06,46400.0],["2021-04-15",27.11,27.18,26.7,27.13,44100.0],["2021-04-16",27.37,27.42,26.7,27.04,23300.0],["2021-04-19",26.89,26.92,26.15,26.78,38500.0],["2021-04-20",26.7,26.96,26.29,26.44,31000.0],["2021-04-21",26.47,27.32,26.39,26.86,51100.0],["2021-04-22",26.97,27.2,26.68,27.0,65300.0],["2021-04-23",27.19,27.68,26.81,27.5,75100.0],["2021-04-26",27.68,27.99,27.51,27.82,88300.0],["2021-04-27",27.79,28.89,27.4,28.39,125800.0],["2021-04-28",28.28,28.95,28.28,28.71,51800.0],["2021-04-29",29.21,29.9,28.55,29.61,89700.0],["2021-04-30",29.37,30.45,29.35,29.69,116600.0],["2021-05-03",30.03,31.09,29.44,30.81,216200.0],["2021-05-04",30.77,31.13,30.2,30.57,61900.0],["2021-05-05",30.61,31.14,30.28,30.58,71100.0],["2021-05-06",30.49,32.3,30.48,32.23,116300.0],["2021-05-07",32.23,33.68,31.94,33.46,155300.0],["2021-05-10",33.5,35.59,33.5,34.61,178600.0],["2021-05-11",34.06,34.76,33.89,34.31,116200.0],["2021-05-12",34.14,35.36,34.14,34.44,113300.0],["2021-05-13",34.6,34.6,30.78,31.22,229500.0],["2021-05-14",31.33,31.71,30.47,30.9,148900.0],["2021-05-17",31.18,31.56,30.61,31.33,187600.0],["2021-05-18",31.41,33.5,31.32,33.08,192800.0],["2021-05-19",32.9,33.19,32.0,32.58,128600.0],["2021-05-20",32.56,33.08,32.25,33.02,163600.0],["2021-05-21",33.25,34.18,32.8,33.77,179200.0],["2021-05-24",34.1,35.0,33.63,34.92,273100.0],["2021-05-25",35.0,35.5,34.06,34.13,220200.0],["2021-05-26",34.37,35.42,34.26,35.21,133200.0],["2021-05-27",34.93,35.49,34.55,34.79,126700.0],["2021-05-28",35.06,35.41,34.28,34.88,100300.0],["2021-06-01",35.11,35.74,34.78,35.17,175600.0],["2021-06-02",35.25,35.48,34.85,35.19,101300.0],["2021-06-03",35.19,35.82,34.44,35.76,189200.0],["2021-06-04",35.79,37.17,35.41,36.93,208800.0],["2021-06-07",36.95,39.53,36.89,39.48,249600.0],["2021-06-08",39.31,41.58,38.91,41.38,273000.0],["2021-06-09",41.65,43.15,41.65,42.85,276500.0],["2021-06-10",42.94,43.23,39.86,40.21,360800.0],["2021-06-11",45.36,48.48,45.23,48.34,1841700.0],["2021-06-14",48.1,49.98,47.62,48.88,3650000.0],["2021-06-15",48.58,50.83,48.31,50.74,755900.0],["2021-06-16",50.75,53.21,49.48,52.97,609400.0],["2021-06-17",52.61,55.88,52.61,55.17,576200.0],["2021-06-18",55.29,55.31,52.33,53.47,686800.0],["2021-06-21",53.63,56.12,53.5,56.02,325000.0],["2021-06-22",56.16,58.76,56.11,58.16,437300.0],["2021-06-23",58.77,59.37,54.93,56.74,553400.0],["2021-06-24",57.64,61.02,57.25,60.11,469600.0],["2021-06-25",61.91,62.0,55.24,56.5,2547000.0],["2021-06-28",56.31,62.62,56.0,62.07,464800.0],["2021-06-29",62.97,63.27,59.82,62.37,338600.0],["2021-06-30",62.65,63.32,60.53,62.81,356700.0],["2021-07-01",63.36,66.29,61.8,65.48,399100.0],["2021-07-02",65.99,67.24,64.57,66.36,341200.0],["2021-07-06",66.98,74.49,66.7,74.15,687700.0],["2021-07-07",74.99,81.36,72.4,80.75,940700.0],["2021-07-08",77.28,80.25,73.56,79.45,679800.0],["2021-07-09",80.3,86.38,80.3,85.39,622900.0],["2021-07-12",85.57,92.74,83.26,91.11,802600.0],["2021-07-13",90.43,91.45,76.5,79.02,1039000.0],["2021-07-14",75.81,87.9,75.8,86.5,642700.0],["2021-07-15",85.72,86.13,71.62,78.05,990300.0],["2021-07-16",78.99,84.98,76.35,77.42,656500.0],["2021-07-19",73.61,83.17,72.76,77.84,667200.0],["2021-07-20",81.7,87.3,75.94,86.12,573600.0],["2021-07-21",86.0,103.58,85.29,102.45,1229000.0],["2021-07-22",101.0,102.55,93.2,97.45,538400.0],["2021-07-23",100.0,114.32,99.32,112.84,713700.0],["2021-07-26",112.08,114.55,106.56,110.87,417400.0],["2021-07-27",110.38,112.0,91.13,97.15,672800.0],["2021-07-28",97.01,101.91,95.01,98.4,343500.0],["2021-07-29",98.3,103.5,96.51,99.08,302800.0],["2021-07-30",98.37,99.0,85.0,88.37,622600.0],["2021-08-02",88.37,93.5,88.1,89.16,440700.0],["2021-08-03",89.16,90.8,84.5,88.92,601800.0],["2021-08-04",87.5,94.74,87.46,91.84,458200.0],["2021-08-05",91.57,95.83,90.42,93.85,388700.0],["2021-08-06",90.4,91.69,79.29,80.96,658800.0],["2021-08-09",77.57,85.95,77.15,84.83,511800.0],["2021-08-10",84.25,84.29,81.89,82.01,516300.0],["2021-08-11",83.11,83.11,77.83,79.87,374600.0],["2021-08-12",79.15,79.55,75.38,75.56,590800.0],["2021-08-13",75.6,79.21,74.09,76.54,340900.0],["2021-08-16",75.16,77.87,74.18,75.65,242000.0],["2021-08-17",74.5,78.5,74.25,74.92,379000.0],["2021-08-18",74.26,75.48,72.55,73.65,335300.0],["2021-08-19",72.36,73.49,68.45,68.79,437600.0],["2021-08-20",69.49,71.38,69.42,70.19,324100.0],["2021-08-23",70.6,74.15,70.6,71.91,360900.0],["2021-08-24",71.7,72.18,68.65,70.29,312700.0],["2021-08-25",70.6,72.88,69.46,71.98,386800.0],["2021-08-26",72.06,73.77,69.37,69.55,273600.0],["2021-08-27",69.77,76.5,69.07,75.08,519500.0],["2021-08-30",74.93,75.16,70.71,71.32,318600.0],["2021-08-31",71.87,77.23,71.83,75.91,381800.0],["2021-09-01",75.12,78.2,72.39,76.86,334900.0],["2021-09-02",77.9,80.41,77.01,79.49,528100.0],["2021-09-03",79.33,80.52,77.91,80.03,407400.0],["2021-09-07",82.65,88.7,79.87,84.37,1195800.0],["2021-09-08",83.36,89.47,83.0,87.45,759800.0],["2021-09-09",87.45,94.18,87.03,91.69,854700.0],["2021-09-10",92.35,98.89,90.01,94.88,898300.0],["2021-09-13",95.28,96.34,87.46,89.6,897100.0],["2021-09-14",89.46,94.82,88.53,91.74,657100.0],["2021-09-15",92.81,99.7,91.12,96.2,1088400.0],["2021-09-16",97.59,98.38,94.1,95.16,809500.0],["2021-09-17",95.36,101.34,93.15,96.81,6954600.0],["2021-09-20",90.89,93.06,81.05,82.81,1273200.0],["2021-09-21",84.57,86.47,78.61,85.07,823400.0],["2021-09-22",85.88,90.39,83.73,90.29,569600.0],["2021-09-23",91.24,97.23,91.01,96.37,653400.0],["2021-09-24",94.87,99.59,93.5,95.62,504100.0],["2021-09-27",94.97,101.59,92.63,100.41,564700.0],["2021-09-28",98.48,98.9,92.16,94.48,586500.0],["2021-09-29",95.71,101.23,92.35,95.24,535300.0],["2021-09-30",97.04,100.0,90.46,91.05,862400.0],["2021-10-01",91.25,94.48,83.07,89.42,493100.0],["2021-10-04",88.28,90.43,86.0,89.89,306300.0],["2021-10-05",89.46,93.77,87.7,90.79,292600.0],["2021-10-06",89.75,89.75,82.84,84.91,436100.0],["2021-10-07",86.09,87.55,83.62,83.9,683500.0],["2021-10-08",84.45,84.66,73.59,74.13,991700.0],["2021-10-11",74.13,75.02,68.12,71.42,1030400.0],["2021-10-12",72.07,72.07,69.59,71.36,445500.0],["2021-10-13",71.87,73.14,70.3,71.19,458300.0],["2021-10-14",72.86,73.53,70.22,70.96,459800.0],["2021-10-15",71.93,73.16,70.98,71.49,312400.0],["2021-10-18",70.76,72.77,70.6,72.03,337600.0],["2021-10-19",72.68,73.93,69.17,69.38,361000.0],["2021-10-20",70.26,72.75,68.0,69.63,478900.0],["2021-10-21",70.05,73.22,68.0,71.92,492400.0],["2021-10-22",71.22,72.54,70.93,72.03,228300.0],["2021-10-25",72.21,75.13,71.84,72.34,361500.0],["2021-10-26",72.59,72.59,69.68,71.49,260000.0],["2021-10-27",71.49,72.19,68.5,69.07,214100.0],["2021-10-28",69.5,73.1,68.73,72.27,340700.0],["2021-10-29",71.66,71.9,67.19,68.63,438600.0],["2021-11-01",69.37,71.77,69.13,70.67,351600.0],["2021-11-02",70.5,72.19,69.52,71.45,302400.0],["2021-11-03",72.15,75.65,71.13,74.96,263100.0],["2021-11-04",75.94,76.05,72.23,72.39,359700.0],["2021-11-05",84.87,92.58,82.55,85.99,909800.0],["2021-11-08",86.0,90.22,84.48,88.21,378400.0],["2021-11-09",88.67,98.09,86.98,97.8,599700.0],["2021-11-10",97.36,100.97,95.0,97.72,540600.0],["2021-11-11",98.92,106.85,97.63,105.05,412700.0],["2021-11-12",106.04,109.98,104.89,109.93,540500.0],["2021-11-15",110.0,133.23,109.45,119.12,2426600.0],["2021-11-16",117.84,120.38,108.4,119.45,601700.0],["2021-11-17",119.78,123.51,117.05,117.36,281200.0],["2021-11-18",119.19,119.88,108.72,112.83,483500.0],["2021-11-19",112.83,117.25,111.18,113.47,274900.0],["2021-11-22",114.51,116.84,103.18,104.5,465600.0],["2021-11-23",104.34,108.0,96.8,98.29,456200.0],["2021-11-24",96.89,99.05,92.04,98.3,306700.0],["2021-11-26",94.56,98.31,90.41,94.56,211100.0],["2021-11-29",95.79,100.75,95.42,96.75,341800.0],["2021-11-30",96.4,96.63,90.62,93.67,494100.0],["2021-12-01",97.62,97.62,84.44,85.38,556600.0],["2021-12-02",85.38,89.99,82.51,88.54,338600.0],["2021-12-03",88.79,88.79,72.91,75.53,845900.0],["2021-12-06",75.75,77.36,70.81,76.0,624100.0],["2021-12-07",78.4,82.51,78.4,81.22,393700.0],["2021-12-08",81.4,82.99,77.49,80.94,400700.0],["2021-12-09",79.86,82.34,78.0,78.76,261300.0],["2021-12-10",78.66,80.04,71.47,74.99,510300.0],["2021-12-13",74.37,76.28,71.2,73.01,357400.0],["2021-12-14",72.12,72.99,69.01,70.93,528100.0],["2021-12-15",70.96,74.27,69.4,73.13,602100.0],["2021-12-16",74.0,74.27,67.38,67.73,651700.0],["2021-12-17",66.96,69.86,61.58,68.93,1318200.0],["2021-12-20",67.72,68.43,64.51,66.48,454700.0],["2021-12-21",68.16,71.4,67.71,70.9,635100.0],["2021-12-22",71.09,72.82,69.75,71.32,317200.0],["2021-12-23",70.87,71.95,69.84,70.84,214700.0],["2021-12-27",70.89,71.24,68.63,70.56,204200.0],["2021-12-28",70.2,73.39,69.45,71.53,396500.0],["2021-12-29",71.5,74.8,70.31,74.11,355700.0],["2021-12-30",73.64,75.21,72.14,72.87,339300.0],["2021-12-31",72.95,75.23,72.2,73.48,633200.0],["2022-01-03",73.86,74.01,66.5,67.04,533700.0],["2022-01-04",67.51,68.12,63.45,65.34,331600.0],["2022-01-05",65.01,65.01,59.8,60.47,503900.0],["2022-01-06",60.44,63.69,57.58,61.92,300000.0],["2022-01-07",62.14,64.54,60.01,60.06,382900.0],["2022-01-10",59.23,62.75,57.9,62.59,336400.0],["2022-01-11",63.38,65.63,62.09,65.12,259000.0],["2022-01-12",65.57,66.11,62.57,64.28,267200.0],["2022-01-13",64.3,65.89,60.53,61.04,304200.0],["2022-01-14",60.0,61.6,59.19,60.35,344100.0],["2022-01-18",59.55,59.55,55.07,55.27,353200.0],["2022-01-19",56.08,58.47,54.08,54.16,317700.0],["2022-01-20",55.4,57.25,52.79,53.01,322200.0],["2022-01-21",52.68,54.22,50.54,51.37,380900.0],["2022-01-24",49.86,53.55,47.14,53.16,748000.0],["2022-01-25",52.61,53.18,49.41,50.56,223900.0],["2022-01-26",51.89,53.75,48.0,48.87,382500.0],["2022-01-27",49.68,54.54,45.86,46.35,344400.0],["2022-01-28",46.3,47.89,45.0,47.24,351800.0],["2022-01-31",47.16,51.71,47.16,51.48,244000.0],["2022-02-01",52.99,53.51,49.85,52.88,325600.0],["2022-02-02",53.03,53.25,50.07,51.29,250700.0],["2022-02-03",49.92,52.71,49.19,50.71,322000.0],["2022-02-04",50.4,50.4,46.13,48.53,299400.0],["2022-02-07",48.05,49.63,47.0,47.83,226700.0],["2022-02-08",47.52,50.46,47.14,50.06,219300.0],["2022-02-09",51.01,55.53,50.89,55.3,473500.0],["2022-02-10",52.88,61.86,51.9,56.57,670500.0],["2022-02-11",56.57,60.13,55.98,58.21,395200.0],["2022-02-14",58.24,61.28,55.74,56.2,555100.0],["2022-02-15",57.24,59.46,55.32,59.08,226500.0],["2022-02-16",58.93,59.23,56.34,58.3,216000.0],["2022-02-17",57.78,57.78,53.88,54.06,244400.0],["2022-02-18",54.13,56.07,52.58,54.37,325500.0],["2022-02-22",53.5,55.39,52.28,53.15,255900.0],["2022-02-23",54.08,54.21,50.98,51.56,357400.0],["2022-02-24",49.92,55.95,49.1,55.95,404000.0],["2022-02-25",58.75,59.24,49.0,50.51,779800.0],["2022-02-28",49.72,52.27,46.63,48.12,733200.0],["2022-03-01",47.81,48.71,45.49,45.91,573100.0],["2022-03-02",46.66,47.28,44.7,46.79,372500.0],["2022-03-03",47.18,47.66,42.93,43.43,342200.0],["2022-03-04",42.88,43.5,40.51,41.51,419100.0],["2022-03-07",41.27,42.67,40.15,40.26,552900.0],["2022-03-08",40.23,42.02,39.3,40.74,411700.0],["2022-03-09",42.34,43.86,41.75,43.24,347100.0],["2022-03-10",42.19,43.59,41.39,43.38,223500.0],["2022-03-11",43.79,44.39,40.17,40.28,322500.0],["2022-03-14",40.39,41.14,36.03,36.28,612500.0],["2022-03-15",36.34,40.18,36.34,39.91,625500.0],["2022-03-16",40.71,45.56,40.71,45.41,629200.0],["2022-03-17",44.7,50.0,44.67,49.7,501200.0],["2022-03-18",48.42,49.89,47.1,48.35,614600.0],["2022-03-21",47.64,49.36,46.12,47.63,272900.0],["2022-03-22",48.12,50.0,47.5,49.71,439200.0],["2022-03-23",49.29,50.98,48.69,49.95,328400.0],["2022-03-24",50.37,50.37,47.51,49.53,220600.0],["2022-03-25",49.9,49.95,46.81,47.96,196300.0],["2022-03-28",48.04,49.63,46.56,47.77,193700.0],["2022-03-29",48.81,50.81,48.81,50.36,267600.0],["2022-03-30",50.4,51.66,49.12,49.55,194500.0],["2022-03-31",49.61,50.18,48.4,48.47,183000.0],["2022-04-01",48.9,50.06,48.01,49.31,311500.0],["2022-04-04",49.57,50.24,47.79,48.89,134200.0],["2022-04-05",49.06,49.25,46.44,46.89,211100.0],["2022-04-06",46.41,46.41,44.61,45.75,150800.0],["2022-04-07",45.77,47.02,44.85,46.32,340700.0],["2022-04-08",46.27,46.27,44.14,44.3,190900.0],["2022-04-11",43.76,44.0,41.52,41.78,305700.0],["2022-04-12",42.8,44.13,41.13,41.59,264000.0],["2022-04-13",41.81,43.46,41.69,42.71,274300.0],["2022-04-14",42.72,43.09,40.73,43.0,339200.0],["2022-04-18",42.69,43.57,41.13,41.66,239100.0],["2022-04-19",41.72,43.87,41.67,42.7,220600.0],["2022-04-20",42.95,43.15,41.87,42.35,206900.0],["2022-04-21",42.92,43.53,38.72,39.6,271300.0],["2022-04-22",39.6,40.57,38.04,39.12,526600.0],["2022-04-25",38.74,41.21,38.73,40.85,264900.0],["2022-04-26",40.21,40.21,37.98,38.38,230400.0],["2022-04-27",38.67,39.77,37.51,37.81,250800.0],["2022-04-28",38.55,38.72,36.23,38.21,178300.0],["2022-04-29",38.11,38.79,36.37,36.48,178000.0],["2022-05-02",36.63,38.62,36.37,38.53,225800.0],["2022-05-03",38.47,39.26,37.36,37.85,148700.0],["2022-05-04",38.32,40.42,37.05,39.9,202700.0],["2022-05-05",38.79,39.81,35.78,37.1,318300.0],["2022-05-06",36.8,37.14,34.0,35.54,357800.0],["2022-05-09",34.74,34.86,31.57,32.02,310400.0],["2022-05-10",33.14,33.79,30.76,31.32,341800.0],["2022-05-11",31.82,32.59,29.93,30.56,250500.0],["2022-05-12",30.2,33.64,29.52,33.58,359400.0],["2022-05-13",34.68,36.74,34.68,36.69,290600.0],["2022-05-16",36.29,36.98,33.28,33.41,247800.0],["2022-05-17",34.41,35.28,32.82,33.84,288900.0],["2022-05-18",32.8,33.74,31.39,32.47,279700.0],["2022-05-19",32.43,35.66,32.43,34.8,270600.0],["2022-05-20",35.55,36.39,34.3,36.11,241100.0],["2022-05-23",35.54,35.72,33.47,34.82,261000.0],["2022-05-24",34.25,34.66,33.07,34.14,161400.0],["2022-05-25",34.02,35.6,33.82,34.96,168300.0],["2022-05-26",35.06,36.43,35.06,35.56,181600.0],["2022-05-27",36.21,37.67,36.04,36.62,148100.0],["2022-05-31",36.56,37.68,35.82,37.54,495400.0],["2022-06-01",37.86,38.03,36.33,36.69,491200.0],["2022-06-02",36.68,38.43,36.23,38.28,312300.0],["2022-06-03",37.69,38.1,36.55,37.17,326000.0],["2022-06-06",37.86,37.87,32.44,33.46,640600.0],["2022-06-07",32.94,36.44,32.94,35.94,327000.0],["2022-06-08",35.63,36.84,35.37,35.53,179800.0],["2022-06-09",36.19,36.98,35.43,36.18,310700.0],["2022-06-10",35.1,35.42,33.9,35.17,174700.0],["2022-06-13",33.41,33.98,32.68,33.71,271000.0],["2022-06-14",33.92,34.03,32.4,33.96,168800.0],["2022-06-15",34.49,36.25,34.41,35.8,245600.0],["2022-06-16",34.77,35.25,32.75,34.22,226800.0],["2022-06-17",34.63,36.07,34.39,34.73,353100.0],["2022-06-21",35.29,37.64,35.29,36.97,328700.0],["2022-06-22",35.74,38.37,35.74,37.33,398600.0],["2022-06-23",37.54,40.08,37.36,39.98,296300.0],["2022-06-24",40.58,40.92,39.46,40.09,470400.0],["2022-06-27",40.02,40.92,38.95,40.3,167200.0],["2022-06-28",40.5,40.81,38.92,39.46,144100.0],["2022-06-29",39.82,39.86,38.36,39.52,134500.0],["2022-06-30",38.75,39.65,38.04,38.59,184000.0],["2022-07-01",38.61,39.5,37.4,38.61,262900.0],["2022-07-05",38.3,41.61,37.38,41.45,263600.0],["2022-07-06",41.52,43.0,41.29,42.15,140600.0],["2022-07-07",42.46,46.44,42.46,46.24,281200.0],["2022-07-08",45.67,47.48,45.18,45.73,189800.0],["2022-07-11",45.43,45.78,43.72,44.71,136400.0],["2022-07-12",44.81,46.51,43.92,45.26,155800.0],["2022-07-13",44.28,46.94,43.19,45.97,192500.0],["2022-07-14",45.69,45.7,43.36,44.34,207500.0],["2022-07-15",44.83,46.95,44.75,46.53,239500.0],["2022-07-18",47.01,47.87,43.6,43.9,177500.0],["2022-07-19",44.85,48.19,44.28,47.82,238900.0],["2022-07-20",47.92,50.0,46.65,49.19,353000.0],["2022-07-21",49.73,53.16,49.34,52.52,374900.0],["2022-07-22",52.56,52.56,49.27,50.97,336300.0],["2022-07-25",50.97,51.56,50.3,51.06,138500.0],["2022-07-26",51.11,51.33,49.82,51.04,130900.0],["2022-07-27",51.77,53.44,50.85,52.64,195800.0],["2022-07-28",52.73,53.43,50.35,52.99,163100.0],["2022-07-29",52.9,53.86,52.08,53.03,132900.0],["2022-08-01",52.95,55.42,52.11,54.69,233600.0],["2022-08-02",54.22,56.91,54.22,56.8,220200.0],["2022-08-03",57.0,58.0,55.0,56.87,270600.0],["2022-08-04",55.95,56.73,52.99,55.62,369000.0],["2022-08-05",56.47,56.47,52.25,54.4,331300.0],["2022-08-08",55.07,55.78,52.41,52.95,168600.0],["2022-08-09",52.91,53.65,49.35,50.59,316500.0],["2022-08-10",51.72,51.97,49.45,51.14,359300.0],["2022-08-11",51.5,51.57,49.27,49.43,203700.0],["2022-08-12",49.8,50.04,48.66,49.61,258500.0],["2022-08-15",49.23,49.6,48.57,49.05,276200.0],["2022-08-16",48.94,48.94,45.39,47.7,283700.0],["2022-08-17",47.12,49.32,47.05,47.64,315600.0],["2022-08-18",47.54,47.54,45.95,47.26,200500.0],["2022-08-19",46.79,47.84,45.71,46.68,323300.0],["2022-08-22",46.16,46.81,44.6,45.11,279400.0],["2022-08-23",45.15,46.21,44.49,45.6,191700.0],["2022-08-24",45.6,47.26,45.56,46.4,227100.0],["2022-08-25",46.99,47.01,45.81,46.46,167400.0],["2022-08-26",46.35,46.54,42.97,43.2,209000.0],["2022-08-29",42.7,43.95,42.68,43.25,164900.0],["2022-08-30",44.09,44.09,42.29,42.67,137700.0],["2022-08-31",43.19,43.55,42.52,43.13,177200.0],["2022-09-01",42.87,43.37,41.21,42.38,168200.0],["2022-09-02",42.93,42.93,40.02,40.23,274500.0],["2022-09-06",40.26,41.19,39.74,40.81,423400.0],["2022-09-07",40.8,41.64,40.68,41.54,249900.0],["2022-09-08",41.14,42.14,40.9,41.6,226900.0],["2022-09-09",42.03,42.88,41.51,42.53,207900.0],["2022-09-12",42.67,43.69,42.34,43.14,184200.0],["2022-09-13",41.56,43.09,40.56,42.13,346700.0],["2022-09-14",42.19,43.1,41.94,42.96,270700.0],["2022-09-15",42.85,43.22,40.74,41.05,328100.0],["2022-09-16",40.86,41.26,39.03,39.24,428000.0],["2022-09-19",38.82,40.22,38.4,39.0,220500.0],["2022-09-20",38.69,39.29,38.11,39.14,123900.0],["2022-09-21",40.43,44.41,39.85,41.71,452400.0],["2022-09-22",41.36,42.55,39.62,40.58,290700.0],["2022-09-23",40.19,41.1,39.24,41.09,214000.0],["2022-09-26",41.17,42.08,39.94,40.53,321700.0],["2022-09-27",41.05,41.32,39.09,39.39,185700.0],["2022-09-28",39.76,40.41,39.26,39.78,514000.0],["2022-09-29",39.28,39.7,38.4,39.32,255000.0],["2022-09-30",39.32,40.95,38.94,39.0,427600.0],["2022-10-03",39.71,39.78,38.61,39.23,216500.0],["2022-10-04",39.86,40.94,39.01,40.91,257400.0],["2022-10-05",40.18,40.22,39.05,39.71,174500.0],["2022-10-06",39.83,40.06,39.1,39.14,101100.0],["2022-10-07",38.44,38.6,35.35,35.45,254800.0],["2022-10-10",35.3,35.46,33.47,33.63,293200.0],["2022-10-11",33.54,34.4,32.49,33.54,273500.0],["2022-10-12",33.48,33.48,32.02,32.68,214400.0],["2022-10-13",32.0,33.87,30.78,33.32,263200.0],["2022-10-14",33.78,34.29,31.12,31.5,237600.0],["2022-10-17",32.32,33.74,32.21,33.12,263800.0],["2022-10-18",33.96,34.92,33.47,33.67,260900.0],["2022-10-19",33.25,33.25,31.86,32.21,229800.0],["2022-10-20",32.1,33.14,31.75,32.02,230300.0],["2022-10-21",32.09,32.24,30.66,32.01,207900.0],["2022-10-24",32.02,32.8,31.18,31.99,187300.0],["2022-10-25",32.37,34.35,32.22,33.67,165500.0],["2022-10-26",33.74,36.59,33.62,34.81,176700.0],["2022-10-27",35.09,35.35,33.97,34.61,167600.0],["2022-10-28",34.25,35.36,33.59,35.16,194300.0],["2022-10-31",34.93,35.54,34.52,35.46,323200.0],["2022-11-01",35.67,36.28,34.53,35.23,228100.0],["2022-11-02",35.08,37.05,34.46,34.94,242900.0],["2022-11-03",34.54,34.7,33.09,33.23,307600.0],["2022-11-04",36.24,38.65,34.02,37.95,452600.0],["2022-11-07",38.21,38.21,33.94,36.01,494700.0],["2022-11-08",36.4,39.14,35.28,37.17,425000.0],["2022-11-09",36.63,37.05,35.96,36.18,626800.0],["2022-11-10",38.11,39.65,36.24,36.33,632800.0],["2022-11-11",36.51,37.99,36.06,36.59,284900.0],["2022-11-14",36.38,36.38,33.52,33.57,266900.0],["2022-11-15",34.15,35.04,33.68,33.78,197100.0],["2022-11-16",33.16,33.92,30.06,30.6,353200.0],["2022-11-17",30.01,30.93,29.7,30.12,358700.0],["2022-11-18",30.81,30.94,29.41,30.12,339100.0],["2022-11-21",29.86,29.86,27.95,28.28,316800.0],["2022-11-22",28.18,28.65,27.55,28.13,198900.0],["2022-11-23",28.18,29.46,28.16,29.02,200000.0],["2022-11-25",29.09,29.8,28.8,29.43,121200.0],["2022-11-28",29.22,30.0,27.84,28.1,206200.0],["2022-11-29",28.2,28.56,27.33,27.83,165700.0],["2022-11-30",27.94,28.99,27.22,28.46,324700.0],["2022-12-01",28.59,29.15,27.93,28.33,176100.0],["2022-12-02",27.83,28.99,27.57,28.4,147400.0],["2022-12-05",28.17,29.24,27.87,29.13,307500.0],["2022-12-06",29.04,30.07,28.63,29.61,504100.0],["2022-12-07",29.61,30.5,28.93,29.2,318700.0],["2022-12-08",29.39,30.13,29.16,29.7,233400.0],["2022-12-09",29.61,30.18,28.52,28.64,184100.0],["2022-12-12",28.64,29.49,28.08,29.4,201800.0],["2022-12-13",30.28,31.27,29.09,29.34,291100.0],["2022-12-14",29.18,30.18,28.75,29.55,250800.0],["2022-12-15",28.66,29.91,26.89,27.17,276800.0],["2022-12-16",27.75,31.85,27.75,31.14,2213800.0],["2022-12-19",31.31,31.31,28.82,29.45,334000.0],["2022-12-20",29.17,29.94,28.84,28.88,339000.0],["2022-12-21",29.07,31.39,29.01,30.79,202200.0],["2022-12-22",30.5,31.09,30.2,30.79,154700.0],["2022-12-23",30.86,30.99,29.47,29.89,126300.0],["2022-12-27",29.87,29.97,28.79,29.14,117800.0],["2022-12-28",29.05,29.7,28.33,28.71,131900.0],["2022-12-29",28.99,30.3,28.99,29.72,112100.0],["2022-12-30",29.38,29.78,29.08,29.59,115100.0],["2023-01-03",29.83,30.62,27.84,28.26,247700.0],["2023-01-04",28.76,29.17,27.96,28.7,195700.0],["2023-01-05",28.44,28.61,27.59,27.84,227300.0],["2023-01-06",28.06,28.77,27.55,28.35,135500.0],["2023-01-09",28.78,30.45,28.78,30.14,183500.0],["2023-01-10",29.99,31.44,29.99,31.3,175100.0],["2023-01-11",31.27,33.3,31.27,33.3,222000.0],["2023-01-12",33.39,35.33,32.91,35.24,311700.0],["2023-01-13",34.83,36.0,34.64,35.9,248300.0],["2023-01-17",35.49,36.37,35.03,35.1,177800.0],["2023-01-18",35.38,36.25,34.23,34.52,163500.0],["2023-01-19",34.13,34.57,33.19,33.33,143400.0],["2023-01-20",33.97,34.52,33.51,34.02,116000.0],["2023-01-23",34.08,34.35,33.11,33.75,106200.0],["2023-01-24",33.61,33.94,33.18,33.26,86000.0],["2023-01-25",32.98,33.67,32.5,33.54,72800.0],["2023-01-26",33.94,34.77,32.05,33.61,80800.0],["2023-01-27",33.55,35.42,33.19,34.79,114400.0],["2023-01-30",34.45,34.76,33.6,34.22,117000.0],["2023-01-31",34.39,36.53,34.39,35.64,181500.0],["2023-02-01",35.63,36.71,34.66,36.27,162200.0],["2023-02-02",36.6,37.64,36.31,36.96,164800.0],["2023-02-03",36.39,37.3,36.0,36.35,183400.0],["2023-02-06",35.99,36.42,34.47,34.92,110000.0],["2023-02-07",34.7,35.9,34.33,35.76,131800.0],["2023-02-08",35.62,36.52,34.46,34.59,105700.0],["2023-02-09",35.17,35.66,34.56,34.93,158800.0],["2023-02-10",34.81,35.82,33.28,34.57,78100.0],["2023-02-13",34.62,35.01,34.38,34.86,119600.0],["2023-02-14",34.52,35.9,33.97,35.1,162100.0],["2023-02-15",34.81,35.26,34.24,35.03,110200.0],["2023-02-16",34.36,35.44,33.91,34.81,104100.0],["2023-02-17",34.71,35.06,33.82,34.46,93400.0],["2023-02-21",33.77,34.0,33.09,33.22,145500.0],["2023-02-22",33.29,33.82,32.92,33.16,157300.0],["2023-02-23",33.35,34.08,32.43,32.65,149800.0],["2023-02-24",34.17,35.79,32.7,35.44,259300.0],["2023-02-27",35.93,36.88,34.92,35.25,202800.0],["2023-02-28",35.13,36.45,34.7,34.9,341100.0],["2023-03-01",35.06,36.82,34.83,36.51,207400.0],["2023-03-02",36.24,37.92,35.61,37.86,203100.0],["2023-03-03",38.07,38.45,36.68,38.03,177500.0],["2023-03-06",38.33,38.38,35.99,36.11,264700.0],["2023-03-07",35.92,36.25,35.39,35.75,162300.0],["2023-03-08",35.81,37.0,35.48,36.87,179600.0],["2023-03-09",36.97,37.24,36.21,36.26,216200.0],["2023-03-10",36.07,36.46,34.11,34.97,222500.0],["2023-03-13",34.52,35.93,34.0,35.32,186200.0],["2023-03-14",36.0,36.46,34.99,35.81,169000.0],["2023-03-15",34.97,35.62,34.49,35.55,235200.0],["2023-03-16",35.14,37.28,34.7,37.08,211400.0],["2023-03-17",37.01,37.1,35.8,36.93,639700.0],["2023-03-20",37.02,37.7,36.51,36.71,167200.0],["2023-03-21",37.24,39.89,37.24,39.66,350800.0],["2023-03-22",39.72,39.99,38.9,39.18,265900.0],["2023-03-23",39.45,40.4,38.06,38.5,152400.0],["2023-03-24",38.04,38.96,37.7,38.19,102200.0],["2023-03-27",38.59,39.64,38.35,39.05,153100.0],["2023-03-28",39.05,39.83,38.23,38.27,93900.0],["2023-03-29",38.72,38.77,36.53,37.71,187500.0],["2023-03-30",37.98,38.2,35.25,35.78,188700.0],["2023-03-31",36.06,36.87,36.01,36.47,191300.0],["2023-04-03",36.53,37.78,36.49,37.7,157700.0],["2023-04-04",37.68,38.79,36.75,38.79,142200.0],["2023-04-05",38.63,39.14,36.82,38.27,124000.0],["2023-04-06",38.47,38.7,36.67,38.16,129900.0],["2023-04-10",37.98,39.27,37.55,38.92,173300.0],["2023-04-11",39.14,40.13,38.51,39.87,231200.0],["2023-04-12",39.83,39.98,38.67,38.87,217200.0],["2023-04-13",39.16,40.21,37.87,40.17,185500.0],["2023-04-14",40.3,40.3,38.87,39.06,124900.0],["2023-04-17",39.27,40.0,38.8,39.51,79800.0],["2023-04-18",39.61,40.49,39.28,40.24,151500.0],["2023-04-19",40.17,40.71,39.25,40.28,204300.0],["2023-04-20",39.87,39.87,36.25,36.64,226700.0],["2023-04-21",36.72,39.21,36.72,38.71,203700.0],["2023-04-24",38.6,39.05,37.48,37.54,94200.0],["2023-04-25",37.12,37.42,35.92,36.48,91300.0],["2023-04-26",36.33,36.73,35.21,35.48,108000.0],["2023-04-27",35.66,36.67,35.6,36.08,93600.0],["2023-04-28",35.92,36.9,35.35,35.49,152800.0],["2023-05-01",35.53,36.3,35.01,35.81,127600.0],["2023-05-02",35.54,36.19,34.67,35.01,156200.0],["2023-05-03",35.15,35.59,34.79,35.04,157100.0],["2023-05-04",35.03,35.03,33.2,34.15,165500.0],["2023-05-05",34.89,35.71,33.32,34.88,194600.0],["2023-05-08",34.98,35.26,34.11,34.98,204300.0],["2023-05-09",33.66,34.14,30.09,31.83,270800.0],["2023-05-10",32.34,33.57,32.08,32.62,178900.0],["2023-05-11",32.35,33.18,31.44,32.91,156700.0],["2023-05-12",32.95,33.69,32.7,33.5,129200.0],["2023-05-15",33.54,34.23,33.5,33.88,162300.0],["2023-05-16",33.57,33.76,32.86,32.89,128300.0],["2023-05-17",33.05,33.9,32.5,33.71,157400.0],["2023-05-18",33.51,34.0,33.32,33.85,123600.0],["2023-05-19",33.92,34.35,33.22,33.35,185600.0],["2023-05-22",33.35,33.53,31.25,31.55,204000.0],["2023-05-23",31.49,32.55,31.2,31.24,160900.0],["2023-05-24",30.97,31.47,30.19,31.28,151600.0],["2023-05-25",31.21,31.72,30.11,31.1,173700.0],["2023-05-26",31.12,31.8,30.95,31.27,102200.0],["2023-05-30",31.41,31.66,30.79,30.93,86000.0],["2023-05-31",30.77,31.77,30.46,31.62,221600.0],["2023-06-01",31.59,32.84,30.74,32.28,128300.0],["2023-06-02",32.54,33.84,32.42,33.74,155200.0],["2023-06-05",33.36,33.36,31.68,32.44,142200.0],["2023-06-06",32.27,33.9,32.25,33.59,179700.0],["2023-06-07",33.79,34.31,33.32,33.67,171100.0],["2023-06-08",33.65,34.08,32.89,33.36,179900.0],["2023-06-09",33.25,33.93,33.0,33.12,99400.0],["2023-06-12",33.2,33.74,32.72,32.9,154800.0],["2023-06-13",32.9,34.31,32.9,33.45,205000.0],["2023-06-14",33.41,33.41,31.35,31.52,261800.0],["2023-06-15",31.4,32.3,31.1,32.02,164800.0],["2023-06-16",32.43,32.79,30.82,31.12,437300.0],["2023-06-20",30.92,31.68,30.65,31.61,137900.0],["2023-06-21",31.29,31.57,30.92,31.08,115900.0],["2023-06-22",31.09,31.69,29.62,29.74,185600.0],["2023-06-23",29.4,30.01,28.9,29.68,621800.0],["2023-06-26",29.58,30.32,29.47,29.55,111600.0],["2023-06-27",29.51,31.29,29.39,31.14,122200.0],["2023-06-28",30.98,32.37,30.98,32.27,141400.0],["2023-06-29",32.24,33.25,31.64,32.41,130800.0],["2023-06-30",32.7,32.85,31.5,31.6,133300.0],["2023-07-03",31.46,31.88,30.69,31.02,55900.0],["2023-07-05",30.9,31.13,30.07,30.58,257000.0],["2023-07-06",30.18,30.18,29.3,29.85,217300.0],["2023-07-07",29.97,30.96,29.97,30.74,121700.0],["2023-07-10",30.63,32.3,30.63,32.05,138500.0],["2023-07-11",32.16,32.66,31.85,32.07,72000.0],["2023-07-12",33.03,33.03,32.41,32.69,100200.0],["2023-07-13",32.98,33.2,32.26,32.7,158900.0],["2023-07-14",32.85,33.76,32.29,33.47,146300.0],["2023-07-17",33.39,33.83,32.8,33.62,128600.0],["2023-07-18",33.78,34.91,33.76,34.87,178200.0],["2023-07-19",34.89,35.55,34.47,34.77,187300.0],["2023-07-20",34.84,35.13,33.84,34.7,109400.0],["2023-07-21",35.05,35.05,33.91,34.47,143600.0],["2023-07-24",34.41,34.86,33.9,34.07,135300.0],["2023-07-25",33.9,34.44,33.63,34.32,127100.0],["2023-07-26",34.12,35.46,34.12,35.24,109600.0],["2023-07-27",35.5,35.74,34.4,34.55,125300.0],["2023-07-28",34.89,35.42,34.44,34.76,91100.0],["2023-07-31",34.79,36.66,34.36,36.63,137900.0],["2023-08-01",36.38,36.98,35.58,36.95,154800.0],["2023-08-02",36.38,36.59,35.82,36.28,109500.0],["2023-08-03",36.19,36.64,35.36,36.08,152300.0],["2023-08-04",36.08,38.53,35.86,37.67,228500.0],["2023-08-07",37.45,38.15,36.69,38.06,173700.0],["2023-08-08",37.67,39.46,34.46,39.25,220900.0],["2023-08-09",39.3,40.81,38.59,39.02,209200.0],["2023-08-10",39.12,39.99,38.66,39.33,144500.0],["2023-08-11",39.03,39.53,38.67,38.99,98400.0],["2023-08-14",38.61,39.42,37.97,39.11,224300.0],["2023-08-15",38.97,38.97,38.48,38.69,104100.0],["2023-08-16",38.53,38.73,38.19,38.33,121500.0],["2023-08-17",38.35,38.35,36.93,37.61,141800.0],["2023-08-18",37.13,37.87,36.44,37.71,117500.0],["2023-08-21",37.71,38.28,37.13,37.57,198000.0],["2023-08-22",37.52,37.85,37.1,37.69,96300.0],["2023-08-23",37.72,38.12,37.3,37.42,100800.0],["2023-08-24",37.15,37.58,36.53,37.13,141300.0],["2023-08-25",37.33,37.64,36.49,37.37,75800.0],["2023-08-28",37.59,37.85,37.25,37.48,102100.0],["2023-08-29",37.34,38.42,37.22,38.06,143600.0],["2023-08-30",37.79,38.62,37.79,38.12,187900.0],["2023-08-31",38.07,38.5,37.62,37.86,230700.0],["2023-09-01",38.03,38.48,37.85,37.9,161900.0],["2023-09-05",37.16,37.35,31.14,31.76,586300.0],["2023-09-06",32.03,32.52,30.3,31.11,437500.0],["2023-09-07",31.38,33.78,30.73,33.68,477200.0],["2023-09-08",33.6,33.85,32.89,33.24,263800.0],["2023-09-11",33.24,34.5,32.89,33.2,245700.0],["2023-09-12",32.98,33.06,31.52,31.65,192700.0],["2023-09-13",31.56,31.71,30.92,31.11,366700.0],["2023-09-14",31.31,31.92,30.4,31.66,221500.0],["2023-09-15",31.66,32.66,31.5,32.58,562200.0],["2023-09-18",32.52,32.71,31.3,31.74,311300.0],["2023-09-19",31.8,31.89,30.79,30.97,139300.0],["2023-09-20",31.13,31.64,30.3,30.46,112300.0],["2023-09-21",30.27,30.77,29.76,30.33,97800.0],["2023-09-22",30.34,30.86,29.91,29.94,85200.0],["2023-09-25",29.82,30.66,29.65,30.62,74200.0],["2023-09-26",30.33,30.72,30.04,30.21,118900.0],["2023-09-27",30.46,31.12,30.46,30.8,111300.0],["2023-09-28",30.7,31.86,30.7,31.15,182000.0],["2023-09-29",31.45,31.45,30.44,30.85,138300.0],["2023-10-02",30.64,30.81,30.02,30.61,160400.0],["2023-10-03",30.53,30.55,29.87,30.42,157600.0],["2023-10-04",30.42,31.65,30.01,31.62,136200.0],["2023-10-05",31.7,32.47,30.69,32.24,184400.0],["2023-10-06",32.13,32.82,31.87,32.63,99100.0],["2023-10-09",32.23,32.94,31.96,32.28,131700.0],["2023-10-10",32.43,33.73,31.94,33.21,175500.0],["2023-10-11",33.18,33.9,32.4,32.95,93500.0],["2023-10-12",32.88,32.88,30.08,31.52,90700.0],["2023-10-13",31.49,31.74,30.81,31.0,186400.0],["2023-10-16",31.4,32.61,31.14,31.33,197400.0],["2023-10-17",31.92,34.35,31.11,33.24,193300.0],["2023-10-18",32.85,33.04,32.22,32.37,99000.0],["2023-10-19",32.14,32.52,31.56,31.73,110600.0],["2023-10-20",32.0,32.1,31.34,31.49,150600.0],["2023-10-23",31.32,31.92,30.68,30.93,121200.0],["2023-10-24",31.04,31.97,31.04,31.56,85300.0],["2023-10-25",31.13,31.2,30.44,30.62,78500.0],["2023-10-26",30.75,31.33,30.08,30.29,103800.0],["2023-10-27",30.23,30.5,29.59,29.96,108600.0],["2023-10-30",30.38,30.68,29.57,30.31,95100.0],["2023-10-31",30.31,31.53,30.15,31.21,145100.0],["2023-11-01",30.9,30.9,29.33,30.31,132100.0],["2023-11-02",31.0,31.0,30.24,30.74,131800.0],["2023-11-03",31.2,32.0,30.59,31.97,164200.0],["2023-11-06",31.72,31.8,29.07,29.34,234500.0],["2023-11-07",29.33,29.91,28.87,29.39,164500.0],["2023-11-08",31.5,34.6,30.47,32.06,299700.0],["2023-11-09",32.07,32.99,30.03,30.45,160700.0],["2023-11-10",30.72,31.57,29.72,30.2,195300.0],["2023-11-13",30.03,31.58,29.63,31.35,168000.0],["2023-11-14",32.0,34.17,32.0,34.12,240100.0],["2023-11-15",34.2,35.99,34.2,34.26,205500.0],["2023-11-16",34.26,34.99,33.59,34.89,190400.0],["2023-11-17",35.25,35.84,33.06,35.13,199500.0],["2023-11-20",34.9,34.9,33.42,34.08,254600.0],["2023-11-21",33.86,33.86,32.04,32.79,200800.0],["2023-11-22",33.45,34.35,33.25,33.45,234900.0],["2023-11-24",33.34,34.46,32.88,34.42,96100.0],["2023-11-27",33.92,34.62,33.87,34.02,149600.0],["2023-11-28",34.0,34.23,33.33,33.69,87000.0],["2023-11-29",34.0,34.6,33.41,33.52,117400.0],["2023-11-30",33.92,33.92,33.09,33.23,96000.0],["2023-12-01",33.13,34.85,33.13,34.8,164500.0],["2023-12-04",34.48,34.91,34.17,34.88,131900.0],["2023-12-05",34.81,34.81,33.56,33.66,92000.0],["2023-12-06",33.91,34.5,33.42,33.49,98700.0],["2023-12-07",33.41,33.41,32.55,33.28,125700.0],["2023-12-08",33.05,33.74,32.64,33.38,118200.0],["2023-12-11",33.39,33.44,32.32,32.96,148200.0],["2023-12-12",32.96,33.87,32.66,33.82,186500.0],["2023-12-13",33.74,35.4,33.24,35.39,281900.0],["2023-12-14",36.0,37.0,35.89,36.94,453200.0],["2023-12-15",37.11,37.38,35.77,36.15,1470500.0],["2023-12-18",36.59,37.2,35.87,36.16,202300.0],["2023-12-19",36.56,37.81,36.56,37.43,228700.0],["2023-12-20",37.51,38.06,36.07,36.12,166400.0],["2023-12-21",36.62,36.94,36.15,36.92,103800.0],["2023-12-22",36.58,38.2,36.36,37.93,178000.0],["2023-12-26",38.19,39.52,37.2,39.48,251100.0],["2023-12-27",39.49,40.25,39.2,40.17,326600.0],["2023-12-28",39.91,40.5,39.47,39.7,210600.0],["2023-12-29",39.71,39.91,38.13,38.3,152100.0],["2024-01-02",37.85,39.62,37.85,38.78,154700.0],["2024-01-03",38.34,38.69,37.99,37.99,217600.0],["2024-01-04",38.1,38.14,37.3,37.37,168400.0],["2024-01-05",36.82,37.24,36.62,36.81,144800.0],["2024-01-08",36.87,38.17,36.87,38.12,126600.0],["2024-01-09",37.53,39.49,36.14,37.85,141300.0],["2024-01-10",37.65,37.73,36.7,37.66,142700.0],["2024-01-11",37.57,37.8,36.8,37.28,136200.0],["2024-01-12",37.77,37.8,36.48,36.67,143000.0],["2024-01-16",36.09,36.35,35.45,35.76,185700.0],["2024-01-17",34.93,35.68,34.33,35.38,92300.0],["2024-01-18",35.46,35.56,34.55,34.77,155800.0],["2024-01-19",34.97,35.26,34.11,35.24,129800.0],["2024-01-22",35.72,37.65,35.58,36.89,207000.0],["2024-01-23",37.55,38.12,36.5,36.82,121200.0],["2024-01-24",37.7,37.71,35.88,36.7,169200.0],["2024-01-25",37.25,37.55,35.2,35.47,235200.0],["2024-01-26",35.89,36.24,34.85,35.28,167200.0],["2024-01-29",35.26,35.92,35.01,35.87,235500.0],["2024-01-30",35.64,36.16,35.22,36.06,138300.0],["2024-01-31",36.06,36.69,34.75,34.75,158000.0],["2024-02-01",34.88,35.84,34.78,35.73,124900.0],["2024-02-02",35.36,36.13,35.23,35.86,99000.0],["2024-02-05",35.49,35.67,35.14,35.3,119300.0],["2024-02-06",35.39,36.92,35.39,36.54,106800.0],["2024-02-07",36.65,36.65,35.75,36.07,147900.0],["2024-02-08",36.0,36.94,36.0,36.71,106200.0],["2024-02-09",36.98,37.46,36.41,37.27,137100.0],["2024-02-12",37.58,38.8,37.58,38.42,141700.0],["2024-02-13",37.03,37.95,35.93,36.34,192400.0],["2024-02-14",37.15,37.7,36.53,37.55,143600.0],["2024-02-15",37.85,39.14,37.7,39.01,197600.0],["2024-02-16",38.61,38.87,37.64,38.5,166400.0],["2024-02-20",37.82,39.3,37.78,39.26,184900.0],["2024-02-21",39.22,39.25,38.18,38.75,129800.0],["2024-02-22",40.43,43.12,40.25,41.7,487600.0],["2024-02-23",41.7,42.75,40.71,40.82,313900.0],["2024-02-26",42.21,43.87,42.01,42.79,273900.0],["2024-02-27",42.46,43.86,41.11,43.54,378200.0],["2024-02-28",44.35,45.32,41.3,43.77,262400.0],["2024-02-29",44.16,45.48,44.16,45.04,292500.0],["2024-03-01",45.0,45.24,43.02,43.57,185000.0],["2024-03-04",44.33,44.9,43.35,43.97,162800.0],["2024-03-05",43.68,44.26,42.7,43.22,147500.0],["2024-03-06",43.5,44.24,43.1,43.82,118800.0],["2024-03-07",43.61,45.39,43.61,44.71,185500.0],["2024-03-08",45.05,45.71,44.47,44.72,227800.0],["2024-03-11",44.73,44.97,42.0,42.21,244800.0],["2024-03-12",42.11,42.58,41.6,42.04,107500.0],["2024-03-13",41.86,42.74,40.62,41.0,123900.0],["2024-03-14",40.51,40.92,39.5,40.09,180400.0],["2024-03-15",39.65,40.64,39.49,39.88,360900.0],["2024-03-18",39.91,40.41,39.42,39.57,113700.0],["2024-03-19",39.54,40.67,39.37,39.97,101500.0],["2024-03-20",39.75,42.16,39.57,41.55,124800.0],["2024-03-21",41.82,42.44,40.57,40.92,141300.0],["2024-03-22",41.02,41.11,39.51,39.67,106800.0],["2024-03-25",39.8,40.2,39.15,39.29,76900.0],["2024-03-26",39.77,40.12,39.49,39.5,92300.0],["2024-03-27",40.22,41.19,39.77,41.12,145100.0],["2024-03-28",41.19,42.91,40.86,41.99,135300.0],["2024-04-01",42.22,43.19,41.41,42.04,114100.0],["2024-04-02",41.09,42.58,40.38,42.06,234600.0],["2024-04-03",41.63,42.35,41.59,42.1,161500.0],["2024-04-04",42.58,43.0,41.32,41.39,123500.0],["2024-04-05",41.15,42.7,40.92,41.75,76900.0],["2024-04-08",42.08,42.68,41.64,42.2,85700.0],["2024-04-09",42.32,42.56,41.61,42.56,58500.0],["2024-04-10",41.05,41.92,40.66,41.15,129800.0],["2024-04-11",41.4,41.4,40.36,41.22,82300.0],["2024-04-12",40.77,41.51,40.17,40.72,107700.0],["2024-04-15",40.99,41.12,38.59,39.15,154100.0],["2024-04-16",39.04,39.45,37.82,37.89,115700.0],["2024-04-17",37.94,39.48,37.34,37.41,105500.0],["2024-04-18",37.01,38.4,36.91,37.09,195000.0],["2024-04-19",36.96,37.81,36.96,37.22,117000.0],["2024-04-22",36.94,37.83,36.91,37.43,84400.0],["2024-04-23",37.38,38.32,37.38,37.48,99100.0],["2024-04-24",37.21,38.31,36.95,37.01,79800.0],["2024-04-25",36.33,37.38,35.96,36.56,112500.0],["2024-04-26",36.59,37.36,36.28,36.72,86800.0],["2024-04-29",36.83,38.02,36.83,37.93,85900.0],["2024-04-30",37.93,37.93,36.79,37.15,108800.0],["2024-05-01",37.3,38.13,36.93,37.25,121600.0],["2024-05-02",37.5,37.95,36.49,37.07,114700.0],["2024-05-03",37.75,38.18,36.78,37.46,107000.0],["2024-05-06",37.73,38.64,37.73,38.32,106300.0],["2024-05-07",38.23,39.17,37.87,37.93,125500.0],["2024-05-08",37.0,38.49,34.91,38.09,158700.0],["2024-05-09",37.84,39.32,37.84,39.05,147600.0],["2024-05-10",39.14,39.24,38.53,38.89,145600.0],["2024-05-13",39.3,39.7,38.43,39.15,114300.0],["2024-05-14",39.72,40.22,39.38,40.02,120000.0],["2024-05-15",40.02,41.37,39.95,41.18,186700.0],["2024-05-16",41.03,41.91,40.62,41.13,166100.0],["2024-05-17",41.16,41.6,40.52,40.9,170700.0],["2024-05-20",40.1,40.41,38.98,39.06,154600.0],["2024-05-21",38.56,39.03,38.33,38.91,83800.0],["2024-05-22",38.46,38.95,38.03,38.1,110400.0],["2024-05-23",38.06,38.42,37.12,37.69,153200.0],["2024-05-24",38.04,40.16,36.61,39.97,187300.0],["2024-05-28",40.33,40.64,39.47,39.96,111500.0],["2024-05-29",39.26,39.89,39.24,39.54,105800.0],["2024-05-30",39.5,40.83,39.02,40.06,232700.0],["2024-05-31",40.06,42.35,40.04,41.43,371200.0],["2024-06-03",41.98,42.25,41.21,42.24,141000.0],["2024-06-04",41.77,42.8,41.77,42.44,163500.0],["2024-06-05",42.44,42.94,41.58,41.75,123200.0],["2024-06-06",41.39,41.7,41.21,41.39,89500.0],["2024-06-07",40.82,41.43,40.39,40.57,121000.0],["2024-06-10",39.94,40.02,37.69,39.38,227800.0],["2024-06-11",38.94,39.93,38.54,39.74,149900.0],["2024-06-12",40.27,41.63,39.77,40.04,152000.0],["2024-06-13",40.22,40.22,38.03,38.88,180000.0],["2024-06-14",38.39,39.57,38.0,39.49,159400.0],["2024-06-17",39.13,40.12,38.89,40.0,133100.0],["2024-06-18",40.11,41.81,39.8,41.75,235500.0],["2024-06-20",41.28,42.45,40.5,40.55,236800.0],["2024-06-21",40.52,41.5,39.83,41.27,551600.0],["2024-06-24",41.36,41.78,40.63,40.67,155300.0],["2024-06-25",40.51,40.74,39.45,39.54,205900.0],["2024-06-26",39.07,40.27,39.07,40.03,187500.0],["2024-06-27",40.64,40.8,39.67,40.77,162200.0],["2024-06-28",41.1,41.55,39.99,40.56,383600.0],["2024-07-01",40.49,40.53,39.15,39.73,146700.0],["2024-07-02",40.0,40.81,39.74,39.9,137400.0],["2024-07-03",40.2,40.38,39.64,39.92,98300.0],["2024-07-05",39.82,40.2,39.38,39.76,100600.0],["2024-07-08",40.31,40.84,39.63,39.68,169500.0],["2024-07-09",39.5,39.65,38.32,38.34,174300.0],["2024-07-10",38.3,38.85,37.79,38.2,164000.0],["2024-07-11",40.03,45.44,39.76,45.0,738600.0],["2024-07-12",45.49,48.34,45.21,47.19,433500.0],["2024-07-15",48.46,49.8,46.82,47.59,301200.0],["2024-07-16",48.45,51.17,47.73,50.95,334100.0],["2024-07-17",50.18,53.12,50.18,50.81,391000.0],["2024-07-18",50.45,52.13,48.46,48.87,347800.0],["2024-07-19",48.67,50.14,48.02,49.33,230100.0],["2024-07-22",49.77,49.88,48.63,49.71,156200.0],["2024-07-23",49.35,51.71,49.11,51.23,161200.0],["2024-07-24",50.96,52.25,50.07,50.48,173800.0],["2024-07-25",50.78,53.0,50.25,52.48,197000.0],["2024-07-26",53.0,54.27,51.47,52.2,237400.0],["2024-07-29",52.37,53.95,51.96,52.23,145900.0],["2024-07-30",52.81,54.15,52.05,52.41,127400.0],["2024-07-31",52.96,54.2,52.08,52.46,207000.0],["2024-08-01",53.0,53.54,50.32,51.57,191400.0],["2024-08-02",48.84,50.1,47.91,49.28,202500.0],["2024-08-05",46.01,47.63,45.78,47.18,193400.0],["2024-08-06",47.35,48.39,46.81,47.58,150300.0],["2024-08-07",48.42,49.06,46.0,46.36,231700.0],["2024-08-08",51.85,51.85,45.64,46.85,256800.0],["2024-08-09",47.08,48.5,46.79,47.91,145000.0],["2024-08-12",47.87,47.92,46.52,46.74,150700.0],["2024-08-13",47.44,48.17,46.96,47.69,136600.0],["2024-08-14",47.5,47.94,46.18,46.58,486100.0],["2024-08-15",47.9,47.9,46.53,47.7,454400.0],["2024-08-16",47.75,48.8,47.05,48.23,341500.0],["2024-08-19",47.5,48.21,47.3,47.86,179600.0],["2024-08-20",47.73,48.05,46.63,47.26,244000.0],["2024-08-21",47.94,48.59,46.89,48.32,210000.0],["2024-08-22",48.32,48.83,47.63,47.93,178000.0],["2024-08-23",48.43,48.75,47.65,48.12,300700.0],["2024-08-26",48.74,48.84,48.07,48.5,314800.0],["2024-08-27",48.34,50.05,48.12,48.71,175200.0],["2024-08-28",48.5,49.15,47.84,48.28,128200.0],["2024-08-29",48.8,49.1,47.48,47.55,117800.0],["2024-08-30",47.84,48.48,47.03,47.79,136900.0],["2024-09-03",47.27,48.66,46.67,47.4,198900.0],["2024-09-04",47.36,47.83,46.98,47.08,117000.0],["2024-09-05",47.44,48.02,47.06,47.86,122000.0],["2024-09-06",48.02,48.8,46.64,47.64,200100.0],["2024-09-09",47.22,47.73,46.5,47.35,276600.0],["2024-09-10",47.57,48.19,47.27,47.93,174600.0],["2024-09-11",47.55,49.16,47.36,49.08,232300.0],["2024-09-12",49.63,52.5,49.44,51.67,303600.0],["2024-09-13",52.14,55.23,52.14,54.47,418300.0],["2024-09-16",54.6,56.25,54.6,55.11,290600.0],["2024-09-17",55.75,57.47,55.29,55.48,334000.0],["2024-09-18",55.34,58.78,55.25,57.16,437900.0],["2024-09-19",58.36,58.46,57.36,57.84,307900.0],["2024-09-20",58.25,58.46,56.37,57.0,878000.0],["2024-09-23",57.32,57.75,56.62,57.03,164200.0],["2024-09-24",57.07,57.12,55.46,55.58,190100.0],["2024-09-25",55.71,56.61,55.34,55.72,216200.0],["2024-09-26",56.07,57.09,55.83,56.19,268000.0],["2024-09-27",56.82,57.7,55.82,56.53,162800.0],["2024-09-30",56.36,57.94,56.36,57.94,244400.0],["2024-10-01",57.67,58.5,56.84,57.84,331500.0],["2024-10-02",57.31,58.4,57.0,57.87,161000.0],["2024-10-03",58.06,59.89,57.77,59.48,353800.0],["2024-10-04",59.24,61.51,59.22,59.89,506200.0],["2024-10-07",59.46,60.56,58.5,59.32,414800.0],["2024-10-08",59.54,59.83,58.49,58.93,255200.0],["2024-10-09",58.93,59.46,57.54,58.33,195400.0],["2024-10-10",57.51,57.79,56.63,56.99,258500.0],["2024-10-11",56.55,57.27,56.12,56.23,168500.0],["2024-10-14",56.85,59.76,56.58,59.64,509800.0],["2024-10-15",59.52,61.55,59.45,61.07,348300.0],["2024-10-16",61.49,63.2,61.38,62.54,367000.0],["2024-10-17",62.36,62.5,60.87,61.37,256700.0],["2024-10-18",61.49,61.49,60.51,60.59,122600.0],["2024-10-21",60.43,60.43,59.38,60.11,222000.0],["2024-10-22",59.98,60.24,57.81,57.9,214400.0],["2024-10-23",57.37,57.87,54.32,54.66,240300.0],["2024-10-24",54.86,56.97,54.69,55.64,206400.0],["2024-10-25",55.92,56.28,55.0,55.68,117400.0],["2024-10-28",56.31,57.09,55.77,56.08,131400.0],["2024-10-29",55.48,55.94,54.81,55.84,162500.0],["2024-10-30",55.65,56.34,55.35,55.61,123000.0],["2024-10-31",55.43,55.55,53.68,53.78,173700.0],["2024-11-01",54.54,55.5,54.1,54.53,161700.0],["2024-11-04",54.0,54.87,53.69,54.3,144300.0],["2024-11-05",54.09,56.19,54.0,56.0,196500.0],["2024-11-06",59.83,60.99,58.03,59.49,353600.0],["2024-11-07",59.35,60.91,58.71,59.08,279300.0],["2024-11-08",57.41,57.42,46.54,46.96,796400.0],["2024-11-11",48.5,48.63,45.55,46.81,674000.0],["2024-11-12",46.52,46.74,42.48,42.91,591200.0],["2024-11-13",44.86,45.4,41.69,41.91,585800.0],["2024-11-14",41.95,42.81,40.97,41.9,432600.0],["2024-11-15",42.35,42.4,39.42,40.81,392600.0],["2024-11-18",40.64,41.32,40.08,40.51,256300.0],["2024-11-19",40.15,41.55,39.9,40.93,377800.0],["2024-11-20",40.6,41.29,40.28,41.04,190100.0],["2024-11-21",41.61,42.38,40.84,42.11,269600.0],["2024-11-22",42.22,42.85,41.99,42.11,280100.0],["2024-11-25",42.11,43.42,41.86,42.4,403700.0],["2024-11-26",42.24,43.17,42.03,42.46,309100.0],["2024-11-27",42.99,44.22,42.23,42.86,376000.0],["2024-11-29",43.15,43.55,42.69,43.25,226600.0],["2024-12-02",43.73,45.16,43.4,44.81,298300.0],["2024-12-03",44.81,44.81,42.92,43.21,228300.0],["2024-12-04",43.7,44.16,42.96,43.42,184800.0],["2024-12-05",43.7,43.7,42.66,42.9,226900.0],["2024-12-06",43.09,43.3,41.33,41.41,238000.0],["2024-12-09",41.74,41.74,39.94,40.01,207400.0],["2024-12-10",40.06,40.42,39.32,39.47,311100.0],["2024-12-11",39.7,39.72,38.47,38.5,307500.0],["2024-12-12",38.6,39.31,37.71,37.74,214900.0],["2024-12-13",37.57,37.92,37.26,37.63,214200.0],["2024-12-16",37.06,38.11,36.73,36.8,299400.0],["2024-12-17",36.44,37.29,35.47,35.52,295700.0],["2024-12-18",35.54,36.66,34.32,35.04,339800.0],["2024-12-19",35.25,35.46,34.63,35.09,296900.0],["2024-12-20",34.9,35.93,33.44,33.7,1050500.0],["2024-12-23",33.97,34.42,33.18,33.47,382600.0],["2024-12-24",33.42,33.51,32.58,33.48,138200.0],["2024-12-26",33.18,33.58,32.75,33.53,236400.0],["2024-12-27",33.22,33.51,32.21,32.72,235100.0],["2024-12-30",32.66,32.93,31.65,31.98,210900.0],["2024-12-31",32.08,32.4,31.34,31.53,271700.0],["2025-01-02",31.81,32.86,31.75,32.2,420600.0],["2025-01-03",32.41,32.83,31.89,32.18,259500.0],["2025-01-06",32.13,32.64,31.12,31.44,408500.0],["2025-01-07",31.64,32.18,30.86,31.0,264700.0],["2025-01-08",30.85,31.85,30.05,31.66,455400.0],["2025-01-10",30.89,30.93,29.35,29.48,364800.0],["2025-01-13",29.08,30.89,29.08,30.28,408300.0],["2025-01-14",30.1,31.35,29.49,31.19,338400.0],["2025-01-15",31.99,32.49,31.01,31.34,616500.0],["2025-01-16",31.16,33.41,30.86,33.36,339500.0],["2025-01-17",33.61,35.37,33.04,35.17,719500.0],["2025-01-21",35.5,37.54,35.5,37.14,642300.0],["2025-01-22",36.71,38.42,36.71,38.02,513000.0],["2025-01-23",37.84,38.31,37.0,37.96,425700.0],["2025-01-24",37.99,38.01,36.71,37.1,331200.0],["2025-01-27",37.1,38.89,37.1,37.72,296600.0],["2025-01-28",37.58,38.6,37.58,37.93,249600.0],["2025-01-29",37.67,38.71,36.59,36.91,292600.0],["2025-01-30",37.11,37.49,36.24,36.82,204100.0],["2025-01-31",36.78,37.57,36.64,36.87,315700.0],["2025-02-03",35.97,37.23,35.5,36.28,241200.0],["2025-02-04",36.07,37.34,36.07,36.99,223200.0],["2025-02-05",37.01,37.43,36.04,36.53,211700.0],["2025-02-06",36.53,36.84,35.14,35.58,221500.0],["2025-02-07",35.62,36.06,35.2,35.78,211600.0],["2025-02-10",36.03,36.75,35.45,36.73,258800.0],["2025-02-11",36.34,38.5,36.34,38.04,313300.0],["2025-02-12",37.29,38.59,37.21,38.38,272200.0],["2025-02-13",38.75,39.84,38.75,39.2,208900.0],["2025-02-14",39.47,39.82,38.95,38.96,236600.0],["2025-02-18",38.91,39.97,38.31,38.9,325400.0],["2025-02-19",38.37,39.6,38.37,39.09,313000.0],["2025-02-20",39.03,39.15,37.31,37.39,257900.0],["2025-02-21",37.68,38.09,35.64,35.68,291700.0],["2025-02-24",36.05,36.18,34.57,34.59,478600.0],["2025-02-25",34.91,35.97,34.52,35.37,356000.0],["2025-02-26",35.2,36.2,34.88,35.1,220900.0],["2025-02-27",35.19,36.13,34.62,34.68,235900.0],["2025-02-28",31.21,31.21,23.12,25.38,1007000.0],["2025-03-03",25.55,27.19,25.39,26.48,627500.0],["2025-03-04",26.5,27.54,25.94,26.78,524200.0],["2025-03-05",26.92,27.26,26.29,27.19,327300.0],["2025-03-06",26.99,27.31,26.61,27.21,242500.0],["2025-03-07",26.94,29.73,26.94,29.38,513800.0],["2025-03-10",28.87,30.33,28.19,28.81,543400.0],["2025-03-11",28.81,30.44,27.81,28.2,329200.0],["2025-03-12",28.3,29.94,27.91,29.66,392900.0],["2025-03-13",29.61,30.1,28.85,29.2,327600.0],["2025-03-14",29.54,30.64,29.04,29.34,343100.0],["2025-03-17",29.16,30.69,29.13,30.6,245700.0],["2025-03-18",30.29,32.34,29.95,32.03,393500.0],["2025-03-19",31.77,32.0,31.2,31.51,397100.0],["2025-03-20",30.91,31.95,30.03,30.82,295800.0],["2025-03-21",30.53,31.31,29.95,30.89,679500.0],["2025-03-24",31.48,32.06,30.47,31.89,267500.0],["2025-03-25",31.88,32.33,30.36,30.79,273100.0],["2025-03-26",30.91,31.2,30.46,30.79,159200.0],["2025-03-27",30.86,31.48,30.54,31.36,190100.0],["2025-03-28",31.4,31.45,29.73,30.54,272700.0],["2025-03-31",29.83,31.39,29.76,31.01,335600.0],["2025-04-01",30.61,31.39,29.47,29.86,348600.0],["2025-04-02",29.55,30.45,29.31,30.02,285800.0],["2025-04-03",29.13,30.9,29.13,30.34,296100.0],["2025-04-04",29.21,30.34,28.27,30.07,288900.0],["2025-04-07",28.55,30.95,27.64,29.29,448200.0],["2025-04-08",32.0,32.85,30.66,31.09,551700.0],["2025-04-09",30.68,33.89,30.2,31.93,462400.0],["2025-04-10",31.14,32.83,31.14,32.22,293700.0],["2025-04-11",32.54,33.43,31.43,33.1,176500.0],["2025-04-14",33.39,34.09,32.05,34.05,257100.0],["2025-04-15",34.09,34.15,32.93,33.76,267700.0],["2025-04-16",32.66,34.05,32.32,32.7,242900.0],["2025-04-17",32.37,33.03,30.83,31.38,344200.0],["2025-04-21",31.23,31.66,29.41,29.56,293100.0],["2025-04-22",30.08,30.44,29.2,30.39,279600.0],["2025-04-23",31.31,31.84,30.87,30.9,304400.0],["2025-04-24",31.0,31.47,30.6,31.4,215100.0],["2025-04-25",31.16,31.16,30.13,30.6,207000.0],["2025-04-28",30.57,31.32,30.42,30.74,190400.0],["2025-04-29",30.82,31.71,30.23,31.15,206800.0],["2025-04-30",30.95,31.5,30.21,31.17,209700.0],["2025-05-01",31.55,31.98,30.5,31.44,207300.0],["2025-05-02",31.92,32.54,31.48,32.49,176700.0],["2025-05-05",31.62,32.85,31.09,32.39,165800.0],["2025-05-06",32.18,32.46,31.54,32.04,182100.0],["2025-05-07",32.04,32.54,31.51,32.14,296400.0],["2025-05-08",32.78,33.67,32.22,33.44,281900.0],["2025-05-09",32.1,32.61,29.65,29.71,387400.0],["2025-05-12",30.57,30.86,28.5,28.54,444700.0],["2025-05-13",28.8,29.2,26.39,26.7,537200.0],["2025-05-14",26.97,28.03,26.2,26.5,624300.0],["2025-05-15",26.67,27.51,25.04,27.06,339300.0],["2025-05-16",26.91,27.35,26.07,27.18,273400.0],["2025-05-19",26.9,27.17,26.54,26.85,241200.0],["2025-05-20",26.77,27.59,26.52,27.08,207200.0],["2025-05-21",26.74,26.82,24.98,25.19,301300.0],["2025-05-22",25.12,25.24,23.83,24.47,415200.0],["2025-05-23",24.37,24.61,23.88,24.29,254500.0],["2025-05-27",24.66,25.38,24.29,24.97,279900.0],["2025-05-28",25.0,25.1,24.22,24.61,208000.0],["2025-05-29",24.78,25.16,24.37,24.38,167700.0],["2025-05-30",24.38,25.21,24.17,24.79,213200.0],["2025-06-02",24.68,25.5,24.09,24.5,195000.0],["2025-06-03",24.63,25.74,24.45,25.19,196100.0],["2025-06-04",25.5,25.85,24.99,25.06,164300.0],["2025-06-05",25.0,25.21,24.67,24.8,156100.0],["2025-06-06",25.05,25.43,24.94,25.26,138900.0],["2025-06-09",25.46,25.47,24.76,25.28,191400.0],["2025-06-10",25.44,26.53,24.99,26.53,206700.0],["2025-06-11",26.65,27.38,26.35,26.36,326300.0],["2025-06-12",26.05,26.55,25.94,26.35,213100.0],["2025-06-13",25.63,26.3,25.5,25.75,212700.0],["2025-06-16",26.08,26.41,24.78,24.94,275300.0],["2025-06-17",24.62,25.13,24.34,24.66,219700.0],["2025-06-18",24.56,24.8,24.14,24.26,190600.0],["2025-06-20",24.23,24.52,23.82,24.0,670800.0],["2025-06-23",24.0,25.12,23.69,25.07,298600.0],["2025-06-24",25.26,26.87,24.65,26.7,335200.0],["2025-06-25",26.51,26.54,24.69,25.04,273000.0],["2025-06-26",24.98,25.28,24.23,24.72,223700.0],["2025-06-27",24.84,25.12,24.11,24.73,481300.0],["2025-06-30",24.76,25.42,24.3,24.88,301600.0],["2025-07-01",24.7,25.96,24.57,25.06,221200.0],["2025-07-02",25.7,25.7,24.39,24.65,231600.0],["2025-07-03",24.73,25.8,24.64,25.28,159800.0],["2025-07-07",25.3,25.74,24.13,24.15,268300.0],["2025-07-08",24.25,24.7,24.14,24.47,222100.0],["2025-07-09",24.62,24.89,24.28,24.82,205800.0],["2025-07-10",24.73,25.8,24.43,25.61,278200.0],["2025-07-11",25.5,25.5,24.64,24.9,310500.0],["2025-07-14",24.75,25.69,24.24,25.12,304000.0],["2025-07-15",25.1,25.49,24.36,24.49,367100.0],["2025-07-16",24.69,25.46,24.5,25.28,293600.0],["2025-07-17",25.32,25.45,24.61,24.69,319000.0],["2025-07-18",24.93,24.93,22.58,22.65,448800.0],["2025-07-21",22.97,23.88,22.74,23.04,278600.0],["2025-07-22",23.17,23.96,22.84,22.96,262500.0],["2025-07-23",23.12,23.55,22.8,23.44,278200.0],["2025-07-24",23.19,23.43,22.45,22.5,326400.0],["2025-07-25",22.66,23.52,22.62,23.27,296000.0],["2025-07-28",23.31,23.76,23.03,23.65,334300.0],["2025-07-29",23.61,23.78,23.25,23.43,407400.0],["2025-07-30",23.37,24.11,23.31,24.08,465400.0],["2025-07-31",23.78,24.21,23.72,23.86,354500.0],["2025-08-01",23.73,23.91,21.43,21.57,638000.0],["2025-08-04",21.65,22.3,21.46,21.88,435700.0],["2025-08-05",21.95,23.07,21.85,22.32,436800.0],["2025-08-06",22.28,22.36,21.36,21.81,343900.0],["2025-08-07",21.79,22.04,21.2,21.46,457600.0],["2025-08-08",24.0,29.76,23.85,28.08,1809100.0],["2025-08-11",28.17,30.26,27.56,28.69,933400.0],["2025-08-12",28.95,29.62,28.5,29.1,503600.0],["2025-08-13",29.19,30.78,29.12,29.63,539800.0],["2025-08-14",29.53,29.79,28.73,29.54,471000.0],["2025-08-15",29.85,29.98,28.95,29.33,467600.0],["2025-08-18",29.5,30.48,29.47,29.94,366500.0],["2025-08-19",29.9,30.15,29.3,29.71,213900.0],["2025-08-20",29.6,29.88,29.08,29.11,215900.0],["2025-08-21",29.0,30.18,28.7,29.97,528800.0],["2025-08-22",30.11,31.17,29.71,30.68,347000.0],["2025-08-25",30.52,30.73,29.92,29.93,357800.0],["2025-08-26",29.97,30.32,29.86,30.29,261600.0],["2025-08-27",30.2,31.22,30.19,31.21,296900.0],["2025-08-28",31.21,31.63,30.33,31.33,394900.0],["2025-08-29",31.45,32.16,31.43,31.96,358000.0],["2025-09-02",31.72,32.08,31.19,31.88,327200.0],["2025-09-03",31.15,31.65,29.95,30.7,406300.0],["2025-09-04",30.68,31.23,30.4,30.82,257700.0],["2025-09-05",30.82,31.22,29.52,29.7,359400.0],["2025-09-08",29.89,29.92,29.28,29.51,430300.0],["2025-09-09",29.38,30.54,29.03,30.26,460100.0],["2025-09-10",30.02,30.37,28.48,29.09,357100.0],["2025-09-11",29.35,30.55,29.33,30.38,377400.0],["2025-09-12",30.27,30.33,29.73,29.83,214900.0],["2025-09-15",29.83,29.83,29.02,29.19,248700.0],["2025-09-16",29.25,30.58,29.01,29.71,342400.0],["2025-09-17",29.71,30.55,28.95,29.08,257500.0],["2025-09-18",29.34,29.95,29.14,29.79,283000.0],["2025-09-19",29.75,29.75,27.71,27.77,863900.0],["2025-09-22",27.59,27.87,26.52,27.08,486200.0],["2025-09-23",27.28,27.87,27.26,27.64,254400.0],["2025-09-24",27.63,28.45,27.17,28.08,337000.0],["2025-09-25",28.04,28.29,27.39,27.88,287100.0],["2025-09-26",28.01,29.96,27.62,29.68,410000.0],["2025-09-29",30.01,30.59,28.94,28.98,462700.0],["2025-09-30",28.79,29.29,28.05,28.35,276300.0],["2025-10-01",28.35,28.72,27.86,28.16,242500.0],["2025-10-02",28.08,28.42,27.64,27.77,205700.0],["2025-10-03",27.88,29.88,27.88,28.75,284200.0],["2025-10-06",28.63,29.53,28.17,28.87,235900.0],["2025-10-07",28.96,30.61,28.74,30.33,420900.0],["2025-10-08",30.4,31.12,30.22,30.73,287900.0],["2025-10-09",30.84,31.18,30.23,30.42,234800.0],["2025-10-10",30.64,30.75,29.06,29.11,238600.0],["2025-10-13",29.26,29.74,28.89,29.32,186700.0],["2025-10-14",28.81,29.67,28.81,29.65,209800.0],["2025-10-15",29.71,30.49,29.55,30.48,349700.0],["2025-10-16",30.67,31.86,30.03,31.79,404300.0],["2025-10-17",31.49,32.47,31.24,32.01,425300.0],["2025-10-20",32.42,33.14,32.24,32.99,319200.0],["2025-10-21",33.1,33.29,32.54,33.17,265000.0],["2025-10-22",33.17,33.39,32.58,33.1,327200.0],["2025-10-23",32.73,33.46,32.49,33.16,257700.0],["2025-10-24",33.59,33.96,33.15,33.3,219400.0],["2025-10-27",33.15,33.79,32.55,33.05,236000.0],["2025-10-28",33.15,34.8,32.19,33.89,558300.0],["2025-10-29",33.7,34.22,32.55,33.25,356900.0],["2025-10-30",32.84,33.33,31.75,31.81,375200.0],["2025-10-31",31.37,31.78,30.84,31.21,308700.0],["2025-11-03",32.51,33.65,31.8,32.99,643000.0],["2025-11-04",32.74,33.9,32.74,33.1,707600.0],["2025-11-05",32.95,33.62,32.19,33.24,320500.0],["2025-11-06",33.19,34.18,32.85,33.36,751800.0],["2025-11-07",31.0,31.0,25.54,25.54,1204100.0],["2025-11-10",25.55,25.6,22.04,22.43,1054700.0],["2025-11-11",22.5,24.04,22.05,23.8,712500.0],["2025-11-12",23.76,24.5,23.32,23.56,833000.0],["2025-11-13",23.42,23.6,21.86,21.91,696900.0],["2025-11-14",21.76,21.84,20.78,21.53,532600.0],["2025-11-17",21.5,21.78,21.02,21.03,397200.0],["2025-11-18",20.98,21.74,20.8,21.38,642100.0],["2025-11-19",21.36,22.12,20.72,22.03,751300.0],["2025-11-20",22.26,22.56,20.3,20.34,592300.0],["2025-11-21",20.31,22.66,20.12,22.5,817300.0],["2025-11-24",21.96,23.16,21.78,22.6,662100.0],["2025-11-25",22.84,23.61,22.81,23.22,419100.0],["2025-11-26",23.23,23.65,22.97,23.05,404200.0],["2025-11-28",23.1,23.3,22.86,23.04,204400.0],["2025-12-01",22.86,23.67,22.69,23.18,441900.0],["2025-12-02",23.39,23.59,22.62,22.82,526100.0],["2025-12-03",22.87,23.32,22.74,23.02,368200.0],["2025-12-04",22.88,23.11,22.45,22.79,259400.0],["2025-12-05",22.89,23.23,21.75,22.07,448400.0],["2025-12-08",22.25,22.47,21.88,22.0,362300.0],["2025-12-09",22.09,22.21,21.23,21.35,388400.0],["2025-12-10",21.2,21.7,20.64,21.16,535200.0],["2025-12-11",21.31,22.66,21.31,22.46,601000.0],["2025-12-12",22.77,23.99,22.63,23.47,850100.0],["2025-12-15",23.39,23.39,22.13,22.3,709100.0],["2025-12-16",22.29,22.43,21.98,22.31,551200.0],["2025-12-17",22.31,23.03,22.21,22.64,563700.0],["2025-12-18",22.81,23.42,22.71,23.21,633200.0],["2025-12-19",23.17,24.59,22.99,23.87,1780500.0],["2025-12-22",23.69,24.54,23.49,24.01,463700.0],["2025-12-23",23.93,24.45,23.57,24.44,355300.0],["2025-12-24",24.44,25.48,24.44,25.12,251300.0],["2025-12-26",25.1,25.46,24.69,25.41,281700.0],["2025-12-29",25.3,25.54,24.86,25.18,302000.0],["2025-12-30",25.16,25.34,24.94,24.97,415400.0],["2025-12-31",24.89,25.0,24.47,24.81,405600.0],["2026-01-02",25.33,25.5,24.66,25.22,602900.0],["2026-01-05",25.19,27.47,25.01,27.4,578300.0],["2026-01-06",27.27,28.49,26.79,27.99,646900.0],["2026-01-07",27.9,28.25,26.81,28.18,711300.0],["2026-01-08",28.22,28.98,27.87,28.22,379700.0],["2026-01-09",28.46,28.9,27.7,28.43,283100.0],["2026-01-12",28.28,29.33,27.55,29.21,404400.0],["2026-01-13",29.3,29.3,27.12,27.12,655700.0],["2026-01-14",26.95,27.14,25.52,25.68,382900.0],["2026-01-15",25.85,27.8,25.63,27.38,251600.0],["2026-01-16",27.38,27.38,26.76,26.95,454300.0],["2026-01-20",26.34,26.95,26.06,26.21,371400.0],["2026-01-21",26.49,27.22,26.13,26.68,291200.0],["2026-01-22",26.86,28.75,26.85,27.6,521300.0],["2026-01-23",27.7,28.19,26.98,27.16,318300.0],["2026-01-26",27.16,27.48,26.73,27.22,342200.0],["2026-01-27",25.41,25.58,20.5,21.48,1839500.0],["2026-01-28",22.01,22.98,21.87,22.0,823900.0],["2026-01-29",22.0,22.85,22.0,22.41,500200.0],["2026-01-30",22.39,23.34,22.02,22.74,773900.0],["2026-02-02",22.41,22.89,21.75,22.32,620300.0],["2026-02-03",22.12,22.97,20.92,21.28,524900.0],["2026-02-04",21.41,22.51,21.26,22.03,599800.0],["2026-02-05",22.0,22.62,21.62,21.71,425800.0],["2026-02-06",21.73,22.14,20.8,21.1,954300.0],["2026-02-09",21.05,21.21,18.56,18.59,779100.0],["2026-02-10",18.54,19.96,18.43,19.27,721200.0],["2026-02-11",19.23,19.6,18.62,19.03,633800.0],["2026-02-12",19.26,19.67,18.08,18.16,541800.0],["2026-02-13",18.47,18.97,18.36,18.78,314600.0],["2026-02-17",18.87,19.35,18.59,19.22,295000.0],["2026-02-18",19.1,19.96,19.1,19.45,543700.0],["2026-02-19",19.37,19.83,18.74,19.77,298500.0],["2026-02-20",19.97,20.04,19.18,19.86,280000.0],["2026-02-23",19.85,20.25,19.56,19.82,577200.0],["2026-02-24",19.87,19.87,18.9,19.22,330400.0],["2026-02-25",19.59,20.18,19.32,19.95,377400.0],["2026-02-26",19.99,21.02,19.84,20.91,328200.0],["2026-02-27",20.53,21.55,20.27,20.33,566600.0],["2026-03-02",24.04,26.54,23.99,26.32,2436400.0],["2026-03-03",25.81,25.81,22.76,24.51,856300.0],["2026-03-04",25.3,26.63,24.5,25.59,721000.0],["2026-03-05",25.57,26.1,24.49,25.07,410400.0],["2026-03-06",24.73,25.04,23.95,24.91,413000.0],["2026-03-09",24.49,25.34,23.76,24.72,493100.0],["2026-03-10",24.7,24.96,22.9,23.44,417600.0],["2026-03-11",23.4,24.19,22.99,24.19,448400.0],["2026-03-12",23.77,24.49,23.09,23.25,533500.0],["2026-03-13",23.91,24.85,23.7,24.26,499900.0],["2026-03-16",24.52,25.15,23.92,24.6,328900.0],["2026-03-17",24.6,25.29,24.51,24.8,386400.0],["2026-03-18",24.59,24.85,24.05,24.49,349800.0],["2026-03-19",24.49,24.9,23.59,24.18,287600.0],["2026-03-20",24.29,24.6,23.63,24.23,920500.0],["2026-03-23",24.7,25.41,23.77,23.81,436500.0],["2026-03-24",23.5,24.17,23.0,24.02,335200.0],["2026-03-25",24.32,24.72,23.58,24.48,267500.0],["2026-03-26",24.34,24.8,23.88,24.27,417600.0],["2026-03-27",24.2,24.49,23.75,24.19,333400.0],["2026-03-30",24.4,24.5,23.76,24.34,382300.0],["2026-03-31",24.37,24.89,23.96,24.52,402900.0],["2026-04-01",24.59,25.16,24.35,24.51,285500.0],["2026-04-02",24.1,25.12,23.75,25.05,302700.0],["2026-04-06",25.04,26.39,24.87,26.0,454100.0],["2026-04-07",26.8,28.08,26.71,27.75,642500.0],["2026-04-08",28.37,28.57,27.27,27.41,477500.0],["2026-04-09",27.28,28.46,26.92,28.23,300600.0],["2026-04-10",28.33,28.43,27.37,27.63,275300.0],["2026-04-13",27.5,28.97,27.3,28.88,391500.0],["2026-04-14",28.88,29.97,28.85,29.07,343400.0],["2026-04-15",29.45,29.75,28.64,29.23,291800.0],["2026-04-16",29.25,30.7,29.0,30.6,582300.0],["2026-04-17",30.97,32.0,30.49,31.5,840600.0],["2026-04-20",31.32,32.01,30.5,31.45,579000.0],["2026-04-21",32.0,33.0,31.66,32.55,678600.0],["2026-04-22",33.0,33.74,32.49,33.7,418900.0],["2026-04-23",32.91,34.39,32.63,32.93,428600.0],["2026-04-24",32.65,33.78,32.11,33.72,444700.0],["2026-04-27",33.94,34.86,33.45,34.01,354300.0],["2026-04-28",34.01,34.94,33.57,34.89,601400.0],["2026-04-29",34.9,35.38,34.44,35.02,434400.0],["2026-04-30",34.79,35.1,33.73,34.14,330100.0],["2026-05-01",34.36,34.94,33.42,34.89,543100.0],["2026-05-04",34.52,35.85,34.19,34.98,457900.0],["2026-05-05",35.0,35.55,34.69,35.19,519200.0],["2026-05-06",35.02,35.79,34.57,35.25,359300.0],["2026-05-07",35.26,36.2,35.13,36.08,614100.0],["2026-05-08",36.91,39.9,35.53,39.3,929900.0],["2026-05-11",39.47,39.65,37.08,37.97,561100.0],["2026-05-12",36.99,39.62,36.76,39.01,601500.0],["2026-05-13",38.55,39.93,37.9,39.76,606800.0],["2026-05-14",39.76,39.8,38.81,39.16,367200.0],["2026-05-15",39.0,39.6,37.77,38.26,373900.0],["2026-05-18",38.26,39.75,38.25,38.98,491700.0],["2026-05-19",39.01,39.67,38.98,39.3,313900.0],["2026-05-20",39.3,39.87,37.92,38.76,327200.0],["2026-05-21",38.76,38.76,36.95,37.38,427200.0],["2026-05-22",37.54,37.93,37.27,37.85,375900.0],["2026-05-26",38.98,39.48,38.08,38.54,554600.0],["2026-05-27",38.79,39.05,38.25,38.52,347100.0],["2026-05-28",38.5,38.98,38.23,38.33,320500.0],["2026-05-29",38.3,38.45,37.5,37.62,388100.0],["2026-06-01",37.53,39.09,37.4,37.76,413800.0],["2026-06-02",37.62,38.26,36.69,36.91,408800.0],["2026-06-03",36.91,36.98,36.12,36.7,338300.0],["2026-06-04",37.2,38.52,37.2,37.85,547800.0],["2026-06-05",38.22,38.76,37.73,37.99,632800.0],["2026-06-08",37.99,38.96,37.56,38.39,434400.0],["2026-06-09",38.62,39.3,36.89,38.29,474900.0],["2026-06-10",38.47,38.96,36.0,38.73,903700.0],["2026-06-11",39.0,40.13,38.74,39.85,745300.0],["2026-06-12",39.85,40.05,38.25,38.62,520000.0],["2026-06-15",38.4,38.64,37.27,38.38,452300.0],["2026-06-16",38.64,38.97,38.05,38.38,448400.0],["2026-06-17",38.27,38.87,37.75,38.16,429400.0],["2026-06-18",38.89,39.34,38.42,39.17,936300.0],["2026-06-22",39.5,40.58,39.38,39.59,635700.0],["2026-06-23",39.56,41.35,39.49,41.2,737100.0],["2026-06-24",41.55,42.57,41.13,42.27,951900.0],["2026-06-25",42.68,43.74,41.82,43.5,683900.0],["2026-06-26",42.9,44.59,42.5,44.51,1964200.0],["2026-06-29",44.71,45.08,43.55,45.03,714700.0],["2026-06-30",45.03,47.11,44.88,46.41,1274100.0],["2026-07-01",46.82,50.61,46.82,49.81,1701100.0],["2026-07-02",49.42,51.6,48.7,49.17,1051800.0],["2026-07-06",49.04,50,46.84,46.91,636581.057521],["2026-07-07",46.9,47.515,45.69,47.04,538128.912751],["2026-07-08",46.7,47.525,46.21,46.28,470872.946437],["2026-07-09",46.09,47.07,44.93,46.81,609510.197658],["2026-07-10",47.06,48.49,45.5,46.875,350180.994225],["2026-07-13",46.87,48.42,46.87,47.64,354623.739294],["2026-07-14",48.735,49.98,47.5,49,638665.29308],["2026-07-15",48.82,49.085,46.1,47.04,571442.333428],["2026-07-16",47.65,48.38,45.05,45.1,520266.674417],["2026-07-17",44.43,45,43.05,44.94,709311.427687],["2026-07-20",45.8,45.8,43.96,44.55,578847.941918],["2026-07-21",44.27,45.72,44.25,45.46,443042.92996],["2026-07-22",44.93,45.145,41.835,41.94,574340.638027],["2026-07-23",41.62,41.83,38.95,40.99,869862.078676],["2026-07-24",40.89,42.14,40.15,40.31,441655.213917],["2026-07-27",39.83,40.03,37.94,38.19,598729.731784],["2026-07-28",38.11,38.51,35.79,37.97,646980.187382],["2026-07-29",37.84,38.19,36.255,36.51,500625.128308],["2026-07-30",36.51,37.09,35.8,36.68,441646.581807],["2026-07-31",36.3,36.6,34.5692,35.56,632310.571135],["2026-08-03",35.52,36.42,35.52,35.91,526896.667369],["2026-08-04",35.72,35.91,34.895,35.67,397393.051926],["2026-08-05",35.32,36.53,34.58,35.83,512519.275216],["2026-08-06",35.82,35.87,33.92,34.13,665195.118165],["2026-08-07",34.54,36.605,34.4788,35.76,909830.193837],["2026-08-10",36.12,37.87,36.12,37.685,116297.108608],["2026-08-11",37.9,38.35,34.112,34.48,584224.44408],["2026-08-12",34.56,36.05,34.41,35.79,645579.565347],["2026-08-13",36.2,38,36.2,37.79,352398.861017],["2026-08-14",37.69,40.895,37.69,40.81,539473.913913]]}