{"t":"AYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-26",0.88,0.88,0.88,0.88,325.0],["2010-04-27",0.88,0.88,0.88,0.88,0.0],["2010-04-28",0.88,0.88,0.88,0.88,0.0],["2010-04-29",0.88,0.88,0.88,0.88,0.0],["2010-04-30",0.88,0.88,0.88,0.88,0.0],["2010-05-03",0.88,0.88,0.88,0.88,0.0],["2010-05-04",0.88,0.88,0.88,0.88,0.0],["2010-05-05",0.88,0.88,0.88,0.88,0.0],["2010-05-06",0.88,0.88,0.88,0.88,0.0],["2010-05-07",0.88,0.88,0.88,0.88,0.0],["2010-05-10",0.88,0.88,0.88,0.88,0.0],["2010-05-11",0.88,0.88,0.88,0.88,0.0],["2010-05-12",0.88,0.88,0.88,0.88,0.0],["2010-05-13",0.88,0.88,0.88,0.88,0.0],["2010-05-14",0.88,0.88,0.88,0.88,0.0],["2010-05-17",0.88,0.88,0.88,0.88,0.0],["2010-05-18",0.88,0.88,0.88,0.88,0.0],["2010-05-19",0.88,0.88,0.88,0.88,0.0],["2010-05-20",0.88,0.88,0.88,0.88,0.0],["2010-05-21",0.88,0.88,0.88,0.88,0.0],["2010-05-24",0.88,0.88,0.88,0.88,0.0],["2010-05-25",0.88,0.88,0.88,0.88,0.0],["2010-05-26",0.88,0.88,0.88,0.88,0.0],["2010-05-27",0.88,0.88,0.88,0.88,0.0],["2010-05-28",0.88,0.88,0.88,0.88,0.0],["2010-06-01",0.88,0.88,0.88,0.88,0.0],["2010-06-02",0.88,0.88,0.88,0.88,0.0],["2010-06-03",0.88,0.88,0.88,0.88,0.0],["2010-06-04",0.88,0.88,0.88,0.88,0.0],["2010-06-07",0.88,0.88,0.88,0.88,0.0],["2010-06-08",0.88,0.88,0.88,0.88,0.0],["2010-06-09",0.88,0.88,0.88,0.88,0.0],["2010-06-10",0.88,0.88,0.88,0.88,0.0],["2010-06-11",0.88,0.88,0.88,0.88,0.0],["2010-06-14",0.88,0.88,0.88,0.88,0.0],["2010-06-15",0.88,0.88,0.88,0.88,0.0],["2010-06-16",0.88,0.88,0.88,0.88,0.0],["2010-06-17",0.92,0.92,0.92,0.92,1250.0],["2010-06-18",0.92,0.92,0.92,0.92,0.0],["2010-06-21",0.92,0.92,0.92,0.92,0.0],["2010-06-22",0.92,0.92,0.92,0.92,0.0],["2010-06-23",0.92,0.92,0.92,0.92,0.0],["2010-06-24",0.92,0.92,0.92,0.92,0.0],["2010-06-25",0.92,0.92,0.92,0.92,0.0],["2010-06-28",0.88,0.92,0.88,0.88,2900.0],["2010-06-29",0.92,0.92,0.76,0.88,6650.0],["2010-06-30",0.88,0.88,0.88,0.88,1750.0],["2010-07-01",0.88,0.88,0.88,0.88,0.0],["2010-07-02",0.8,0.8,0.8,0.8,625.0],["2010-07-06",0.8,0.8,0.8,0.8,0.0],["2010-07-07",0.8,0.8,0.8,0.8,0.0],["2010-07-08",0.8,0.8,0.8,0.8,0.0],["2010-07-09",0.8,0.8,0.8,0.8,0.0],["2010-07-12",0.8,0.8,0.8,0.8,0.0],["2010-07-13",0.8,0.8,0.8,0.8,0.0],["2010-07-14",0.8,0.8,0.8,0.8,0.0],["2010-07-15",0.8,0.8,0.8,0.8,0.0],["2010-07-16",0.8,0.8,0.8,0.8,0.0],["2010-07-19",0.76,0.8,0.76,0.8,3000.0],["2010-07-20",0.8,0.8,0.8,0.8,0.0],["2010-07-21",0.8,0.8,0.8,0.8,0.0],["2010-07-22",0.8,0.8,0.8,0.8,0.0],["2010-07-23",0.8,0.8,0.8,0.8,625.0],["2010-07-26",0.76,0.76,0.76,0.76,300.0],["2010-07-27",0.72,0.88,0.72,0.88,2725.0],["2010-07-28",0.88,0.88,0.88,0.88,0.0],["2010-07-29",0.88,0.88,0.88,0.88,375.0],["2010-07-30",0.84,0.84,0.84,0.84,500.0],["2010-08-02",0.84,0.84,0.84,0.84,0.0],["2010-08-03",0.88,0.88,0.84,0.84,4750.0],["2010-08-04",0.88,0.88,0.88,0.88,1125.0],["2010-08-05",0.88,0.88,0.88,0.88,450.0],["2010-08-06",0.8,0.84,0.8,0.8,2000.0],["2010-08-09",0.8,0.8,0.8,0.8,1250.0],["2010-08-10",0.8,0.8,0.8,0.8,0.0],["2010-08-11",0.8,0.8,0.8,0.8,0.0],["2010-08-12",1.04,1.04,1.04,1.04,3825.0],["2010-08-13",1.0,1.0,1.0,1.0,2500.0],["2010-08-16",1.0,1.0,1.0,1.0,0.0],["2010-08-17",1.0,1.0,1.0,1.0,0.0],["2010-08-18",1.0,1.0,1.0,1.0,0.0],["2010-08-19",1.0,1.0,1.0,1.0,0.0],["2010-08-20",1.0,1.0,1.0,1.0,375.0],["2010-08-23",1.0,1.0,1.0,1.0,0.0],["2010-08-24",0.92,0.92,0.92,0.92,3250.0],["2010-08-25",1.12,1.12,1.12,1.12,450.0],["2010-08-26",1.12,1.24,1.12,1.24,3125.0],["2010-08-27",1.24,1.24,1.24,1.24,0.0],["2010-08-30",1.24,1.24,1.24,1.24,0.0],["2010-08-31",1.2,1.2,1.2,1.2,50.0],["2010-09-01",1.2,1.2,1.2,1.2,50.0],["2010-09-02",1.12,1.12,1.12,1.12,450.0],["2010-09-03",1.12,1.12,1.12,1.12,0.0],["2010-09-07",1.12,1.12,1.12,1.12,0.0],["2010-09-08",1.12,1.12,1.12,1.12,0.0],["2010-09-09",1.12,1.12,1.12,1.12,0.0],["2010-09-10",1.16,1.16,1.16,1.16,150.0],["2010-09-13",1.16,1.16,1.16,1.16,0.0],["2010-09-14",1.16,1.16,1.16,1.16,0.0],["2010-09-15",1.16,1.16,1.16,1.16,0.0],["2010-09-16",1.12,1.12,1.12,1.12,300.0],["2010-09-17",1.12,1.12,1.12,1.12,0.0],["2010-09-20",1.12,1.12,1.12,1.12,1250.0],["2010-09-21",1.12,1.12,1.12,1.12,0.0],["2010-09-22",1.12,1.12,1.12,1.12,0.0],["2010-09-23",1.12,1.12,1.12,1.12,0.0],["2010-09-24",1.12,1.12,1.12,1.12,0.0],["2010-09-27",1.16,1.16,1.16,1.16,600.0],["2010-09-28",1.16,1.16,1.16,1.16,0.0],["2010-09-29",1.16,1.16,1.16,1.16,0.0],["2010-09-30",1.08,1.08,1.04,1.08,925.0],["2010-10-01",1.08,1.08,1.08,1.08,0.0],["2010-10-04",1.08,1.08,1.08,1.08,0.0],["2010-10-05",0.96,0.96,0.88,0.88,2700.0],["2010-10-06",0.88,0.88,0.88,0.88,0.0],["2010-10-07",1.0,1.0,1.0,1.0,50.0],["2010-10-08",1.0,1.0,1.0,1.0,0.0],["2010-10-11",1.0,1.0,1.0,1.0,0.0],["2010-10-12",1.0,1.0,1.0,1.0,0.0],["2010-10-13",1.0,1.0,1.0,1.0,0.0],["2010-10-14",1.16,1.16,1.16,1.16,1250.0],["2010-10-15",1.0,1.0,1.0,1.0,625.0],["2010-10-18",1.0,1.0,1.0,1.0,0.0],["2010-10-19",1.0,1.0,1.0,1.0,1250.0],["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",1.0,1.0,1.0,1.0,2000.0],["2010-10-25",1.0,1.0,1.0,1.0,0.0],["2010-10-26",1.0,1.0,1.0,1.0,0.0],["2010-10-27",1.0,1.0,1.0,1.0,0.0],["2010-10-28",1.0,1.0,1.0,1.0,0.0],["2010-10-29",1.0,1.0,1.0,1.0,0.0],["2010-11-01",1.0,1.0,1.0,1.0,0.0],["2010-11-02",1.0,1.0,1.0,1.0,0.0],["2010-11-03",0.92,0.92,0.92,0.92,350.0],["2010-11-04",0.92,0.92,0.92,0.92,0.0],["2010-11-05",0.92,0.92,0.92,0.92,0.0],["2010-11-08",1.0,1.0,0.96,0.96,3750.0],["2010-11-09",0.96,0.96,0.96,0.96,500.0],["2010-11-10",0.96,0.96,0.96,0.96,0.0],["2010-11-11",0.96,0.96,0.96,0.96,0.0],["2010-11-12",1.16,1.16,1.16,1.16,125.0],["2010-11-15",1.2,1.2,1.2,1.2,3250.0],["2010-11-16",1.2,1.2,1.2,1.2,2500.0],["2010-11-17",1.28,1.28,1.28,1.28,1750.0],["2010-11-18",1.2,1.2,1.2,1.2,875.0],["2010-11-19",1.2,1.2,1.2,1.2,425.0],["2010-11-22",1.2,1.2,1.2,1.2,0.0],["2010-11-23",1.2,1.2,1.2,1.2,325.0],["2010-11-24",1.2,1.2,1.2,1.2,0.0],["2010-11-26",1.2,1.2,1.2,1.2,0.0],["2010-11-29",1.48,1.6,1.48,1.6,1250.0],["2010-11-30",1.6,1.6,1.6,1.6,1375.0],["2010-12-01",1.56,1.56,1.56,1.56,3250.0],["2010-12-02",1.52,1.52,1.52,1.52,3500.0],["2010-12-03",1.52,1.52,1.52,1.52,0.0],["2010-12-06",1.68,1.68,1.68,1.68,500.0],["2010-12-07",1.68,1.68,1.68,1.68,0.0],["2010-12-08",1.68,1.68,1.68,1.68,0.0],["2010-12-09",2.0,2.32,1.96,2.32,13250.0],["2010-12-10",2.32,2.32,2.32,2.32,0.0],["2010-12-13",2.32,2.32,2.32,2.32,0.0],["2010-12-14",2.24,2.24,2.24,2.24,125.0],["2010-12-15",2.24,2.24,2.24,2.24,0.0],["2010-12-16",2.28,2.28,2.28,2.28,1250.0],["2010-12-17",2.0,2.0,2.0,2.0,1500.0],["2010-12-20",2.08,2.08,1.92,1.92,1250.0],["2010-12-21",2.08,2.08,2.08,2.08,500.0],["2010-12-22",2.08,2.08,2.08,2.08,0.0],["2010-12-23",2.08,2.08,2.08,2.08,0.0],["2010-12-27",2.08,2.08,2.08,2.08,0.0],["2010-12-28",2.08,2.08,2.08,2.08,0.0],["2010-12-29",2.28,2.28,2.28,2.28,325.0],["2010-12-30",2.28,2.28,2.12,2.12,7000.0],["2010-12-31",2.08,2.08,2.08,2.08,1000.0],["2011-01-03",2.08,2.08,2.08,2.08,0.0],["2011-01-04",2.08,2.08,2.08,2.08,0.0],["2011-01-05",2.08,2.08,2.08,2.08,750.0],["2011-01-06",2.08,2.08,2.08,2.08,0.0],["2011-01-07",1.76,1.76,1.76,1.76,1375.0],["2011-01-10",1.76,1.76,1.76,1.76,0.0],["2011-01-11",2.04,2.04,2.04,2.04,25.0],["2011-01-12",2.04,2.04,2.04,2.04,0.0],["2011-01-13",2.04,2.04,2.04,2.04,0.0],["2011-01-14",1.84,1.84,1.84,1.84,1125.0],["2011-01-18",1.84,1.84,1.84,1.84,0.0],["2011-01-19",1.84,1.84,1.84,1.84,0.0],["2011-01-20",1.84,1.84,1.84,1.84,0.0],["2011-01-21",1.84,1.84,1.84,1.84,0.0],["2011-01-24",1.84,1.84,1.84,1.84,0.0],["2011-01-25",1.84,1.84,1.84,1.84,0.0],["2011-01-26",1.84,1.84,1.84,1.84,0.0],["2011-01-27",1.84,1.84,1.84,1.84,0.0],["2011-01-28",1.92,1.92,1.92,1.92,525.0],["2011-01-31",1.92,1.92,1.92,1.92,0.0],["2011-02-01",1.92,1.92,1.92,1.92,0.0],["2011-02-02",1.92,1.92,1.92,1.92,0.0],["2011-02-03",1.92,1.92,1.92,1.92,0.0],["2011-02-04",1.92,1.92,1.92,1.92,0.0],["2011-02-07",1.8,1.8,1.8,1.8,500.0],["2011-02-08",1.8,1.8,1.8,1.8,0.0],["2011-02-09",1.8,1.8,1.8,1.8,0.0],["2011-02-10",1.8,1.8,1.8,1.8,0.0],["2011-02-11",1.8,1.8,1.8,1.8,0.0],["2011-02-14",1.8,1.8,1.8,1.8,0.0],["2011-02-15",1.84,1.84,1.84,1.84,2500.0],["2011-02-16",1.84,1.84,1.84,1.84,0.0],["2011-02-17",1.84,1.84,1.84,1.84,0.0],["2011-02-18",1.84,1.84,1.84,1.84,0.0],["2011-02-22",1.68,1.68,1.56,1.56,3750.0],["2011-02-23",1.56,1.56,1.56,1.56,0.0],["2011-02-24",1.56,1.56,1.56,1.56,0.0],["2011-02-25",1.92,1.92,1.92,1.92,2000.0],["2011-02-28",1.92,1.92,1.92,1.92,500.0],["2011-03-01",1.8,1.8,1.8,1.8,1000.0],["2011-03-02",1.8,1.8,1.8,1.8,0.0],["2011-03-03",1.8,1.8,1.8,1.8,0.0],["2011-03-04",2.0,2.0,2.0,2.0,1250.0],["2011-03-07",1.96,1.96,1.84,1.84,3750.0],["2011-03-08",1.84,1.84,1.84,1.84,0.0],["2011-03-09",1.96,1.96,1.96,1.96,250.0],["2011-03-10",2.16,2.16,2.16,2.16,500.0],["2011-03-11",2.16,2.16,2.16,2.16,0.0],["2011-03-14",2.16,2.16,2.16,2.16,0.0],["2011-03-15",1.6,1.6,1.6,1.6,750.0],["2011-03-16",1.6,1.6,1.6,1.6,0.0],["2011-03-17",1.6,1.6,1.6,1.6,0.0],["2011-03-18",1.6,1.6,1.6,1.6,0.0],["2011-03-21",1.6,1.6,1.6,1.6,0.0],["2011-03-22",1.6,1.6,1.6,1.6,0.0],["2011-03-23",1.6,1.6,1.6,1.6,0.0],["2011-03-24",1.6,1.6,1.6,1.6,0.0],["2011-03-25",1.6,1.6,1.6,1.6,0.0],["2011-03-28",1.6,1.6,1.6,1.6,0.0],["2011-03-29",1.6,1.6,1.6,1.6,0.0],["2011-03-30",1.6,1.6,1.6,1.6,0.0],["2011-03-31",1.6,1.6,1.6,1.6,0.0],["2011-04-01",1.72,1.8,1.72,1.8,3250.0],["2011-04-04",1.8,1.8,1.8,1.8,0.0],["2011-04-05",1.8,1.8,1.8,1.8,0.0],["2011-04-06",1.8,1.8,1.8,1.8,0.0],["2011-04-07",1.8,1.8,1.8,1.8,0.0],["2011-04-08",1.8,1.84,1.8,1.84,3750.0],["2011-04-11",1.84,1.84,1.84,1.84,0.0],["2011-04-12",1.84,1.84,1.84,1.84,0.0],["2011-04-13",1.84,1.84,1.84,1.84,0.0],["2011-04-14",1.84,1.84,1.84,1.84,0.0],["2011-04-15",1.84,1.84,1.84,1.84,0.0],["2011-04-18",1.84,1.84,1.84,1.84,0.0],["2011-04-19",1.84,1.84,1.84,1.84,0.0],["2011-04-20",1.84,1.84,1.84,1.84,0.0],["2011-04-21",1.84,1.84,1.84,1.84,0.0],["2011-04-25",1.84,1.84,1.84,1.84,0.0],["2011-04-26",1.84,1.84,1.84,1.84,0.0],["2011-04-27",1.64,1.64,1.64,1.64,500.0],["2011-04-28",1.64,1.64,1.64,1.64,0.0],["2011-04-29",1.64,1.64,1.64,1.64,0.0],["2011-05-02",1.64,1.64,1.64,1.64,0.0],["2011-05-03",1.64,1.64,1.64,1.64,0.0],["2011-05-04",1.64,1.64,1.64,1.64,0.0],["2011-05-05",1.64,1.64,1.64,1.64,0.0],["2011-05-06",1.64,1.64,1.64,1.64,0.0],["2011-05-09",1.64,1.64,1.64,1.64,0.0],["2011-05-10",1.64,1.64,1.64,1.64,0.0],["2011-05-11",1.64,1.64,1.64,1.64,0.0],["2011-05-12",1.64,1.64,1.64,1.64,0.0],["2011-05-13",1.64,1.64,1.64,1.64,0.0],["2011-05-16",1.64,1.64,1.64,1.64,0.0],["2011-05-17",1.64,1.64,1.64,1.64,0.0],["2011-05-18",1.64,1.64,1.64,1.64,0.0],["2011-05-19",1.64,1.64,1.64,1.64,0.0],["2011-05-20",1.64,1.64,1.64,1.64,0.0],["2011-05-23",1.64,1.64,1.64,1.64,0.0],["2011-05-24",1.64,1.64,1.64,1.64,0.0],["2011-05-25",1.64,1.64,1.64,1.64,0.0],["2011-05-26",1.64,1.64,1.64,1.64,0.0],["2011-05-27",1.64,1.64,1.64,1.64,0.0],["2011-05-31",1.64,1.64,1.64,1.64,0.0],["2011-06-01",1.64,1.64,1.64,1.64,0.0],["2011-06-02",1.64,1.64,1.64,1.64,0.0],["2011-06-03",1.64,1.64,1.64,1.64,0.0],["2011-06-06",1.68,1.68,1.68,1.68,375.0],["2011-06-07",1.68,1.68,1.68,1.68,0.0],["2011-06-08",1.68,1.68,1.68,1.68,0.0],["2011-06-09",1.68,1.68,1.68,1.68,0.0],["2011-06-10",1.68,1.68,1.68,1.68,0.0],["2011-06-13",1.68,1.68,1.68,1.68,0.0],["2011-06-14",1.68,1.68,1.68,1.68,0.0],["2011-06-15",1.68,1.68,1.68,1.68,0.0],["2011-06-16",1.68,1.68,1.68,1.68,0.0],["2011-06-17",1.68,1.68,1.68,1.68,0.0],["2011-06-20",1.68,1.68,1.68,1.68,0.0],["2011-06-21",1.68,1.68,1.68,1.68,0.0],["2011-06-22",1.68,1.68,1.68,1.68,0.0],["2011-06-23",1.68,1.68,1.68,1.68,0.0],["2011-06-24",1.68,1.68,1.68,1.68,0.0],["2011-06-27",1.68,1.68,1.68,1.68,0.0],["2011-06-28",1.68,1.68,1.68,1.68,0.0],["2011-06-29",1.68,1.68,1.68,1.68,0.0],["2011-06-30",1.68,1.68,1.68,1.68,0.0],["2011-07-01",1.68,1.68,1.68,1.68,0.0],["2011-07-05",1.68,1.68,1.68,1.68,0.0],["2011-07-06",1.68,1.68,1.68,1.68,0.0],["2011-07-07",1.68,1.68,1.68,1.68,0.0],["2011-07-08",1.68,1.68,1.68,1.68,0.0],["2011-07-11",1.68,1.68,1.68,1.68,0.0],["2011-07-12",1.68,1.68,1.68,1.68,0.0],["2011-07-13",1.68,1.68,1.68,1.68,0.0],["2011-07-14",1.68,1.68,1.68,1.68,0.0],["2011-07-15",1.68,1.68,1.68,1.68,0.0],["2011-07-18",1.68,1.68,1.68,1.68,0.0],["2011-07-19",1.68,1.68,1.68,1.68,0.0],["2011-07-20",1.68,1.68,1.68,1.68,0.0],["2011-07-21",1.68,1.68,1.68,1.68,0.0],["2011-07-22",1.68,1.68,1.68,1.68,0.0],["2011-07-25",1.68,1.68,1.68,1.68,0.0],["2011-07-26",1.68,1.68,1.68,1.68,0.0],["2011-07-27",1.68,1.68,1.68,1.68,0.0],["2011-07-28",1.68,1.68,1.68,1.68,0.0],["2011-07-29",1.28,1.32,1.28,1.32,625.0],["2011-08-01",1.32,1.32,1.32,1.32,0.0],["2011-08-02",1.32,1.32,1.32,1.32,0.0],["2011-08-03",1.32,1.32,1.32,1.32,0.0],["2011-08-04",1.32,1.32,1.32,1.32,0.0],["2011-08-05",1.32,1.32,1.32,1.32,0.0],["2011-08-08",1.32,1.32,1.32,1.32,0.0],["2011-08-09",1.32,1.32,1.32,1.32,0.0],["2011-08-10",1.32,1.32,1.32,1.32,50.0],["2011-08-11",1.32,1.32,1.32,1.32,0.0],["2011-08-12",1.32,1.32,1.32,1.32,0.0],["2011-08-15",1.32,1.32,1.32,1.32,0.0],["2011-08-16",1.32,1.32,1.32,1.32,0.0],["2011-08-17",1.32,1.32,1.32,1.32,0.0],["2011-08-18",1.32,1.32,1.32,1.32,0.0],["2011-08-19",1.32,1.32,1.32,1.32,0.0],["2011-08-22",1.32,1.32,1.32,1.32,0.0],["2011-08-23",1.32,1.32,1.32,1.32,0.0],["2011-08-24",1.32,1.32,1.32,1.32,0.0],["2011-08-25",1.32,1.32,1.32,1.32,0.0],["2011-08-26",1.32,1.32,1.32,1.32,0.0],["2011-08-29",1.32,1.32,1.32,1.32,0.0],["2011-08-30",1.32,1.32,1.32,1.32,0.0],["2011-08-31",1.32,1.32,1.32,1.32,0.0],["2011-09-01",1.32,1.32,1.32,1.32,0.0],["2011-09-02",1.32,1.32,1.32,1.32,0.0],["2011-09-06",1.32,1.32,1.32,1.32,0.0],["2011-09-07",1.32,1.32,1.32,1.32,0.0],["2011-09-08",1.32,1.32,1.32,1.32,0.0],["2011-09-09",1.32,1.32,1.32,1.32,0.0],["2011-09-12",1.32,1.32,1.32,1.32,0.0],["2011-09-13",1.32,1.32,1.32,1.32,0.0],["2011-09-14",1.32,1.32,1.32,1.32,0.0],["2011-09-15",1.32,1.32,1.32,1.32,0.0],["2011-09-16",1.52,1.52,1.52,1.52,500.0],["2011-09-19",1.52,1.52,1.52,1.52,0.0],["2011-09-20",1.52,1.52,1.52,1.52,0.0],["2011-09-21",1.52,1.52,1.52,1.52,0.0],["2011-09-22",1.36,1.36,1.36,1.36,2000.0],["2011-09-23",1.4,1.4,1.4,1.4,625.0],["2011-09-26",1.28,1.28,1.28,1.28,625.0],["2011-09-27",1.28,1.28,1.28,1.28,0.0],["2011-09-28",1.28,1.28,1.28,1.28,0.0],["2011-09-29",1.28,1.28,1.28,1.28,1250.0],["2011-09-30",1.24,1.24,1.24,1.24,1500.0],["2011-10-03",1.24,1.24,1.24,1.24,750.0],["2011-10-04",1.24,1.24,1.24,1.24,0.0],["2011-10-05",1.24,1.24,1.24,1.24,0.0],["2011-10-06",1.24,1.24,1.24,1.24,0.0],["2011-10-07",1.24,1.24,1.24,1.24,0.0],["2011-10-10",1.24,1.24,1.24,1.24,0.0],["2011-10-11",1.24,1.24,1.24,1.24,0.0],["2011-10-12",1.24,1.24,1.24,1.24,0.0],["2011-10-13",1.24,1.24,1.24,1.24,0.0],["2011-10-14",1.24,1.24,1.24,1.24,0.0],["2011-10-17",1.24,1.24,1.24,1.24,0.0],["2011-10-18",1.24,1.24,1.24,1.24,0.0],["2011-10-19",1.24,1.24,1.24,1.24,0.0],["2011-10-20",1.24,1.24,1.24,1.24,0.0],["2011-10-21",1.24,1.24,1.24,1.24,0.0],["2011-10-24",1.24,1.24,1.24,1.24,0.0],["2011-10-25",1.24,1.24,1.24,1.24,0.0],["2011-10-26",1.24,1.24,1.24,1.24,0.0],["2011-10-27",1.24,1.24,1.24,1.24,0.0],["2011-10-28",1.24,1.24,1.24,1.24,0.0],["2011-10-31",1.24,1.24,1.24,1.24,0.0],["2011-11-01",1.24,1.24,1.24,1.24,0.0],["2011-11-02",1.24,1.24,1.24,1.24,0.0],["2011-11-03",1.24,1.24,1.24,1.24,1250.0],["2011-11-04",1.24,1.24,1.24,1.24,0.0],["2011-11-07",1.24,1.24,1.24,1.24,0.0],["2011-11-08",1.24,1.24,1.24,1.24,0.0],["2011-11-09",1.24,1.24,1.24,1.24,0.0],["2011-11-10",1.24,1.24,1.24,1.24,0.0],["2011-11-11",1.24,1.24,1.24,1.24,0.0],["2011-11-14",1.24,1.24,1.24,1.24,0.0],["2011-11-15",1.24,1.24,1.24,1.24,0.0],["2011-11-16",1.24,1.24,1.24,1.24,0.0],["2011-11-17",1.24,1.24,1.24,1.24,0.0],["2011-11-18",1.24,1.24,1.24,1.24,0.0],["2011-11-21",1.24,1.24,1.24,1.24,0.0],["2011-11-22",1.24,1.24,1.24,1.24,0.0],["2011-11-23",1.24,1.24,1.24,1.24,0.0],["2011-11-25",1.24,1.24,1.24,1.24,0.0],["2011-11-28",1.24,1.24,1.24,1.24,0.0],["2011-11-29",1.24,1.24,1.24,1.24,0.0],["2011-11-30",1.24,1.24,1.24,1.24,0.0],["2011-12-01",1.24,1.24,1.24,1.24,0.0],["2011-12-02",1.24,1.24,1.24,1.24,0.0],["2011-12-05",1.24,1.24,1.24,1.24,0.0],["2011-12-06",1.24,1.24,1.24,1.24,0.0],["2011-12-07",1.24,1.24,1.24,1.24,0.0],["2011-12-08",1.24,1.24,1.24,1.24,0.0],["2011-12-09",1.24,1.24,1.24,1.24,0.0],["2011-12-12",1.24,1.24,1.24,1.24,0.0],["2011-12-13",1.24,1.24,1.24,1.24,0.0],["2011-12-14",1.24,1.24,1.24,1.24,0.0],["2011-12-15",1.24,1.24,1.24,1.24,0.0],["2011-12-16",1.24,1.24,1.24,1.24,0.0],["2011-12-19",1.24,1.24,1.24,1.24,0.0],["2011-12-20",1.24,1.24,1.24,1.24,0.0],["2011-12-21",1.24,1.24,1.24,1.24,0.0],["2011-12-22",1.24,1.24,1.24,1.24,0.0],["2011-12-23",1.24,1.24,1.24,1.24,0.0],["2011-12-27",1.24,1.24,1.24,1.24,0.0],["2011-12-28",1.24,1.24,1.24,1.24,0.0],["2011-12-29",1.24,1.24,1.24,1.24,0.0],["2011-12-30",1.24,1.24,1.24,1.24,0.0],["2012-01-03",1.12,1.12,1.12,1.12,625.0],["2012-01-04",1.12,1.12,1.12,1.12,0.0],["2012-01-05",1.12,1.12,1.12,1.12,0.0],["2012-01-06",1.12,1.12,1.12,1.12,0.0],["2012-01-09",1.12,1.12,1.12,1.12,0.0],["2012-01-10",1.12,1.12,1.12,1.12,0.0],["2012-01-11",1.12,1.12,1.12,1.12,0.0],["2012-01-12",1.12,1.12,1.12,1.12,0.0],["2012-01-13",1.12,1.12,1.12,1.12,0.0],["2012-01-17",1.12,1.12,1.12,1.12,0.0],["2012-01-18",1.12,1.12,1.12,1.12,0.0],["2012-01-19",1.12,1.12,1.12,1.12,0.0],["2012-01-20",1.12,1.12,1.12,1.12,0.0],["2012-01-23",1.12,1.12,1.12,1.12,0.0],["2012-01-24",1.12,1.12,1.12,1.12,0.0],["2012-01-25",1.12,1.12,1.12,1.12,0.0],["2012-01-26",1.12,1.12,1.12,1.12,0.0],["2012-01-27",1.12,1.12,1.12,1.12,0.0],["2012-01-30",1.12,1.12,1.12,1.12,0.0],["2012-01-31",1.12,1.12,1.12,1.12,0.0],["2012-02-01",1.12,1.12,1.12,1.12,0.0],["2012-02-02",1.12,1.12,1.12,1.12,0.0],["2012-02-03",1.04,1.04,1.04,1.04,1000.0],["2012-02-06",0.96,0.96,0.96,0.96,750.0],["2012-02-07",0.96,0.96,0.96,0.96,0.0],["2012-02-08",0.96,0.96,0.92,0.92,1750.0],["2012-02-09",0.92,0.92,0.92,0.92,0.0],["2012-02-10",0.92,0.92,0.92,0.92,0.0],["2012-02-13",0.92,0.92,0.92,0.92,0.0],["2012-02-14",0.92,0.92,0.92,0.92,0.0],["2012-02-15",0.92,0.92,0.92,0.92,0.0],["2012-02-16",0.92,0.92,0.92,0.92,0.0],["2012-02-17",0.92,0.92,0.92,0.92,0.0],["2012-02-21",0.92,0.92,0.92,0.92,0.0],["2012-02-22",0.92,0.92,0.92,0.92,0.0],["2012-02-23",0.92,0.92,0.92,0.92,0.0],["2012-02-24",0.92,0.92,0.92,0.92,0.0],["2012-02-27",0.92,0.92,0.92,0.92,0.0],["2012-02-28",0.92,0.92,0.92,0.92,0.0],["2012-02-29",0.92,0.92,0.92,0.92,0.0],["2012-03-01",0.92,0.92,0.92,0.92,0.0],["2012-03-02",0.92,0.92,0.92,0.92,0.0],["2012-03-05",0.92,0.92,0.92,0.92,0.0],["2012-03-06",0.92,0.92,0.92,0.92,0.0],["2012-03-07",1.0,1.0,1.0,1.0,2450.0],["2012-03-08",0.96,0.96,0.96,0.96,2500.0],["2012-03-09",0.96,0.96,0.96,0.96,3750.0],["2012-03-12",0.96,0.96,0.96,0.96,0.0],["2012-03-13",0.96,0.96,0.96,0.96,0.0],["2012-03-14",0.96,0.96,0.96,0.96,0.0],["2012-03-15",0.96,0.96,0.96,0.96,0.0],["2012-03-16",0.96,0.96,0.96,0.96,0.0],["2012-03-19",0.96,0.96,0.96,0.96,0.0],["2012-03-20",0.96,0.96,0.96,0.96,0.0],["2012-03-21",0.96,0.96,0.96,0.96,0.0],["2012-03-22",0.96,0.96,0.96,0.96,0.0],["2012-03-23",0.96,0.96,0.96,0.96,0.0],["2012-03-26",0.96,0.96,0.96,0.96,0.0],["2012-03-27",0.96,0.96,0.96,0.96,0.0],["2012-03-28",0.96,0.96,0.96,0.96,0.0],["2012-03-29",0.96,0.96,0.96,0.96,0.0],["2012-03-30",0.96,0.96,0.96,0.96,0.0],["2012-04-02",0.96,0.96,0.96,0.96,0.0],["2012-04-03",0.96,0.96,0.96,0.96,0.0],["2012-04-04",0.96,0.96,0.96,0.96,0.0],["2012-04-05",0.96,0.96,0.96,0.96,0.0],["2012-04-09",0.96,0.96,0.96,0.96,0.0],["2012-04-10",0.96,0.96,0.96,0.96,0.0],["2012-04-11",0.96,0.96,0.96,0.96,0.0],["2012-04-12",0.96,0.96,0.96,0.96,0.0],["2012-04-13",0.96,0.96,0.96,0.96,0.0],["2012-04-16",0.96,0.96,0.96,0.96,0.0],["2012-04-17",0.96,0.96,0.96,0.96,0.0],["2012-04-18",0.96,0.96,0.96,0.96,0.0],["2012-04-19",0.96,0.96,0.96,0.96,0.0],["2012-04-20",0.96,0.96,0.96,0.96,0.0],["2012-04-23",0.96,0.96,0.96,0.96,0.0],["2012-04-24",0.96,0.96,0.96,0.96,0.0],["2012-04-25",0.96,0.96,0.96,0.96,0.0],["2012-04-26",0.96,0.96,0.96,0.96,0.0],["2012-04-27",0.96,0.96,0.96,0.96,0.0],["2012-04-30",0.96,0.96,0.96,0.96,0.0],["2012-05-01",0.96,0.96,0.96,0.96,0.0],["2012-05-02",0.96,0.96,0.96,0.96,0.0],["2012-05-03",0.96,0.96,0.96,0.96,0.0],["2012-05-04",0.96,0.96,0.96,0.96,0.0],["2012-05-07",0.96,0.96,0.96,0.96,0.0],["2012-05-08",0.96,0.96,0.96,0.96,0.0],["2012-05-09",0.96,0.96,0.96,0.96,0.0],["2012-05-10",0.96,0.96,0.96,0.96,0.0],["2012-05-11",0.96,0.96,0.96,0.96,0.0],["2012-05-14",0.96,0.96,0.96,0.96,0.0],["2012-05-15",0.96,0.96,0.96,0.96,0.0],["2012-05-16",0.96,0.96,0.96,0.96,0.0],["2012-05-17",0.96,0.96,0.96,0.96,0.0],["2012-05-18",0.96,0.96,0.96,0.96,0.0],["2012-05-21",0.96,0.96,0.96,0.96,0.0],["2012-05-22",0.96,0.96,0.96,0.96,0.0],["2012-05-23",0.96,0.96,0.96,0.96,0.0],["2012-05-24",0.96,0.96,0.96,0.96,0.0],["2012-05-25",0.96,0.96,0.96,0.96,0.0],["2012-05-29",0.96,0.96,0.96,0.96,0.0],["2012-05-30",0.96,0.96,0.96,0.96,0.0],["2012-05-31",0.8,0.8,0.8,0.8,250.0],["2012-06-01",0.8,0.8,0.8,0.8,0.0],["2012-06-04",0.8,0.8,0.8,0.8,0.0],["2012-06-05",0.8,0.8,0.8,0.8,0.0],["2012-06-06",0.8,0.8,0.8,0.8,0.0],["2012-06-07",0.8,0.8,0.8,0.8,0.0],["2012-06-08",0.8,0.8,0.8,0.8,0.0],["2012-06-11",0.8,0.8,0.8,0.8,0.0],["2012-06-12",0.8,0.8,0.8,0.8,0.0],["2012-06-13",0.8,0.8,0.8,0.8,0.0],["2012-06-14",0.8,0.8,0.8,0.8,0.0],["2012-06-15",0.8,0.8,0.8,0.8,0.0],["2012-06-18",0.8,0.8,0.8,0.8,0.0],["2012-06-19",0.8,0.8,0.8,0.8,0.0],["2012-06-20",0.92,0.92,0.92,0.92,1000.0],["2012-06-21",0.92,0.92,0.92,0.92,0.0],["2012-06-22",0.92,0.92,0.92,0.92,0.0],["2012-06-25",0.92,0.92,0.92,0.92,0.0],["2012-06-26",0.92,0.92,0.92,0.92,0.0],["2012-06-27",0.92,0.92,0.92,0.92,0.0],["2012-06-28",0.92,0.92,0.92,0.92,0.0],["2012-06-29",0.92,0.92,0.92,0.92,0.0],["2012-07-02",0.92,0.92,0.92,0.92,0.0],["2012-07-03",0.92,0.92,0.92,0.92,0.0],["2012-07-05",0.92,0.92,0.92,0.92,0.0],["2012-07-06",0.92,0.92,0.92,0.92,0.0],["2012-07-09",0.92,0.92,0.92,0.92,0.0],["2012-07-10",0.92,0.92,0.92,0.92,0.0],["2012-07-11",0.92,0.92,0.92,0.92,0.0],["2012-07-12",0.92,0.92,0.92,0.92,0.0],["2012-07-13",0.92,0.92,0.92,0.92,0.0],["2012-07-16",0.92,0.92,0.92,0.92,0.0],["2012-07-17",0.92,0.92,0.92,0.92,0.0],["2012-07-18",0.92,0.92,0.92,0.92,0.0],["2012-07-19",0.92,0.92,0.92,0.92,0.0],["2012-07-20",0.92,0.92,0.92,0.92,0.0],["2012-07-23",0.92,0.92,0.92,0.92,0.0],["2012-07-24",0.92,0.92,0.92,0.92,0.0],["2012-07-25",0.92,0.92,0.92,0.92,0.0],["2012-07-26",0.92,0.92,0.92,0.92,0.0],["2012-07-27",0.92,0.92,0.92,0.92,0.0],["2012-07-30",0.92,0.92,0.92,0.92,0.0],["2012-07-31",0.92,0.92,0.92,0.92,0.0],["2012-08-01",0.92,0.92,0.92,0.92,0.0],["2012-08-02",0.92,0.92,0.92,0.92,0.0],["2012-08-03",0.92,0.92,0.92,0.92,0.0],["2012-08-06",0.92,0.92,0.92,0.92,0.0],["2012-08-07",0.72,0.72,0.72,0.72,2875.0],["2012-08-08",0.72,0.72,0.72,0.72,0.0],["2012-08-09",0.72,0.72,0.72,0.72,0.0],["2012-08-10",0.72,0.72,0.72,0.72,0.0],["2012-08-13",0.72,0.72,0.72,0.72,0.0],["2012-08-14",0.72,0.72,0.72,0.72,0.0],["2012-08-15",0.72,0.72,0.72,0.72,0.0],["2012-08-16",0.72,0.72,0.72,0.72,0.0],["2012-08-17",0.72,0.72,0.72,0.72,0.0],["2012-08-20",0.72,0.72,0.72,0.72,0.0],["2012-08-21",0.72,0.72,0.72,0.72,0.0],["2012-08-22",0.72,0.72,0.72,0.72,0.0],["2012-08-23",0.72,0.72,0.72,0.72,0.0],["2012-08-24",0.72,0.72,0.72,0.72,0.0],["2012-08-27",0.72,0.72,0.72,0.72,0.0],["2012-08-28",0.72,0.72,0.72,0.72,0.0],["2012-08-29",0.72,0.72,0.72,0.72,0.0],["2012-08-30",0.72,0.72,0.72,0.72,0.0],["2012-08-31",0.72,0.72,0.72,0.72,0.0],["2012-09-04",0.72,0.72,0.72,0.72,0.0],["2012-09-05",0.72,0.72,0.72,0.72,0.0],["2012-09-06",0.72,0.72,0.72,0.72,0.0],["2012-09-07",0.72,0.72,0.72,0.72,0.0],["2012-09-10",0.72,0.72,0.72,0.72,0.0],["2012-09-11",0.72,0.72,0.72,0.72,0.0],["2012-09-12",0.72,0.72,0.72,0.72,0.0],["2012-09-13",0.72,0.72,0.72,0.72,0.0],["2012-09-14",0.72,0.72,0.72,0.72,0.0],["2012-09-17",0.72,0.72,0.72,0.72,0.0],["2012-09-18",0.72,0.72,0.72,0.72,0.0],["2012-09-19",0.72,0.72,0.72,0.72,0.0],["2012-09-20",0.88,0.88,0.88,0.88,500.0],["2012-09-21",0.88,0.88,0.88,0.88,0.0],["2012-09-24",0.88,0.88,0.88,0.88,0.0],["2012-09-25",0.88,0.88,0.88,0.88,0.0],["2012-09-26",0.88,0.88,0.88,0.88,0.0],["2012-09-27",0.88,0.88,0.88,0.88,0.0],["2012-09-28",0.88,0.88,0.88,0.88,0.0],["2012-10-01",1.08,1.08,1.08,1.08,1250.0],["2012-10-02",1.08,1.08,1.08,1.08,0.0],["2012-10-03",1.08,1.08,1.08,1.08,0.0],["2012-10-04",1.08,1.08,1.08,1.08,0.0],["2012-10-05",1.08,1.08,1.08,1.08,0.0],["2012-10-08",1.08,1.08,1.08,1.08,0.0],["2012-10-09",1.08,1.08,1.08,1.08,0.0],["2012-10-10",1.08,1.08,1.08,1.08,0.0],["2012-10-11",1.08,1.08,1.08,1.08,0.0],["2012-10-12",1.08,1.08,1.08,1.08,0.0],["2012-10-15",1.08,1.08,1.08,1.08,0.0],["2012-10-16",1.08,1.08,1.08,1.08,0.0],["2012-10-17",1.08,1.08,1.08,1.08,0.0],["2012-10-18",1.08,1.08,1.08,1.08,0.0],["2012-10-19",1.12,1.12,1.12,1.12,3000.0],["2012-10-22",1.12,1.12,1.12,1.12,0.0],["2012-10-23",1.12,1.12,1.12,1.12,0.0],["2012-10-24",1.12,1.12,1.12,1.12,0.0],["2012-10-25",1.12,1.12,1.12,1.12,0.0],["2012-10-26",1.12,1.12,1.12,1.12,0.0],["2012-10-31",1.12,1.12,1.12,1.12,250.0],["2012-11-01",1.12,1.12,1.12,1.12,0.0],["2012-11-02",1.12,1.12,1.12,1.12,0.0],["2012-11-05",1.12,1.12,1.12,1.12,0.0],["2012-11-06",1.12,1.12,1.12,1.12,0.0],["2012-11-07",1.12,1.12,1.12,1.12,0.0],["2012-11-08",1.12,1.12,1.12,1.12,0.0],["2012-11-09",1.12,1.12,1.12,1.12,0.0],["2012-11-12",1.12,1.12,1.12,1.12,0.0],["2012-11-13",1.12,1.12,1.12,1.12,0.0],["2012-11-14",1.12,1.12,1.12,1.12,0.0],["2012-11-15",1.12,1.12,1.12,1.12,0.0],["2012-11-16",1.12,1.12,1.12,1.12,0.0],["2012-11-19",1.12,1.12,1.12,1.12,0.0],["2012-11-20",1.12,1.12,1.12,1.12,0.0],["2012-11-21",1.12,1.12,1.12,1.12,0.0],["2012-11-23",1.12,1.12,1.12,1.12,0.0],["2012-11-26",1.12,1.12,1.12,1.12,0.0],["2012-11-27",1.12,1.12,1.12,1.12,0.0],["2012-11-28",1.12,1.12,1.12,1.12,0.0],["2012-11-29",1.12,1.12,1.12,1.12,625.0],["2012-11-30",1.12,1.12,1.12,1.12,0.0],["2012-12-03",1.12,1.12,1.12,1.12,0.0],["2012-12-04",1.12,1.12,1.12,1.12,0.0],["2012-12-05",1.12,1.12,1.12,1.12,0.0],["2012-12-06",1.12,1.12,1.12,1.12,0.0],["2012-12-07",1.12,1.12,1.12,1.12,0.0],["2012-12-10",1.12,1.12,1.12,1.12,0.0],["2012-12-11",1.12,1.12,1.12,1.12,0.0],["2012-12-12",1.12,1.12,1.12,1.12,0.0],["2012-12-13",1.12,1.12,1.12,1.12,0.0],["2012-12-14",1.12,1.12,1.12,1.12,0.0],["2012-12-17",1.12,1.12,1.12,1.12,0.0],["2012-12-18",1.12,1.12,1.12,1.12,0.0],["2012-12-19",1.12,1.12,1.12,1.12,0.0],["2012-12-20",1.12,1.12,1.12,1.12,0.0],["2012-12-21",1.12,1.12,1.12,1.12,0.0],["2012-12-24",1.12,1.12,1.12,1.12,0.0],["2012-12-26",1.12,1.12,1.12,1.12,0.0],["2012-12-27",1.12,1.12,1.12,1.12,0.0],["2012-12-28",1.12,1.12,1.12,1.12,0.0],["2012-12-31",1.12,1.12,1.12,1.12,0.0],["2013-01-02",1.12,1.12,1.12,1.12,0.0],["2013-01-03",1.12,1.12,1.04,1.04,525.0],["2013-01-04",1.04,1.04,1.04,1.04,0.0],["2013-01-07",1.04,1.04,1.04,1.04,0.0],["2013-01-08",1.04,1.04,1.04,1.04,0.0],["2013-01-09",1.04,1.04,1.04,1.04,0.0],["2013-01-10",1.04,1.04,1.04,1.04,0.0],["2013-01-11",1.04,1.04,1.04,1.04,0.0],["2013-01-14",1.04,1.04,1.04,1.04,0.0],["2013-01-15",1.04,1.04,1.04,1.04,0.0],["2013-01-16",1.04,1.04,1.04,1.04,0.0],["2013-01-17",1.04,1.04,1.04,1.04,0.0],["2013-01-18",1.04,1.04,1.04,1.04,0.0],["2013-01-22",1.04,1.04,1.04,1.04,0.0],["2013-01-23",1.04,1.04,1.04,1.04,0.0],["2013-01-24",1.04,1.04,1.04,1.04,0.0],["2013-01-25",1.04,1.04,1.04,1.04,0.0],["2013-01-28",1.04,1.04,1.04,1.04,0.0],["2013-01-29",1.04,1.04,1.04,1.04,0.0],["2013-01-30",1.04,1.04,1.04,1.04,0.0],["2013-01-31",1.04,1.04,1.04,1.04,0.0],["2013-02-01",1.04,1.04,1.04,1.04,0.0],["2013-02-04",1.04,1.04,1.04,1.04,0.0],["2013-02-05",1.04,1.04,1.04,1.04,0.0],["2013-02-06",1.04,1.04,1.04,1.04,0.0],["2013-02-07",1.04,1.04,1.04,1.04,0.0],["2013-02-08",1.04,1.04,1.04,1.04,0.0],["2013-02-11",1.04,1.04,1.04,1.04,0.0],["2013-02-12",1.0,1.0,1.0,1.0,250.0],["2013-02-13",1.0,1.0,1.0,1.0,0.0],["2013-02-14",1.0,1.0,0.96,0.96,375.0],["2013-02-15",0.96,0.96,0.96,0.96,0.0],["2013-02-19",0.96,0.96,0.96,0.96,0.0],["2013-02-20",1.08,1.08,1.08,1.08,5000.0],["2013-02-21",1.08,1.08,1.08,1.08,0.0],["2013-02-22",1.08,1.08,1.08,1.08,0.0],["2013-02-25",1.12,1.12,1.12,1.12,1250.0],["2013-02-26",1.12,1.12,1.12,1.12,0.0],["2013-02-27",1.12,1.12,1.12,1.12,0.0],["2013-02-28",1.12,1.12,1.12,1.12,0.0],["2013-03-01",1.12,1.12,1.12,1.12,0.0],["2013-03-04",1.12,1.12,1.12,1.12,0.0],["2013-03-05",1.12,1.12,1.12,1.12,0.0],["2013-03-06",1.12,1.12,1.12,1.12,0.0],["2013-03-07",1.12,1.12,1.12,1.12,0.0],["2013-03-08",1.12,1.12,1.12,1.12,0.0],["2013-03-11",1.12,1.12,1.12,1.12,0.0],["2013-03-12",1.12,1.12,1.12,1.12,0.0],["2013-03-13",1.12,1.12,1.12,1.12,0.0],["2013-03-14",1.12,1.12,1.12,1.12,0.0],["2013-03-15",1.12,1.12,1.12,1.12,0.0],["2013-03-18",1.12,1.12,1.12,1.12,0.0],["2013-03-19",1.12,1.12,1.12,1.12,0.0],["2013-03-20",1.12,1.12,1.12,1.12,0.0],["2013-03-21",1.12,1.12,1.12,1.12,0.0],["2013-03-22",1.12,1.12,1.12,1.12,0.0],["2013-03-25",1.12,1.12,1.12,1.12,0.0],["2013-03-26",1.12,1.12,1.12,1.12,0.0],["2013-03-27",1.12,1.12,1.12,1.12,0.0],["2013-03-28",1.12,1.12,1.12,1.12,0.0],["2013-04-01",1.12,1.12,1.12,1.12,0.0],["2013-04-02",1.12,1.12,1.12,1.12,0.0],["2013-04-03",1.12,1.12,1.12,1.12,0.0],["2013-04-04",1.12,1.12,1.12,1.12,0.0],["2013-04-05",1.12,1.12,1.12,1.12,0.0],["2013-04-08",1.12,1.12,1.12,1.12,0.0],["2013-04-09",1.12,1.12,1.12,1.12,0.0],["2013-04-10",1.12,1.12,1.12,1.12,0.0],["2013-04-11",1.12,1.12,1.12,1.12,0.0],["2013-04-12",1.12,1.12,1.12,1.12,0.0],["2013-04-15",1.12,1.12,1.12,1.12,0.0],["2013-04-16",1.12,1.12,1.12,1.12,0.0],["2013-04-17",1.12,1.12,1.12,1.12,0.0],["2013-04-18",1.12,1.12,1.12,1.12,0.0],["2013-04-19",1.0,1.0,0.96,0.96,1500.0],["2013-04-22",0.96,0.96,0.96,0.96,0.0],["2013-04-23",0.96,0.96,0.96,0.96,2500.0],["2013-04-24",0.96,0.96,0.96,0.96,0.0],["2013-04-25",0.96,0.96,0.96,0.96,0.0],["2013-04-26",0.96,0.96,0.96,0.96,0.0],["2013-04-29",0.96,0.96,0.96,0.96,0.0],["2013-04-30",1.08,1.08,1.08,1.08,16500.0],["2013-05-01",1.08,1.08,1.08,1.08,0.0],["2013-05-02",1.04,1.04,1.04,1.04,500.0],["2013-05-03",1.04,1.04,1.04,1.04,0.0],["2013-05-06",1.04,1.04,1.04,1.04,6250.0],["2013-05-07",1.0,1.0,1.0,1.0,3875.0],["2013-05-08",1.0,1.0,1.0,1.0,0.0],["2013-05-09",1.0,1.0,1.0,1.0,0.0],["2013-05-10",1.0,1.0,1.0,1.0,0.0],["2013-05-13",1.0,1.0,1.0,1.0,0.0],["2013-05-14",1.0,1.0,1.0,1.0,0.0],["2013-05-15",1.0,1.0,1.0,1.0,0.0],["2013-05-16",1.0,1.0,1.0,1.0,0.0],["2013-05-17",1.0,1.0,1.0,1.0,0.0],["2013-05-20",1.0,1.0,1.0,1.0,0.0],["2013-05-21",1.0,1.0,1.0,1.0,0.0],["2013-05-22",1.0,1.0,1.0,1.0,0.0],["2013-05-23",1.0,1.0,1.0,1.0,0.0],["2013-05-24",1.0,1.0,1.0,1.0,0.0],["2013-05-28",1.0,1.0,1.0,1.0,0.0],["2013-05-29",1.0,1.0,1.0,1.0,0.0],["2013-05-30",1.0,1.0,1.0,1.0,0.0],["2013-05-31",1.0,1.0,1.0,1.0,0.0],["2013-06-03",1.0,1.0,1.0,1.0,0.0],["2013-06-04",1.0,1.0,1.0,1.0,0.0],["2013-06-05",1.0,1.0,1.0,1.0,0.0],["2013-06-06",1.0,1.0,1.0,1.0,0.0],["2013-06-07",1.0,1.0,1.0,1.0,0.0],["2013-06-10",1.0,1.0,1.0,1.0,0.0],["2013-06-11",1.0,1.0,1.0,1.0,0.0],["2013-06-12",1.0,1.0,1.0,1.0,0.0],["2013-06-13",1.0,1.0,1.0,1.0,0.0],["2013-06-14",1.0,1.0,1.0,1.0,0.0],["2013-06-17",1.0,1.0,1.0,1.0,0.0],["2013-06-18",1.0,1.0,1.0,1.0,0.0],["2013-06-19",1.0,1.0,1.0,1.0,0.0],["2013-06-20",1.0,1.0,1.0,1.0,0.0],["2013-06-21",1.0,1.0,1.0,1.0,0.0],["2013-06-24",1.0,1.0,1.0,1.0,0.0],["2013-06-25",1.0,1.0,1.0,1.0,0.0],["2013-06-26",1.0,1.0,1.0,1.0,0.0],["2013-06-27",1.0,1.0,1.0,1.0,0.0],["2013-06-28",1.0,1.0,1.0,1.0,0.0],["2013-07-01",1.0,1.0,1.0,1.0,0.0],["2013-07-02",1.0,1.0,1.0,1.0,0.0],["2013-07-03",1.0,1.0,1.0,1.0,0.0],["2013-07-05",1.0,1.0,1.0,1.0,0.0],["2013-07-08",1.0,1.0,1.0,1.0,0.0],["2013-07-09",1.0,1.0,1.0,1.0,0.0],["2013-07-10",1.0,1.0,1.0,1.0,0.0],["2013-07-11",1.0,1.0,1.0,1.0,0.0],["2013-07-12",1.0,1.0,1.0,1.0,0.0],["2013-07-15",1.0,1.0,1.0,1.0,0.0],["2013-07-16",1.0,1.0,1.0,1.0,0.0],["2013-07-17",1.0,1.0,1.0,1.0,0.0],["2013-07-18",1.0,1.0,1.0,1.0,0.0],["2013-07-19",1.0,1.0,1.0,1.0,0.0],["2013-07-22",1.0,1.0,1.0,1.0,0.0],["2013-07-23",1.0,1.0,1.0,1.0,0.0],["2013-07-24",1.0,1.0,1.0,1.0,0.0],["2013-07-25",1.0,1.0,1.0,1.0,0.0],["2013-07-26",1.0,1.0,1.0,1.0,0.0],["2013-07-29",1.0,1.0,1.0,1.0,0.0],["2013-07-30",1.0,1.0,1.0,1.0,0.0],["2013-07-31",1.0,1.0,1.0,1.0,0.0],["2013-08-01",1.0,1.0,1.0,1.0,0.0],["2013-08-02",1.04,1.04,1.04,1.04,25.0],["2013-08-05",1.04,1.04,1.04,1.04,0.0],["2013-08-06",1.04,1.04,1.04,1.04,0.0],["2013-08-07",1.04,1.04,1.04,1.04,0.0],["2013-08-08",1.04,1.04,1.04,1.04,0.0],["2013-08-09",1.04,1.04,1.04,1.04,0.0],["2013-08-12",1.04,1.04,1.04,1.04,0.0],["2013-08-13",1.04,1.04,1.04,1.04,0.0],["2013-08-14",1.04,1.04,1.04,1.04,0.0],["2013-08-15",0.96,0.96,0.96,0.96,1750.0],["2013-08-16",0.96,0.96,0.96,0.96,0.0],["2013-08-19",0.96,0.96,0.96,0.96,0.0],["2013-08-20",0.96,0.96,0.96,0.96,0.0],["2013-08-21",0.92,0.92,0.92,0.92,3250.0],["2013-08-22",0.96,0.96,0.96,0.96,5000.0],["2013-08-23",0.96,0.96,0.96,0.96,4125.0],["2013-08-26",1.0,1.0,0.96,0.96,9000.0],["2013-08-27",0.96,0.96,0.96,0.96,0.0],["2013-08-28",0.96,0.96,0.96,0.96,0.0],["2013-08-29",0.96,0.96,0.96,0.96,0.0],["2013-08-30",0.96,0.96,0.96,0.96,0.0],["2013-09-03",0.88,0.88,0.88,0.88,750.0],["2013-09-04",0.88,0.88,0.88,0.88,0.0],["2013-09-05",0.88,0.88,0.88,0.88,0.0],["2013-09-06",0.88,0.88,0.88,0.88,0.0],["2013-09-09",0.88,0.88,0.88,0.88,0.0],["2013-09-10",0.88,0.88,0.88,0.88,0.0],["2013-09-11",0.88,0.88,0.88,0.88,0.0],["2013-09-12",0.8,0.8,0.8,0.8,4875.0],["2013-09-13",0.8,0.8,0.8,0.8,0.0],["2013-09-16",0.8,0.8,0.8,0.8,0.0],["2013-09-17",0.8,0.8,0.8,0.8,0.0],["2013-09-18",0.8,0.8,0.8,0.8,0.0],["2013-09-19",0.8,0.8,0.8,0.8,0.0],["2013-09-20",0.8,0.8,0.8,0.8,0.0],["2013-09-23",0.8,0.8,0.8,0.8,0.0],["2013-09-24",0.8,0.8,0.8,0.8,0.0],["2013-09-25",0.8,0.8,0.8,0.8,0.0],["2013-09-26",0.8,0.8,0.8,0.8,0.0],["2013-09-27",0.8,0.8,0.8,0.8,0.0],["2013-09-30",0.8,0.8,0.8,0.8,0.0],["2013-10-01",0.8,0.8,0.8,0.8,0.0],["2013-10-02",0.8,0.8,0.8,0.8,0.0],["2013-10-03",0.8,0.8,0.8,0.8,0.0],["2013-10-04",0.8,0.8,0.8,0.8,0.0],["2013-10-07",0.8,0.8,0.8,0.8,0.0],["2013-10-08",0.8,0.8,0.8,0.8,0.0],["2013-10-09",0.8,0.8,0.8,0.8,0.0],["2013-10-10",0.8,0.8,0.8,0.8,0.0],["2013-10-11",0.8,0.8,0.8,0.8,0.0],["2013-10-14",0.8,0.8,0.8,0.8,0.0],["2013-10-15",0.8,0.8,0.8,0.8,0.0],["2013-10-16",0.8,0.8,0.8,0.8,0.0],["2013-10-17",0.8,0.8,0.8,0.8,0.0],["2013-10-18",0.8,0.8,0.8,0.8,0.0],["2013-10-21",0.8,0.8,0.8,0.8,0.0],["2013-10-22",0.8,0.8,0.8,0.8,0.0],["2013-10-23",0.8,0.8,0.8,0.8,0.0],["2013-10-24",0.8,0.8,0.8,0.8,0.0],["2013-10-25",0.8,0.8,0.8,0.8,0.0],["2013-10-28",0.8,0.8,0.8,0.8,0.0],["2013-10-29",0.8,0.8,0.8,0.8,0.0],["2013-10-30",0.8,0.8,0.8,0.8,0.0],["2013-10-31",0.8,0.8,0.8,0.8,0.0],["2013-11-01",0.8,0.8,0.8,0.8,0.0],["2013-11-04",0.8,0.8,0.8,0.8,0.0],["2013-11-05",1.0,1.0,1.0,1.0,500.0],["2013-11-06",1.0,1.0,1.0,1.0,0.0],["2013-11-07",1.0,1.0,1.0,1.0,0.0],["2013-11-08",1.0,1.0,1.0,1.0,0.0],["2013-11-11",1.0,1.0,1.0,1.0,0.0],["2013-11-12",1.0,1.0,1.0,1.0,0.0],["2013-11-13",1.0,1.0,1.0,1.0,0.0],["2013-11-14",0.92,0.92,0.88,0.88,1750.0],["2013-11-15",0.88,0.88,0.88,0.88,0.0],["2013-11-18",0.88,0.88,0.88,0.88,0.0],["2013-11-19",0.88,0.88,0.88,0.88,0.0],["2013-11-20",0.88,0.88,0.88,0.88,0.0],["2013-11-21",0.88,0.88,0.88,0.88,0.0],["2013-11-22",0.88,0.88,0.88,0.88,0.0],["2013-11-25",0.88,0.88,0.88,0.88,0.0],["2013-11-26",0.88,0.88,0.88,0.88,0.0],["2013-11-27",0.88,0.88,0.88,0.88,0.0],["2013-11-29",0.88,0.88,0.88,0.88,0.0],["2013-12-02",0.88,0.88,0.88,0.88,0.0],["2013-12-03",0.88,0.88,0.88,0.88,0.0],["2013-12-04",0.88,0.88,0.88,0.88,0.0],["2013-12-05",0.88,0.88,0.88,0.88,0.0],["2013-12-06",0.88,0.88,0.88,0.88,0.0],["2013-12-09",0.88,0.88,0.88,0.88,0.0],["2013-12-10",0.88,0.88,0.88,0.88,0.0],["2013-12-11",0.88,0.88,0.88,0.88,0.0],["2013-12-12",0.88,0.88,0.88,0.88,0.0],["2013-12-13",0.88,0.88,0.88,0.88,0.0],["2013-12-16",0.88,0.88,0.88,0.88,0.0],["2013-12-17",0.88,0.88,0.88,0.88,0.0],["2013-12-18",0.88,0.88,0.88,0.88,0.0],["2013-12-19",0.88,0.88,0.88,0.88,0.0],["2013-12-20",0.88,0.88,0.88,0.88,0.0],["2013-12-23",0.88,0.88,0.88,0.88,0.0],["2013-12-24",0.88,0.88,0.88,0.88,0.0],["2013-12-26",0.88,0.88,0.88,0.88,0.0],["2013-12-27",0.88,0.88,0.88,0.88,0.0],["2013-12-30",0.88,0.88,0.88,0.88,0.0],["2013-12-31",0.88,0.88,0.88,0.88,0.0],["2014-01-02",0.88,0.88,0.88,0.88,0.0],["2014-01-03",0.88,0.88,0.88,0.88,0.0],["2014-01-06",0.88,0.88,0.88,0.88,0.0],["2014-01-07",0.88,0.88,0.88,0.88,0.0],["2014-01-08",0.88,0.88,0.88,0.88,0.0],["2014-01-09",0.88,0.88,0.88,0.88,0.0],["2014-01-10",0.88,0.88,0.88,0.88,0.0],["2014-01-13",0.88,0.88,0.88,0.88,0.0],["2014-01-14",0.88,0.88,0.88,0.88,0.0],["2014-01-15",0.88,0.88,0.88,0.88,0.0],["2014-01-16",0.88,0.88,0.88,0.88,0.0],["2014-01-17",0.88,0.88,0.88,0.88,0.0],["2014-01-21",0.88,0.88,0.88,0.88,0.0],["2014-01-22",0.88,0.88,0.88,0.88,0.0],["2014-01-23",0.88,0.88,0.88,0.88,0.0],["2014-01-24",0.88,0.88,0.88,0.88,0.0],["2014-01-27",0.88,0.88,0.88,0.88,0.0],["2014-01-28",0.88,0.88,0.88,0.88,0.0],["2014-01-29",0.88,0.88,0.88,0.88,0.0],["2014-01-30",0.88,0.88,0.88,0.88,0.0],["2014-01-31",0.88,0.88,0.88,0.88,0.0],["2014-02-03",0.88,0.88,0.88,0.88,0.0],["2014-02-04",0.88,0.88,0.88,0.88,0.0],["2014-02-05",0.88,0.88,0.88,0.88,0.0],["2014-02-06",0.88,0.88,0.88,0.88,0.0],["2014-02-07",0.88,0.88,0.88,0.88,0.0],["2014-02-10",0.88,0.88,0.88,0.88,0.0],["2014-02-11",0.88,0.88,0.88,0.88,0.0],["2014-02-12",0.88,0.88,0.88,0.88,0.0],["2014-02-13",1.32,1.32,1.32,1.32,1500.0],["2014-02-14",1.32,1.32,1.32,1.32,0.0],["2014-02-18",1.32,1.32,1.32,1.32,0.0],["2014-02-19",1.32,1.32,1.32,1.32,0.0],["2014-02-20",1.32,1.32,1.32,1.32,0.0],["2014-02-21",1.32,1.32,1.32,1.32,0.0],["2014-02-24",1.32,1.32,1.32,1.32,0.0],["2014-02-25",1.32,1.32,1.32,1.32,0.0],["2014-02-26",1.32,1.32,1.32,1.32,0.0],["2014-02-27",1.32,1.32,1.32,1.32,0.0],["2014-02-28",1.32,1.32,1.32,1.32,0.0],["2014-03-03",1.32,1.32,1.32,1.32,0.0],["2014-03-04",1.32,1.32,1.32,1.32,0.0],["2014-03-05",1.32,1.32,1.32,1.32,250.0],["2014-03-06",1.32,1.32,1.32,1.32,0.0],["2014-03-07",1.32,1.32,1.32,1.32,0.0],["2014-03-10",1.32,1.32,1.32,1.32,0.0],["2014-03-11",1.32,1.32,1.32,1.32,0.0],["2014-03-12",1.32,1.32,1.32,1.32,0.0],["2014-03-13",1.32,1.32,1.32,1.32,0.0],["2014-03-14",1.32,1.32,1.32,1.32,0.0],["2014-03-17",1.52,1.52,1.48,1.52,35000.0],["2014-03-18",1.52,1.52,1.52,1.52,2500.0],["2014-03-19",1.52,1.52,1.52,1.52,4250.0],["2014-03-20",1.52,1.52,1.52,1.52,0.0],["2014-03-21",1.52,1.52,1.52,1.52,0.0],["2014-03-24",1.68,1.68,1.68,1.68,2500.0],["2014-03-25",1.64,1.64,1.64,1.64,5750.0],["2014-03-26",1.64,1.64,1.64,1.64,0.0],["2014-03-27",1.64,1.64,1.64,1.64,0.0],["2014-03-28",1.64,1.64,1.64,1.64,0.0],["2014-03-31",1.64,1.64,1.64,1.64,0.0],["2014-04-01",1.64,1.64,1.64,1.64,0.0],["2014-04-02",1.64,1.64,1.64,1.64,0.0],["2014-04-03",1.64,1.64,1.64,1.64,0.0],["2014-04-04",1.64,1.64,1.64,1.64,0.0],["2014-04-07",1.64,1.64,1.64,1.64,0.0],["2014-04-08",1.64,1.64,1.64,1.64,0.0],["2014-04-09",1.64,1.64,1.64,1.64,0.0],["2014-04-10",1.64,1.64,1.64,1.64,0.0],["2014-04-11",1.64,1.64,1.64,1.64,0.0],["2014-04-14",1.64,1.64,1.64,1.64,0.0],["2014-04-15",1.56,1.56,1.56,1.56,6125.0],["2014-04-16",1.56,1.56,1.56,1.56,0.0],["2014-04-17",1.56,1.56,1.56,1.56,0.0],["2014-04-21",1.56,1.56,1.56,1.56,0.0],["2014-04-22",1.56,1.56,1.56,1.56,0.0],["2014-04-23",1.56,1.56,1.56,1.56,0.0],["2014-04-24",1.56,1.56,1.56,1.56,0.0],["2014-04-25",1.56,1.56,1.56,1.56,0.0],["2014-04-28",1.64,1.64,1.64,1.64,1250.0],["2014-04-29",1.64,1.64,1.64,1.64,0.0],["2014-04-30",1.64,1.64,1.64,1.64,0.0],["2014-05-01",1.64,1.64,1.64,1.64,0.0],["2014-05-02",1.64,1.64,1.64,1.64,0.0],["2014-05-05",1.64,1.64,1.64,1.64,0.0],["2014-05-06",1.64,1.64,1.64,1.64,0.0],["2014-05-07",1.64,1.64,1.64,1.64,0.0],["2014-05-08",1.64,1.64,1.64,1.64,0.0],["2014-05-09",1.64,1.64,1.64,1.64,0.0],["2014-05-12",1.64,1.64,1.64,1.64,0.0],["2014-05-13",1.64,1.64,1.64,1.64,0.0],["2014-05-14",1.64,1.64,1.64,1.64,0.0],["2014-05-15",1.64,1.64,1.64,1.64,0.0],["2014-05-16",1.64,1.64,1.64,1.64,500.0],["2014-05-19",1.64,1.64,1.64,1.64,0.0],["2014-05-20",1.64,1.64,1.64,1.64,0.0],["2014-05-21",1.64,1.64,1.64,1.64,0.0],["2014-05-22",1.64,1.64,1.64,1.64,0.0],["2014-05-23",1.64,1.64,1.64,1.64,0.0],["2014-05-27",1.64,1.64,1.64,1.64,0.0],["2014-05-28",1.64,1.64,1.64,1.64,0.0],["2014-05-29",1.64,1.64,1.64,1.64,0.0],["2014-05-30",1.64,1.64,1.64,1.64,0.0],["2014-06-02",1.64,1.64,1.64,1.64,0.0],["2014-06-03",1.64,1.64,1.64,1.64,0.0],["2014-06-04",1.64,1.64,1.64,1.64,0.0],["2014-06-05",1.64,1.64,1.64,1.64,0.0],["2014-06-06",1.64,1.64,1.64,1.64,0.0],["2014-06-09",1.64,1.64,1.64,1.64,0.0],["2014-06-10",1.64,1.64,1.64,1.64,0.0],["2014-06-11",1.64,1.64,1.64,1.64,0.0],["2014-06-12",1.8,1.8,1.8,1.8,3725.0],["2014-06-13",1.76,1.76,1.76,1.76,3750.0],["2014-06-16",1.76,1.76,1.76,1.76,0.0],["2014-06-17",1.76,1.76,1.76,1.76,0.0],["2014-06-18",1.76,1.76,1.76,1.76,0.0],["2014-06-19",1.76,1.76,1.76,1.76,0.0],["2014-06-20",1.68,1.68,1.68,1.68,125.0],["2014-06-23",1.68,1.68,1.68,1.68,0.0],["2014-06-24",1.68,1.68,1.68,1.68,0.0],["2014-06-25",1.68,1.68,1.68,1.68,0.0],["2014-06-26",1.68,1.68,1.68,1.68,0.0],["2014-06-27",1.68,1.68,1.68,1.68,0.0],["2014-06-30",1.72,1.72,1.72,1.72,250.0],["2014-07-01",1.72,1.72,1.72,1.72,0.0],["2014-07-02",1.72,1.72,1.72,1.72,0.0],["2014-07-03",1.72,1.72,1.72,1.72,0.0],["2014-07-07",1.72,1.72,1.72,1.72,0.0],["2014-07-08",1.8,1.8,1.8,1.8,150.0],["2014-07-09",1.8,1.8,1.8,1.8,0.0],["2014-07-10",1.8,1.8,1.8,1.8,0.0],["2014-07-11",1.8,1.8,1.8,1.8,0.0],["2014-07-14",1.8,1.8,1.8,1.8,0.0],["2014-07-15",1.8,1.8,1.8,1.8,0.0],["2014-07-16",1.8,1.8,1.8,1.8,0.0],["2014-07-17",1.8,1.8,1.8,1.8,0.0],["2014-07-18",1.8,1.8,1.8,1.8,0.0],["2014-07-21",1.68,1.68,1.68,1.68,1750.0],["2014-07-22",1.68,1.68,1.68,1.68,0.0],["2014-07-23",1.72,1.72,1.72,1.72,1250.0],["2014-07-24",1.72,1.72,1.72,1.72,0.0],["2014-07-25",1.72,1.72,1.72,1.72,0.0],["2014-07-28",1.72,1.72,1.72,1.72,0.0],["2014-07-29",1.72,1.72,1.72,1.72,0.0],["2014-07-30",1.72,1.72,1.72,1.72,0.0],["2014-07-31",1.72,1.72,1.72,1.72,0.0],["2014-08-01",1.72,1.72,1.72,1.72,0.0],["2014-08-04",1.72,1.72,1.72,1.72,0.0],["2014-08-05",1.72,1.72,1.72,1.72,0.0],["2014-08-06",1.72,1.72,1.72,1.72,0.0],["2014-08-07",1.72,1.72,1.72,1.72,0.0],["2014-08-08",1.72,1.72,1.72,1.72,0.0],["2014-08-11",1.72,1.72,1.72,1.72,0.0],["2014-08-12",1.72,1.72,1.72,1.72,0.0],["2014-08-13",1.72,1.72,1.72,1.72,0.0],["2014-08-14",1.72,1.72,1.72,1.72,0.0],["2014-08-15",1.72,1.72,1.72,1.72,0.0],["2014-08-18",1.72,1.72,1.72,1.72,0.0],["2014-08-19",1.32,1.36,1.32,1.32,9625.0],["2014-08-20",1.32,1.32,1.32,1.32,0.0],["2014-08-21",1.32,1.32,1.32,1.32,0.0],["2014-08-22",1.32,1.32,1.32,1.32,0.0],["2014-08-25",1.32,1.32,1.32,1.32,0.0],["2014-08-26",1.24,1.24,1.24,1.24,20625.0],["2014-08-27",1.24,1.24,1.24,1.24,0.0],["2014-08-28",1.24,1.24,1.24,1.24,0.0],["2014-08-29",1.24,1.24,1.24,1.24,0.0],["2014-09-02",1.24,1.24,1.24,1.24,0.0],["2014-09-03",1.24,1.24,1.24,1.24,0.0],["2014-09-04",1.24,1.24,1.24,1.24,0.0],["2014-09-05",1.24,1.24,1.24,1.24,2450.0],["2014-09-08",1.24,1.24,1.24,1.24,0.0],["2014-09-09",1.24,1.24,1.24,1.24,0.0],["2014-09-10",1.24,1.24,1.24,1.24,0.0],["2014-09-11",1.24,1.24,1.24,1.24,0.0],["2014-09-12",1.24,1.24,1.24,1.24,0.0],["2014-09-15",1.24,1.24,1.24,1.24,0.0],["2014-09-16",1.24,1.24,1.24,1.24,0.0],["2014-09-17",1.24,1.24,1.24,1.24,0.0],["2014-09-18",1.24,1.24,1.24,1.24,0.0],["2014-09-19",1.24,1.24,1.24,1.24,0.0],["2014-09-22",1.24,1.24,1.24,1.24,0.0],["2014-09-23",1.24,1.24,1.24,1.24,0.0],["2014-09-24",1.24,1.24,1.24,1.24,0.0],["2014-09-25",1.24,1.24,1.24,1.24,0.0],["2014-09-26",1.24,1.24,1.24,1.24,0.0],["2014-09-29",1.24,1.24,1.24,1.24,0.0],["2014-09-30",1.24,1.24,1.24,1.24,0.0],["2014-10-01",1.24,1.24,1.24,1.24,0.0],["2014-10-02",1.24,1.24,1.24,1.24,0.0],["2014-10-03",1.24,1.24,1.24,1.24,0.0],["2014-10-06",1.24,1.24,1.24,1.24,0.0],["2014-10-07",1.24,1.24,1.24,1.24,0.0],["2014-10-08",1.24,1.24,1.24,1.24,0.0],["2014-10-09",1.0,1.0,1.0,1.0,1250.0],["2014-10-10",1.0,1.0,1.0,1.0,0.0],["2014-10-13",1.0,1.0,1.0,1.0,0.0],["2014-10-14",1.0,1.0,1.0,1.0,0.0],["2014-10-15",1.0,1.0,1.0,1.0,0.0],["2014-10-16",1.0,1.0,1.0,1.0,0.0],["2014-10-17",1.0,1.0,1.0,1.0,0.0],["2014-10-20",1.0,1.0,1.0,1.0,0.0],["2014-10-21",1.0,1.0,1.0,1.0,0.0],["2014-10-22",1.0,1.0,1.0,1.0,0.0],["2014-10-23",1.0,1.0,1.0,1.0,0.0],["2014-10-24",0.92,0.92,0.92,0.92,75.0],["2014-10-27",0.92,0.92,0.92,0.92,0.0],["2014-10-28",0.92,0.92,0.92,0.92,0.0],["2014-10-29",0.92,0.92,0.92,0.92,0.0],["2014-10-30",0.88,0.88,0.88,0.88,6250.0],["2014-10-31",0.88,0.88,0.88,0.88,0.0],["2014-11-03",0.88,0.88,0.88,0.88,0.0],["2014-11-04",0.88,0.88,0.88,0.88,0.0],["2014-11-05",0.88,0.88,0.88,0.88,0.0],["2014-11-06",0.88,0.88,0.88,0.88,0.0],["2014-11-07",0.88,0.88,0.88,0.88,0.0],["2014-11-10",0.88,0.88,0.88,0.88,0.0],["2014-11-11",0.88,0.88,0.88,0.88,0.0],["2014-11-12",0.88,0.88,0.88,0.88,0.0],["2014-11-13",0.88,0.88,0.88,0.88,0.0],["2014-11-14",0.88,0.88,0.88,0.88,0.0],["2014-11-17",0.88,0.88,0.88,0.88,0.0],["2014-11-18",0.88,0.88,0.88,0.88,0.0],["2014-11-19",0.88,0.88,0.88,0.88,0.0],["2014-11-20",0.88,0.88,0.88,0.88,0.0],["2014-11-21",0.88,0.88,0.88,0.88,0.0],["2014-11-24",0.88,0.88,0.88,0.88,0.0],["2014-11-25",0.88,0.88,0.88,0.88,0.0],["2014-11-26",0.88,0.88,0.88,0.88,0.0],["2014-11-28",0.88,0.88,0.88,0.88,0.0],["2014-12-01",0.88,0.88,0.88,0.88,0.0],["2014-12-02",0.88,0.88,0.88,0.88,0.0],["2014-12-03",0.88,0.88,0.88,0.88,0.0],["2014-12-04",0.88,0.88,0.88,0.88,0.0],["2014-12-05",0.88,0.88,0.88,0.88,0.0],["2014-12-08",0.88,0.88,0.88,0.88,0.0],["2014-12-09",0.88,0.88,0.88,0.88,0.0],["2014-12-10",0.88,0.88,0.88,0.88,0.0],["2014-12-11",0.88,0.88,0.88,0.88,0.0],["2014-12-12",0.88,0.88,0.88,0.88,0.0],["2014-12-15",0.72,0.72,0.72,0.72,25.0],["2014-12-16",0.72,0.72,0.72,0.72,0.0],["2014-12-17",0.72,0.72,0.72,0.72,0.0],["2014-12-18",0.72,0.72,0.72,0.72,0.0],["2014-12-19",0.72,0.72,0.72,0.72,0.0],["2014-12-22",0.72,0.72,0.72,0.72,0.0],["2014-12-23",0.72,0.72,0.72,0.72,0.0],["2014-12-24",0.72,0.72,0.72,0.72,0.0],["2014-12-26",0.72,0.72,0.72,0.72,0.0],["2014-12-29",0.72,0.72,0.72,0.72,1250.0],["2014-12-30",0.72,0.72,0.72,0.72,0.0],["2014-12-31",0.72,0.72,0.72,0.72,0.0],["2015-01-02",0.72,0.72,0.72,0.72,0.0],["2015-01-05",0.72,0.72,0.72,0.72,0.0],["2015-01-06",0.72,0.72,0.72,0.72,0.0],["2015-01-07",0.72,0.72,0.72,0.72,0.0],["2015-01-08",0.72,0.72,0.72,0.72,0.0],["2015-01-09",0.72,0.72,0.72,0.72,0.0],["2015-01-12",0.72,0.72,0.72,0.72,0.0],["2015-01-13",0.72,0.72,0.72,0.72,0.0],["2015-01-14",0.72,0.72,0.72,0.72,0.0],["2015-01-15",0.72,0.72,0.72,0.72,0.0],["2015-01-16",0.72,0.72,0.72,0.72,0.0],["2015-01-20",0.72,0.72,0.72,0.72,0.0],["2015-01-21",0.72,0.72,0.72,0.72,0.0],["2015-01-22",0.72,0.72,0.72,0.72,0.0],["2015-01-23",0.72,0.72,0.72,0.72,0.0],["2015-01-26",0.72,0.72,0.72,0.72,0.0],["2015-01-27",0.72,0.72,0.72,0.72,0.0],["2015-01-28",0.72,0.72,0.72,0.72,0.0],["2015-01-29",0.72,0.72,0.72,0.72,0.0],["2015-01-30",0.72,0.72,0.72,0.72,0.0],["2015-02-02",0.72,0.72,0.72,0.72,0.0],["2015-02-03",0.72,0.72,0.72,0.72,0.0],["2015-02-04",0.72,0.72,0.72,0.72,0.0],["2015-02-05",0.72,0.72,0.72,0.72,0.0],["2015-02-06",0.72,0.72,0.72,0.72,0.0],["2015-02-09",0.72,0.72,0.72,0.72,0.0],["2015-02-10",0.72,0.72,0.72,0.72,0.0],["2015-02-11",0.72,0.72,0.72,0.72,0.0],["2015-02-12",0.72,0.72,0.72,0.72,0.0],["2015-02-13",0.72,0.72,0.72,0.72,0.0],["2015-02-17",0.72,0.72,0.72,0.72,0.0],["2015-02-18",0.72,0.72,0.72,0.72,0.0],["2015-02-19",0.72,0.72,0.72,0.72,0.0],["2015-02-20",0.72,0.72,0.72,0.72,0.0],["2015-02-23",0.72,0.72,0.72,0.72,0.0],["2015-02-24",0.72,0.72,0.72,0.72,0.0],["2015-02-25",0.72,0.72,0.72,0.72,0.0],["2015-02-26",0.72,0.72,0.72,0.72,0.0],["2015-02-27",0.72,0.72,0.72,0.72,0.0],["2015-03-02",0.72,0.72,0.72,0.72,0.0],["2015-03-03",0.72,0.72,0.72,0.72,0.0],["2015-03-04",0.72,0.72,0.72,0.72,0.0],["2015-03-05",0.72,0.72,0.72,0.72,0.0],["2015-03-06",0.72,0.72,0.72,0.72,0.0],["2015-03-09",0.72,0.72,0.72,0.72,0.0],["2015-03-10",0.72,0.72,0.72,0.72,0.0],["2015-03-11",0.72,0.72,0.72,0.72,0.0],["2015-03-12",0.72,0.72,0.72,0.72,0.0],["2015-03-13",0.72,0.72,0.72,0.72,0.0],["2015-03-16",0.72,0.72,0.72,0.72,0.0],["2015-03-17",0.72,0.72,0.72,0.72,0.0],["2015-03-18",0.72,0.72,0.72,0.72,0.0],["2015-03-19",0.72,0.72,0.72,0.72,0.0],["2015-03-20",0.72,0.72,0.72,0.72,0.0],["2015-03-23",0.72,0.72,0.72,0.72,0.0],["2015-03-24",0.72,0.72,0.72,0.72,0.0],["2015-03-25",0.72,0.72,0.72,0.72,0.0],["2015-03-26",0.72,0.72,0.72,0.72,0.0],["2015-03-27",0.72,0.72,0.72,0.72,0.0],["2015-03-30",0.72,0.72,0.72,0.72,0.0],["2015-03-31",0.72,0.72,0.72,0.72,0.0],["2015-04-01",0.72,0.72,0.72,0.72,0.0],["2015-04-02",0.72,0.72,0.72,0.72,0.0],["2015-04-06",0.72,0.72,0.72,0.72,0.0],["2015-04-07",0.72,0.72,0.72,0.72,0.0],["2015-04-08",0.72,0.72,0.72,0.72,0.0],["2015-04-09",0.72,0.72,0.72,0.72,0.0],["2015-04-10",0.72,0.72,0.72,0.72,0.0],["2015-04-13",0.72,0.72,0.72,0.72,0.0],["2015-04-14",0.72,0.72,0.72,0.72,0.0],["2015-04-15",0.72,0.72,0.72,0.72,0.0],["2015-04-16",0.72,0.72,0.72,0.72,0.0],["2015-04-17",0.72,0.72,0.72,0.72,0.0],["2015-04-20",0.72,0.72,0.72,0.72,0.0],["2015-04-21",0.72,0.72,0.72,0.72,0.0],["2015-04-22",0.72,0.72,0.72,0.72,0.0],["2015-04-23",0.72,0.72,0.72,0.72,0.0],["2015-04-24",0.72,0.72,0.72,0.72,0.0],["2015-04-27",0.72,0.72,0.72,0.72,0.0],["2015-04-28",0.72,0.72,0.72,0.72,0.0],["2015-04-29",0.72,0.72,0.72,0.72,0.0],["2015-04-30",0.72,0.72,0.72,0.72,0.0],["2015-05-01",0.72,0.72,0.72,0.72,0.0],["2015-05-04",0.72,0.72,0.72,0.72,0.0],["2015-05-05",0.76,0.76,0.76,0.76,500.0],["2015-05-06",0.76,0.76,0.76,0.76,0.0],["2015-05-07",0.76,0.76,0.76,0.76,0.0],["2015-05-08",0.76,0.76,0.76,0.76,0.0],["2015-05-11",0.76,0.76,0.76,0.76,0.0],["2015-05-12",0.76,0.76,0.76,0.76,0.0],["2015-05-13",0.76,0.76,0.76,0.76,0.0],["2015-05-14",0.76,0.76,0.76,0.76,0.0],["2015-05-15",0.76,0.76,0.76,0.76,0.0],["2015-05-18",0.76,0.76,0.76,0.76,0.0],["2015-05-19",0.76,0.76,0.76,0.76,0.0],["2015-05-20",0.76,0.76,0.76,0.76,0.0],["2015-05-21",0.76,0.76,0.76,0.76,0.0],["2015-05-22",0.96,0.96,0.96,0.96,675.0],["2015-05-26",0.92,0.92,0.92,0.92,100.0],["2015-05-27",0.92,0.92,0.92,0.92,0.0],["2015-05-28",0.92,0.92,0.92,0.92,0.0],["2015-05-29",0.92,0.92,0.92,0.92,0.0],["2015-06-01",0.92,0.92,0.92,0.92,0.0],["2015-06-02",0.92,0.92,0.92,0.92,0.0],["2015-06-03",0.92,0.92,0.92,0.92,0.0],["2015-06-04",0.92,0.92,0.92,0.92,0.0],["2015-06-05",0.92,0.92,0.92,0.92,0.0],["2015-06-08",0.92,0.92,0.92,0.92,0.0],["2015-06-09",0.92,0.92,0.92,0.92,100.0],["2015-06-10",0.92,0.92,0.92,0.92,0.0],["2015-06-11",0.92,0.92,0.92,0.92,0.0],["2015-06-12",0.92,0.92,0.92,0.92,0.0],["2015-06-15",0.92,0.92,0.92,0.92,0.0],["2015-06-16",0.92,0.92,0.92,0.92,1250.0],["2015-06-17",0.92,0.92,0.92,0.92,0.0],["2015-06-18",0.92,0.92,0.92,0.92,0.0],["2015-06-19",0.92,0.92,0.92,0.92,0.0],["2015-06-22",0.84,0.88,0.84,0.88,2625.0],["2015-06-23",0.88,0.88,0.88,0.88,0.0],["2015-06-24",0.88,0.88,0.88,0.88,0.0],["2015-06-25",0.88,0.88,0.88,0.88,0.0],["2015-06-26",0.8,0.8,0.8,0.8,1125.0],["2015-06-29",0.8,0.8,0.8,0.8,0.0],["2015-06-30",0.8,0.8,0.8,0.8,0.0],["2015-07-01",0.8,0.8,0.8,0.8,0.0],["2015-07-02",0.8,0.8,0.8,0.8,0.0],["2015-07-06",0.8,0.8,0.8,0.8,0.0],["2015-07-07",0.8,0.8,0.8,0.8,0.0],["2015-07-08",0.8,0.8,0.8,0.8,0.0],["2015-07-09",0.8,0.8,0.8,0.8,0.0],["2015-07-10",0.8,0.8,0.8,0.8,0.0],["2015-07-13",0.8,0.8,0.8,0.8,0.0],["2015-07-14",0.8,0.8,0.8,0.8,0.0],["2015-07-15",0.8,0.8,0.8,0.8,0.0],["2015-07-16",0.8,0.8,0.8,0.8,0.0],["2015-07-17",0.8,0.8,0.8,0.8,0.0],["2015-07-20",0.8,0.8,0.8,0.8,0.0],["2015-07-21",0.72,0.72,0.72,0.72,2500.0],["2015-07-22",0.72,0.72,0.72,0.72,500.0],["2015-07-23",0.72,0.72,0.72,0.72,0.0],["2015-07-24",0.72,0.72,0.72,0.72,0.0],["2015-07-27",0.72,0.72,0.72,0.72,500.0],["2015-07-28",0.72,0.72,0.72,0.72,0.0],["2015-07-29",0.72,0.72,0.72,0.72,0.0],["2015-07-30",0.72,0.72,0.72,0.72,0.0],["2015-07-31",0.72,0.72,0.72,0.72,0.0],["2015-08-03",0.72,0.72,0.72,0.72,0.0],["2015-08-04",0.72,0.72,0.72,0.72,0.0],["2015-08-05",0.72,0.72,0.72,0.72,0.0],["2015-08-06",0.68,0.68,0.68,0.68,375.0],["2015-08-07",0.68,0.68,0.68,0.68,0.0],["2015-08-10",0.68,0.68,0.68,0.68,0.0],["2015-08-11",0.68,0.68,0.68,0.68,0.0],["2015-08-12",0.68,0.68,0.68,0.68,0.0],["2015-08-13",0.68,0.68,0.68,0.68,0.0],["2015-08-14",0.68,0.68,0.68,0.68,0.0],["2015-08-17",0.68,0.68,0.68,0.68,0.0],["2015-08-18",0.68,0.68,0.68,0.68,0.0],["2015-08-19",0.64,0.64,0.64,0.64,500.0],["2015-08-20",0.68,0.68,0.68,0.68,500.0],["2015-08-21",0.68,0.68,0.68,0.68,0.0],["2015-08-24",0.68,0.68,0.68,0.68,0.0],["2015-08-25",0.68,0.68,0.68,0.68,0.0],["2015-08-26",0.68,0.68,0.68,0.68,0.0],["2015-08-27",0.68,0.68,0.68,0.68,0.0],["2015-08-28",0.68,0.68,0.68,0.68,0.0],["2015-08-31",0.68,0.68,0.68,0.68,0.0],["2015-09-01",0.68,0.68,0.68,0.68,0.0],["2015-09-02",0.68,0.68,0.68,0.68,0.0],["2015-09-03",0.68,0.68,0.68,0.68,0.0],["2015-09-04",0.68,0.68,0.68,0.68,0.0],["2015-09-08",0.68,0.68,0.68,0.68,0.0],["2015-09-09",0.6,0.6,0.6,0.6,500.0],["2015-09-10",0.6,0.6,0.6,0.6,0.0],["2015-09-11",0.6,0.6,0.6,0.6,0.0],["2015-09-14",0.6,0.6,0.6,0.6,0.0],["2015-09-15",0.52,0.56,0.52,0.56,1750.0],["2015-09-16",0.56,0.56,0.56,0.56,0.0],["2015-09-17",0.56,0.56,0.56,0.56,0.0],["2015-09-18",0.56,0.56,0.56,0.56,0.0],["2015-09-21",0.56,0.56,0.56,0.56,0.0],["2015-09-22",0.56,0.56,0.56,0.56,0.0],["2015-09-23",0.56,0.56,0.56,0.56,0.0],["2015-09-24",0.56,0.56,0.56,0.56,0.0],["2015-09-25",0.56,0.56,0.56,0.56,0.0],["2015-09-28",0.56,0.56,0.56,0.56,0.0],["2015-09-29",0.56,0.56,0.56,0.56,0.0],["2015-09-30",0.56,0.56,0.56,0.56,0.0],["2015-10-01",0.56,0.56,0.56,0.56,0.0],["2015-10-02",0.56,0.56,0.56,0.56,0.0],["2015-10-05",0.56,0.56,0.56,0.56,0.0],["2015-10-06",0.56,0.56,0.56,0.56,1875.0],["2015-10-07",0.56,0.56,0.56,0.56,0.0],["2015-10-08",0.56,0.56,0.56,0.56,0.0],["2015-10-09",0.56,0.56,0.56,0.56,0.0],["2015-10-12",0.56,0.56,0.56,0.56,0.0],["2015-10-13",0.56,0.56,0.56,0.56,0.0],["2015-10-14",0.56,0.56,0.56,0.56,500.0],["2015-10-15",0.56,0.56,0.56,0.56,0.0],["2015-10-16",0.56,0.56,0.56,0.56,0.0],["2015-10-19",0.56,0.56,0.56,0.56,0.0],["2015-10-20",0.56,0.56,0.56,0.56,0.0],["2015-10-21",0.56,0.56,0.56,0.56,0.0],["2015-10-22",0.56,0.56,0.56,0.56,0.0],["2015-10-23",0.56,0.56,0.56,0.56,0.0],["2015-10-26",0.56,0.56,0.56,0.56,0.0],["2015-10-27",0.56,0.56,0.56,0.56,0.0],["2015-10-28",0.56,0.56,0.56,0.56,0.0],["2015-10-29",0.56,0.56,0.56,0.56,0.0],["2015-10-30",0.56,0.56,0.56,0.56,0.0],["2015-11-02",0.56,0.56,0.56,0.56,0.0],["2015-11-03",0.56,0.56,0.56,0.56,0.0],["2015-11-04",0.56,0.56,0.56,0.56,0.0],["2015-11-05",0.56,0.56,0.56,0.56,0.0],["2015-11-06",0.56,0.56,0.56,0.56,0.0],["2015-11-09",0.52,0.52,0.52,0.52,6250.0],["2015-11-10",0.52,0.52,0.52,0.52,0.0],["2015-11-11",0.52,0.52,0.52,0.52,0.0],["2015-11-12",0.52,0.52,0.52,0.52,0.0],["2015-11-13",0.52,0.52,0.52,0.52,0.0],["2015-11-16",0.52,0.52,0.52,0.52,0.0],["2015-11-17",0.52,0.52,0.52,0.52,0.0],["2015-11-18",0.52,0.52,0.52,0.52,0.0],["2015-11-19",0.52,0.52,0.52,0.52,0.0],["2015-11-20",0.52,0.52,0.52,0.52,0.0],["2015-11-23",0.52,0.52,0.52,0.52,0.0],["2015-11-24",0.52,0.52,0.52,0.52,0.0],["2015-11-25",0.52,0.52,0.52,0.52,0.0],["2015-11-27",0.52,0.52,0.52,0.52,0.0],["2015-11-30",0.52,0.52,0.52,0.52,0.0],["2015-12-01",0.44,0.44,0.44,0.44,350.0],["2015-12-02",0.44,0.44,0.44,0.44,0.0],["2015-12-03",0.44,0.44,0.44,0.44,0.0],["2015-12-04",0.44,0.44,0.44,0.44,0.0],["2015-12-07",0.44,0.44,0.44,0.44,0.0],["2015-12-08",0.44,0.44,0.44,0.44,0.0],["2015-12-09",0.44,0.44,0.44,0.44,0.0],["2015-12-10",0.44,0.44,0.44,0.44,0.0],["2015-12-11",0.44,0.44,0.44,0.44,0.0],["2015-12-14",0.44,0.44,0.44,0.44,0.0],["2015-12-15",0.44,0.44,0.44,0.44,0.0],["2015-12-16",0.44,0.44,0.44,0.44,0.0],["2015-12-17",0.44,0.44,0.44,0.44,0.0],["2015-12-18",0.44,0.44,0.44,0.44,0.0],["2015-12-21",0.44,0.44,0.44,0.44,0.0],["2015-12-22",0.44,0.44,0.44,0.44,0.0],["2015-12-23",0.44,0.44,0.44,0.44,0.0],["2015-12-24",0.44,0.44,0.44,0.44,0.0],["2015-12-28",0.44,0.44,0.44,0.44,0.0],["2015-12-29",0.44,0.44,0.44,0.44,0.0],["2015-12-30",0.44,0.44,0.44,0.44,0.0],["2015-12-31",0.44,0.44,0.44,0.44,0.0],["2016-01-04",0.36,0.36,0.36,0.36,500.0],["2016-01-05",0.32,0.32,0.32,0.32,750.0],["2016-01-06",0.36,0.36,0.36,0.36,1250.0],["2016-01-07",0.32,0.32,0.32,0.32,1250.0],["2016-01-08",0.36,0.36,0.36,0.36,2500.0],["2016-01-11",0.32,0.32,0.32,0.32,1250.0],["2016-01-12",0.36,0.36,0.36,0.36,1500.0],["2016-01-13",0.36,0.36,0.36,0.36,1000.0],["2016-01-14",0.36,0.36,0.36,0.36,750.0],["2016-01-15",0.36,0.36,0.36,0.36,0.0],["2016-01-19",0.36,0.36,0.36,0.36,0.0],["2016-01-20",0.32,0.32,0.32,0.32,500.0],["2016-01-21",0.32,0.32,0.32,0.32,1250.0],["2016-01-22",0.32,0.32,0.32,0.32,0.0],["2016-01-25",0.32,0.32,0.32,0.32,0.0],["2016-01-26",0.32,0.32,0.32,0.32,0.0],["2016-01-27",0.32,0.32,0.32,0.32,0.0],["2016-01-28",0.32,0.32,0.32,0.32,0.0],["2016-01-29",0.32,0.32,0.32,0.32,0.0],["2016-02-01",0.32,0.32,0.32,0.32,0.0],["2016-02-02",0.32,0.32,0.32,0.32,0.0],["2016-02-03",0.32,0.32,0.32,0.32,0.0],["2016-02-04",0.32,0.32,0.32,0.32,0.0],["2016-02-05",0.32,0.32,0.32,0.32,0.0],["2016-02-08",0.32,0.32,0.32,0.32,0.0],["2016-02-09",0.32,0.32,0.32,0.32,0.0],["2016-02-10",0.32,0.32,0.32,0.32,0.0],["2016-02-11",0.36,0.36,0.36,0.36,750.0],["2016-02-12",0.36,0.36,0.36,0.36,0.0],["2016-02-16",0.36,0.36,0.36,0.36,0.0],["2016-02-17",0.36,0.36,0.36,0.36,0.0],["2016-02-18",0.36,0.36,0.36,0.36,750.0],["2016-02-19",0.36,0.36,0.36,0.36,0.0],["2016-02-22",0.36,0.36,0.36,0.36,0.0],["2016-02-23",0.36,0.36,0.36,0.36,0.0],["2016-02-24",0.36,0.36,0.36,0.36,0.0],["2016-02-25",0.36,0.36,0.36,0.36,0.0],["2016-02-26",0.36,0.36,0.36,0.36,0.0],["2016-02-29",0.4,0.4,0.4,0.4,750.0],["2016-03-01",0.4,0.4,0.4,0.4,0.0],["2016-03-02",0.44,0.44,0.44,0.44,125.0],["2016-03-03",0.44,0.44,0.44,0.44,0.0],["2016-03-04",0.44,0.44,0.44,0.44,0.0],["2016-03-07",0.44,0.44,0.44,0.44,0.0],["2016-03-08",0.44,0.44,0.44,0.44,0.0],["2016-03-09",0.44,0.44,0.44,0.44,0.0],["2016-03-10",0.44,0.44,0.44,0.44,0.0],["2016-03-11",0.44,0.44,0.44,0.44,0.0],["2016-03-14",0.44,0.44,0.44,0.44,0.0],["2016-03-15",0.44,0.44,0.44,0.44,0.0],["2016-03-16",0.44,0.44,0.44,0.44,0.0],["2016-03-17",0.44,0.44,0.44,0.44,0.0],["2016-03-18",0.44,0.44,0.44,0.44,0.0],["2016-03-21",0.44,0.44,0.44,0.44,1250.0],["2016-03-22",0.44,0.44,0.44,0.44,0.0],["2016-03-23",0.44,0.44,0.44,0.44,0.0],["2016-03-24",0.44,0.44,0.44,0.44,0.0],["2016-03-28",0.44,0.44,0.44,0.44,0.0],["2016-03-29",0.44,0.44,0.44,0.44,0.0],["2016-03-30",0.44,0.44,0.44,0.44,0.0],["2016-03-31",0.44,0.44,0.44,0.44,0.0],["2016-04-01",0.44,0.44,0.44,0.44,0.0],["2016-04-04",0.48,0.48,0.48,0.48,3250.0],["2016-04-05",0.48,0.48,0.48,0.48,500.0],["2016-04-06",0.48,0.48,0.48,0.48,0.0],["2016-04-07",0.48,0.48,0.44,0.44,8750.0],["2016-04-08",0.44,0.44,0.44,0.44,0.0],["2016-04-11",0.44,0.44,0.44,0.44,0.0],["2016-04-12",0.56,0.56,0.56,0.56,10125.0],["2016-04-13",0.56,0.56,0.56,0.56,0.0],["2016-04-14",0.48,0.48,0.48,0.48,4500.0],["2016-04-15",0.48,0.48,0.44,0.44,8750.0],["2016-04-18",0.44,0.44,0.44,0.44,0.0],["2016-04-19",0.44,0.44,0.44,0.44,0.0],["2016-04-20",0.44,0.44,0.44,0.44,0.0],["2016-04-21",0.44,0.44,0.44,0.44,0.0],["2016-04-22",0.52,0.52,0.52,0.52,5000.0],["2016-04-25",0.48,0.48,0.48,0.48,2500.0],["2016-04-26",0.48,0.48,0.48,0.48,0.0],["2016-04-27",0.52,0.52,0.52,0.52,18750.0],["2016-04-28",0.52,0.52,0.52,0.52,2000.0],["2016-04-29",0.56,0.56,0.56,0.56,8250.0],["2016-05-02",0.56,0.56,0.56,0.56,0.0],["2016-05-03",0.56,0.56,0.56,0.56,2500.0],["2016-05-04",0.56,0.56,0.56,0.56,0.0],["2016-05-05",0.56,0.56,0.56,0.56,0.0],["2016-05-06",0.56,0.56,0.56,0.56,0.0],["2016-05-09",0.56,0.56,0.56,0.56,0.0],["2016-05-10",0.56,0.56,0.56,0.56,0.0],["2016-05-11",0.56,0.56,0.56,0.56,0.0],["2016-05-12",0.56,0.56,0.56,0.56,0.0],["2016-05-13",0.56,0.56,0.56,0.56,0.0],["2016-05-16",0.44,0.44,0.44,0.44,3750.0],["2016-05-17",0.44,0.44,0.44,0.44,0.0],["2016-05-18",0.44,0.44,0.44,0.44,17500.0],["2016-05-19",0.4,0.4,0.4,0.4,1500.0],["2016-05-20",0.44,0.44,0.44,0.44,7500.0],["2016-05-23",0.44,0.44,0.44,0.44,0.0],["2016-05-24",0.44,0.44,0.44,0.44,0.0],["2016-05-25",0.44,0.44,0.44,0.44,0.0],["2016-05-26",0.44,0.44,0.44,0.44,0.0],["2016-05-27",0.44,0.44,0.44,0.44,0.0],["2016-05-31",0.44,0.44,0.44,0.44,0.0],["2016-06-01",0.44,0.44,0.44,0.44,0.0],["2016-06-02",0.44,0.44,0.44,0.44,0.0],["2016-06-03",0.44,0.44,0.44,0.44,0.0],["2016-06-06",0.44,0.44,0.44,0.44,0.0],["2016-06-07",0.44,0.44,0.44,0.44,0.0],["2016-06-08",0.48,0.48,0.48,0.48,500.0],["2016-06-09",0.48,0.48,0.48,0.48,0.0],["2016-06-10",0.48,0.48,0.48,0.48,0.0],["2016-06-13",0.48,0.48,0.48,0.48,10000.0],["2016-06-14",0.48,0.48,0.48,0.48,0.0],["2016-06-15",0.48,0.48,0.48,0.48,4625.0],["2016-06-16",0.48,0.48,0.48,0.48,0.0],["2016-06-17",0.48,0.48,0.48,0.48,0.0],["2016-06-20",0.44,0.44,0.44,0.44,6500.0],["2016-06-21",0.44,0.44,0.44,0.44,0.0],["2016-06-22",0.44,0.44,0.44,0.44,0.0],["2016-06-23",0.44,0.44,0.44,0.44,0.0],["2016-06-24",0.48,0.48,0.48,0.48,10750.0],["2016-06-27",0.48,0.48,0.48,0.48,0.0],["2016-06-28",0.48,0.48,0.48,0.48,0.0],["2016-06-29",0.48,0.48,0.48,0.48,0.0],["2016-06-30",0.48,0.48,0.48,0.48,0.0],["2016-07-01",0.48,0.48,0.48,0.48,0.0],["2016-07-05",0.52,0.52,0.52,0.52,625.0],["2016-07-06",0.52,0.52,0.52,0.52,8875.0],["2016-07-07",0.52,0.52,0.52,0.52,0.0],["2016-07-08",0.52,0.52,0.48,0.52,8250.0],["2016-07-11",0.52,0.52,0.52,0.52,0.0],["2016-07-12",0.52,0.52,0.52,0.52,0.0],["2016-07-13",0.52,0.52,0.52,0.52,0.0],["2016-07-14",0.52,0.52,0.52,0.52,1250.0],["2016-07-15",0.52,0.52,0.52,0.52,350.0],["2016-07-18",0.52,0.52,0.52,0.52,0.0],["2016-07-19",0.52,0.52,0.52,0.52,0.0],["2016-07-20",0.52,0.52,0.52,0.52,0.0],["2016-07-21",0.52,0.52,0.52,0.52,0.0],["2016-07-22",0.52,0.52,0.52,0.52,0.0],["2016-07-25",0.44,0.48,0.44,0.48,12875.0],["2016-07-26",0.44,0.44,0.44,0.44,750.0],["2016-07-27",0.44,0.44,0.44,0.44,0.0],["2016-07-28",0.44,0.44,0.44,0.44,2500.0],["2016-07-29",0.44,0.44,0.44,0.44,0.0],["2016-08-01",0.44,0.44,0.44,0.44,0.0],["2016-08-02",0.56,0.6,0.56,0.6,27375.0],["2016-08-03",0.6,0.6,0.6,0.6,0.0],["2016-08-04",0.68,0.68,0.68,0.68,16625.0],["2016-08-05",0.6,0.6,0.6,0.6,1750.0],["2016-08-08",0.68,0.68,0.6,0.6,13000.0],["2016-08-09",0.6,0.6,0.6,0.6,7500.0],["2016-08-10",0.6,0.6,0.6,0.6,0.0],["2016-08-11",0.6,0.72,0.56,0.68,43075.0],["2016-08-12",0.76,0.84,0.76,0.84,12450.0],["2016-08-15",0.84,0.84,0.68,0.68,18875.0],["2016-08-16",0.72,0.72,0.68,0.68,12175.0],["2016-08-17",0.68,0.68,0.68,0.68,1250.0],["2016-08-18",0.68,0.68,0.64,0.68,14000.0],["2016-08-19",0.68,0.68,0.64,0.64,18000.0],["2016-08-22",0.64,0.64,0.64,0.64,2250.0],["2016-08-23",0.6,0.6,0.6,0.6,500.0],["2016-08-24",0.6,0.6,0.52,0.52,725.0],["2016-08-25",0.6,0.6,0.6,0.6,1250.0],["2016-08-26",0.64,0.64,0.6,0.6,3300.0],["2016-08-29",0.6,0.6,0.6,0.6,0.0],["2016-08-30",0.6,0.6,0.56,0.56,1700.0],["2016-08-31",0.52,0.56,0.52,0.52,3500.0],["2016-09-01",0.52,0.56,0.52,0.56,1500.0],["2016-09-02",0.56,0.6,0.56,0.6,8250.0],["2016-09-06",0.6,0.6,0.6,0.6,3000.0],["2016-09-07",0.6,0.6,0.6,0.6,0.0],["2016-09-08",0.6,0.6,0.52,0.52,2250.0],["2016-09-09",0.6,0.6,0.56,0.56,3625.0],["2016-09-12",0.48,0.56,0.48,0.56,27250.0],["2016-09-13",0.52,0.52,0.52,0.52,2500.0],["2016-09-14",0.52,0.52,0.52,0.52,0.0],["2016-09-15",0.48,0.48,0.44,0.48,28200.0],["2016-09-16",0.48,0.48,0.48,0.48,0.0],["2016-09-19",0.52,0.52,0.48,0.48,7500.0],["2016-09-20",0.52,0.52,0.52,0.52,2750.0],["2016-09-21",0.52,0.52,0.52,0.52,12600.0],["2016-09-22",0.48,0.52,0.48,0.52,1000.0],["2016-09-23",0.52,0.52,0.52,0.52,1625.0],["2016-09-26",0.52,0.52,0.52,0.52,3500.0],["2016-09-27",0.52,0.52,0.52,0.52,0.0],["2016-09-28",0.52,0.52,0.52,0.52,0.0],["2016-09-29",0.52,0.52,0.52,0.52,0.0],["2016-09-30",0.52,0.52,0.52,0.52,4025.0],["2016-10-03",0.52,0.52,0.52,0.52,0.0],["2016-10-04",0.52,0.52,0.52,0.52,0.0],["2016-10-05",0.36,0.44,0.36,0.44,6000.0],["2016-10-06",0.4,0.4,0.4,0.4,2875.0],["2016-10-07",0.44,0.44,0.4,0.44,18250.0],["2016-10-10",0.44,0.44,0.44,0.44,0.0],["2016-10-11",0.4,0.44,0.4,0.44,24500.0],["2016-10-12",0.44,0.44,0.44,0.44,0.0],["2016-10-13",0.44,0.44,0.44,0.44,0.0],["2016-10-14",0.44,0.44,0.44,0.44,0.0],["2016-10-17",0.44,0.44,0.44,0.44,0.0],["2016-10-18",0.44,0.44,0.44,0.44,500.0],["2016-10-19",0.44,0.44,0.44,0.44,12500.0],["2016-10-20",0.44,0.44,0.44,0.44,0.0],["2016-10-21",0.44,0.44,0.44,0.44,500.0],["2016-10-24",0.44,0.44,0.44,0.44,0.0],["2016-10-25",0.44,0.44,0.44,0.44,0.0],["2016-10-26",0.44,0.44,0.44,0.44,0.0],["2016-10-27",0.44,0.44,0.44,0.44,0.0],["2016-10-28",0.44,0.44,0.44,0.44,0.0],["2016-10-31",0.44,0.44,0.44,0.44,0.0],["2016-11-01",0.4,0.44,0.4,0.44,13000.0],["2016-11-02",0.44,0.44,0.44,0.44,0.0],["2016-11-03",0.44,0.44,0.44,0.44,0.0],["2016-11-04",0.44,0.44,0.44,0.44,0.0],["2016-11-07",0.4,0.4,0.4,0.4,250.0],["2016-11-08",0.36,0.4,0.36,0.4,16125.0],["2016-11-09",0.4,0.4,0.4,0.4,0.0],["2016-11-10",0.4,0.4,0.4,0.4,0.0],["2016-11-11",0.36,0.4,0.36,0.4,1000.0],["2016-11-14",0.36,0.36,0.36,0.36,1500.0],["2016-11-15",0.32,0.32,0.32,0.32,475.0],["2016-11-16",0.32,0.32,0.32,0.32,0.0],["2016-11-17",0.36,0.36,0.32,0.32,2500.0],["2016-11-18",0.32,0.32,0.32,0.32,0.0],["2016-11-21",0.36,0.36,0.32,0.32,72500.0],["2016-11-22",0.32,0.32,0.32,0.32,0.0],["2016-11-23",0.32,0.32,0.32,0.32,1250.0],["2016-11-25",0.32,0.32,0.32,0.32,0.0],["2016-11-28",0.32,0.32,0.32,0.32,0.0],["2016-11-29",0.32,0.36,0.32,0.36,3000.0],["2016-11-30",0.36,0.36,0.36,0.36,0.0],["2016-12-01",0.36,0.36,0.36,0.36,0.0],["2016-12-02",0.36,0.36,0.36,0.36,0.0],["2016-12-05",0.44,0.44,0.44,0.44,5000.0],["2016-12-06",0.44,0.44,0.44,0.44,0.0],["2016-12-07",0.44,0.44,0.44,0.44,0.0],["2016-12-08",0.48,0.48,0.48,0.48,2500.0],["2016-12-09",0.44,0.48,0.4,0.48,54750.0],["2016-12-12",0.48,0.48,0.48,0.48,0.0],["2016-12-13",0.48,0.48,0.48,0.48,0.0],["2016-12-14",0.44,0.44,0.44,0.44,250.0],["2016-12-15",0.4,0.4,0.4,0.4,2750.0],["2016-12-16",0.4,0.4,0.4,0.4,7250.0],["2016-12-19",0.44,0.44,0.4,0.4,21500.0],["2016-12-20",0.4,0.4,0.4,0.4,0.0],["2016-12-21",0.4,0.4,0.4,0.4,0.0],["2016-12-22",0.4,0.4,0.4,0.4,12750.0],["2016-12-23",0.4,0.4,0.4,0.4,0.0],["2016-12-27",0.4,0.4,0.4,0.4,0.0],["2016-12-28",0.36,0.36,0.36,0.36,3800.0],["2016-12-29",0.44,0.44,0.44,0.44,250.0],["2016-12-30",0.44,0.48,0.44,0.48,20000.0],["2017-01-03",0.44,0.48,0.44,0.48,10000.0],["2017-01-04",0.48,0.48,0.48,0.48,375.0],["2017-01-05",0.48,0.48,0.44,0.48,30250.0],["2017-01-06",0.48,0.48,0.48,0.48,0.0],["2017-01-09",0.48,0.48,0.48,0.48,0.0],["2017-01-10",0.48,0.48,0.48,0.48,250.0],["2017-01-11",0.48,0.48,0.48,0.48,500.0],["2017-01-12",0.48,0.48,0.44,0.48,2750.0],["2017-01-13",0.48,0.48,0.48,0.48,7750.0],["2017-01-17",0.48,0.48,0.48,0.48,3250.0],["2017-01-18",0.48,0.48,0.48,0.48,250.0],["2017-01-19",0.48,0.48,0.44,0.44,31250.0],["2017-01-20",0.44,0.44,0.44,0.44,0.0],["2017-01-23",0.44,0.48,0.44,0.48,2825.0],["2017-01-24",0.48,0.48,0.48,0.48,500.0],["2017-01-25",0.48,0.48,0.48,0.48,0.0],["2017-01-26",0.4,0.4,0.4,0.4,350.0],["2017-01-27",0.4,0.4,0.4,0.4,0.0],["2017-01-30",0.4,0.4,0.4,0.4,0.0],["2017-01-31",0.4,0.4,0.4,0.4,0.0],["2017-02-01",0.44,0.44,0.44,0.44,750.0],["2017-02-02",0.32,0.4,0.32,0.4,3125.0],["2017-02-03",0.44,0.44,0.44,0.44,750.0],["2017-02-06",0.4,0.4,0.4,0.4,1250.0],["2017-02-07",0.4,0.4,0.4,0.4,0.0],["2017-02-08",0.44,0.44,0.36,0.36,27500.0],["2017-02-09",0.36,0.36,0.36,0.36,0.0],["2017-02-10",0.44,0.44,0.44,0.44,1250.0],["2017-02-13",0.44,0.44,0.44,0.44,0.0],["2017-02-14",0.44,0.44,0.44,0.44,0.0],["2017-02-15",0.44,0.44,0.44,0.44,0.0],["2017-02-16",0.44,0.44,0.44,0.44,0.0],["2017-02-17",0.44,0.44,0.44,0.44,750.0],["2017-02-21",0.44,0.44,0.44,0.44,0.0],["2017-02-22",0.44,0.44,0.44,0.44,0.0],["2017-02-23",0.44,0.44,0.44,0.44,2750.0],["2017-02-24",0.44,0.44,0.44,0.44,1250.0],["2017-02-27",0.44,0.44,0.4,0.4,2100.0],["2017-02-28",0.4,0.4,0.4,0.4,250.0],["2017-03-01",0.4,0.4,0.4,0.4,750.0],["2017-03-02",0.4,0.4,0.4,0.4,1250.0],["2017-03-03",0.4,0.4,0.4,0.4,0.0],["2017-03-06",0.4,0.4,0.4,0.4,5000.0],["2017-03-07",0.4,0.4,0.4,0.4,0.0],["2017-03-08",0.4,0.4,0.4,0.4,0.0],["2017-03-09",0.4,0.4,0.4,0.4,1250.0],["2017-03-10",0.4,0.4,0.4,0.4,875.0],["2017-03-13",0.4,0.4,0.4,0.4,0.0],["2017-03-14",0.4,0.4,0.4,0.4,125.0],["2017-03-15",0.4,0.4,0.4,0.4,825.0],["2017-03-16",0.4,0.4,0.4,0.4,3750.0],["2017-03-17",0.44,0.44,0.44,0.44,750.0],["2017-03-20",0.44,0.44,0.44,0.44,5375.0],["2017-03-21",0.4,0.4,0.4,0.4,5000.0],["2017-03-22",0.4,0.4,0.4,0.4,0.0],["2017-03-23",0.4,0.4,0.4,0.4,6250.0],["2017-03-24",0.4,0.4,0.4,0.4,0.0],["2017-03-27",0.36,0.36,0.36,0.36,2500.0],["2017-03-28",0.36,0.36,0.36,0.36,0.0],["2017-03-29",0.36,0.36,0.36,0.36,1250.0],["2017-03-30",0.36,0.36,0.36,0.36,0.0],["2017-03-31",0.4,0.4,0.4,0.4,750.0],["2017-04-03",0.44,0.44,0.44,0.44,750.0],["2017-04-04",0.4,0.4,0.4,0.4,750.0],["2017-04-05",0.4,0.4,0.4,0.4,0.0],["2017-04-06",0.44,0.44,0.44,0.44,750.0],["2017-04-07",0.44,0.44,0.44,0.44,1500.0],["2017-04-10",0.44,0.44,0.44,0.44,750.0],["2017-04-11",0.4,0.4,0.4,0.4,950.0],["2017-04-12",0.4,0.4,0.4,0.4,0.0],["2017-04-13",0.44,0.44,0.44,0.44,750.0],["2017-04-17",0.44,0.44,0.44,0.44,2025.0],["2017-04-18",0.44,0.44,0.44,0.44,750.0],["2017-04-19",0.44,0.44,0.44,0.44,750.0],["2017-04-20",0.44,0.44,0.44,0.44,5250.0],["2017-04-21",0.4,0.44,0.4,0.44,28250.0],["2017-04-24",0.4,0.4,0.4,0.4,750.0],["2017-04-25",0.4,0.4,0.36,0.36,3500.0],["2017-04-26",0.4,0.4,0.4,0.4,750.0],["2017-04-27",0.4,0.4,0.4,0.4,0.0],["2017-04-28",0.4,0.4,0.4,0.4,0.0],["2017-05-01",0.44,0.44,0.44,0.44,750.0],["2017-05-02",0.36,0.4,0.36,0.36,20750.0],["2017-05-03",0.36,0.36,0.36,0.36,7250.0],["2017-05-04",0.36,0.36,0.36,0.36,15250.0],["2017-05-05",0.36,0.36,0.36,0.36,0.0],["2017-05-08",0.36,0.36,0.36,0.36,0.0],["2017-05-09",0.36,0.36,0.36,0.36,0.0],["2017-05-10",0.36,0.4,0.36,0.4,5000.0],["2017-05-11",0.4,0.4,0.4,0.4,0.0],["2017-05-12",0.36,0.4,0.36,0.4,32500.0],["2017-05-15",0.36,0.36,0.32,0.36,6250.0],["2017-05-16",0.36,0.36,0.36,0.36,0.0],["2017-05-17",0.36,0.36,0.36,0.36,0.0],["2017-05-18",0.36,0.36,0.36,0.36,0.0],["2017-05-19",0.36,0.36,0.36,0.36,0.0],["2017-05-22",0.36,0.36,0.36,0.36,0.0],["2017-05-23",0.36,0.36,0.36,0.36,17500.0],["2017-05-24",0.36,0.44,0.36,0.44,13625.0],["2017-05-25",0.44,0.44,0.44,0.44,1125.0],["2017-05-26",0.44,0.44,0.44,0.44,1250.0],["2017-05-30",0.44,0.44,0.44,0.44,6500.0],["2017-05-31",0.44,0.44,0.44,0.44,0.0],["2017-06-01",0.44,0.48,0.44,0.48,21425.0],["2017-06-02",0.52,0.56,0.52,0.52,9375.0],["2017-06-05",0.52,0.52,0.48,0.48,9300.0],["2017-06-06",0.52,0.52,0.44,0.44,7250.0],["2017-06-07",0.44,0.44,0.44,0.44,0.0],["2017-06-08",0.44,0.44,0.44,0.44,3250.0],["2017-06-09",0.4,0.44,0.4,0.44,3250.0],["2017-06-12",0.48,0.52,0.48,0.52,9250.0],["2017-06-13",0.56,0.56,0.56,0.56,500.0],["2017-06-14",0.56,0.6,0.56,0.6,15400.0],["2017-06-15",0.6,0.6,0.52,0.52,13675.0],["2017-06-16",0.52,0.52,0.52,0.52,0.0],["2017-06-19",0.52,0.52,0.52,0.52,0.0],["2017-06-20",0.52,0.52,0.52,0.52,0.0],["2017-06-21",0.52,0.52,0.52,0.52,0.0],["2017-06-22",0.56,0.56,0.56,0.56,1875.0],["2017-06-23",0.56,0.56,0.56,0.56,0.0],["2017-06-26",0.56,0.56,0.56,0.56,0.0],["2017-06-27",0.56,0.56,0.56,0.56,0.0],["2017-06-28",0.6,0.6,0.6,0.6,1125.0],["2017-06-29",0.6,0.6,0.6,0.6,100.0],["2017-06-30",0.64,0.64,0.6,0.6,3000.0],["2017-07-03",0.6,0.6,0.6,0.6,0.0],["2017-07-05",0.56,0.56,0.52,0.52,38000.0],["2017-07-06",0.56,0.56,0.56,0.56,8750.0],["2017-07-07",0.6,0.6,0.6,0.6,1000.0],["2017-07-10",0.56,0.56,0.56,0.56,2125.0],["2017-07-11",0.6,0.6,0.6,0.6,10000.0],["2017-07-12",0.64,0.64,0.64,0.64,3800.0],["2017-07-13",0.64,0.64,0.6,0.6,2625.0],["2017-07-14",0.6,0.6,0.6,0.6,0.0],["2017-07-17",0.6,0.6,0.6,0.6,0.0],["2017-07-18",0.6,0.6,0.6,0.6,12000.0],["2017-07-19",0.64,0.64,0.56,0.6,37025.0],["2017-07-20",0.6,0.6,0.6,0.6,125.0],["2017-07-21",0.6,0.6,0.6,0.6,100.0],["2017-07-24",0.6,0.6,0.6,0.6,0.0],["2017-07-25",0.64,0.64,0.6,0.6,2500.0],["2017-07-26",0.6,0.6,0.6,0.6,0.0],["2017-07-27",0.64,0.64,0.64,0.64,5000.0],["2017-07-28",0.64,0.64,0.64,0.64,0.0],["2017-07-31",0.68,0.68,0.68,0.68,1125.0],["2017-08-01",0.64,0.72,0.64,0.72,15375.0],["2017-08-02",0.76,0.8,0.72,0.76,6525.0],["2017-08-03",0.68,0.72,0.68,0.72,2600.0],["2017-08-04",0.72,0.72,0.72,0.72,2500.0],["2017-08-07",0.72,0.72,0.72,0.72,0.0],["2017-08-08",0.72,0.72,0.72,0.72,19500.0],["2017-08-09",0.8,0.84,0.8,0.8,525.0],["2017-08-10",0.72,0.72,0.68,0.68,14625.0],["2017-08-11",0.68,0.8,0.68,0.8,27250.0],["2017-08-14",0.88,0.88,0.88,0.88,7875.0],["2017-08-15",0.96,0.96,0.96,0.96,15025.0],["2017-08-16",0.96,0.96,0.92,0.92,500.0],["2017-08-17",0.84,0.84,0.84,0.84,625.0],["2017-08-18",0.88,0.88,0.88,0.88,1250.0],["2017-08-21",0.88,0.96,0.88,0.96,8000.0],["2017-08-22",0.92,0.96,0.92,0.96,16625.0],["2017-08-23",0.92,0.92,0.92,0.92,350.0],["2017-08-24",0.92,0.92,0.92,0.92,0.0],["2017-08-25",0.92,0.92,0.92,0.92,0.0],["2017-08-28",1.04,1.04,1.04,1.04,4075.0],["2017-08-29",1.04,1.04,1.04,1.04,0.0],["2017-08-30",1.04,1.12,1.04,1.12,50350.0],["2017-08-31",1.12,1.28,1.12,1.28,17625.0],["2017-09-01",1.24,1.24,1.24,1.24,5600.0],["2017-09-05",1.2,1.2,1.16,1.16,10250.0],["2017-09-06",1.28,1.28,1.24,1.24,18700.0],["2017-09-07",1.24,1.28,1.2,1.24,27750.0],["2017-09-08",1.28,1.28,1.2,1.2,53350.0],["2017-09-11",1.2,1.2,1.16,1.16,6875.0],["2017-09-12",1.12,1.12,1.12,1.12,625.0],["2017-09-13",1.12,1.12,1.12,1.12,3750.0],["2017-09-14",1.16,1.16,1.16,1.16,2125.0],["2017-09-15",1.16,1.16,1.16,1.16,5375.0],["2017-09-18",1.16,1.16,1.16,1.16,0.0],["2017-09-19",1.16,1.16,1.16,1.16,0.0],["2017-09-20",1.12,1.16,1.12,1.12,12550.0],["2017-09-21",1.12,1.12,1.04,1.04,2650.0],["2017-09-22",1.12,1.12,1.08,1.08,5875.0],["2017-09-25",1.08,1.12,1.08,1.12,20000.0],["2017-09-26",1.08,1.08,1.08,1.08,12500.0],["2017-09-27",1.04,1.04,1.04,1.04,3750.0],["2017-09-28",1.04,1.04,1.04,1.04,0.0],["2017-09-29",1.12,1.12,1.12,1.12,1250.0],["2017-10-02",1.2,1.24,1.2,1.24,15750.0],["2017-10-03",1.16,1.16,1.16,1.16,275.0],["2017-10-04",1.04,1.12,1.04,1.12,1100.0],["2017-10-05",1.12,1.12,1.12,1.12,0.0],["2017-10-06",1.12,1.12,1.12,1.12,0.0],["2017-10-09",1.16,1.16,1.16,1.16,12500.0],["2017-10-10",1.2,1.24,1.2,1.24,6250.0],["2017-10-11",1.2,1.24,1.16,1.16,30725.0],["2017-10-12",1.16,1.16,1.16,1.16,0.0],["2017-10-13",1.16,1.2,1.16,1.2,27500.0],["2017-10-16",1.2,1.2,1.2,1.2,12500.0],["2017-10-17",1.2,1.2,1.2,1.2,0.0],["2017-10-18",1.2,1.2,1.2,1.2,0.0],["2017-10-19",1.12,1.12,1.12,1.12,6000.0],["2017-10-20",1.12,1.12,1.08,1.08,21750.0],["2017-10-23",1.12,1.12,1.08,1.08,1375.0],["2017-10-24",1.12,1.12,1.12,1.12,2500.0],["2017-10-25",1.12,1.12,1.12,1.12,0.0],["2017-10-26",1.12,1.16,1.0,1.0,4125.0],["2017-10-27",0.96,1.0,0.88,1.0,20800.0],["2017-10-30",1.0,1.0,1.0,1.0,0.0],["2017-10-31",1.0,1.0,1.0,1.0,500.0],["2017-11-01",1.04,1.08,1.04,1.08,2500.0],["2017-11-02",1.08,1.12,1.08,1.12,25000.0],["2017-11-03",1.16,1.16,1.16,1.16,2500.0],["2017-11-06",1.08,1.08,1.08,1.08,2750.0],["2017-11-07",1.04,1.08,1.04,1.08,23450.0],["2017-11-08",1.04,1.04,1.04,1.04,7375.0],["2017-11-09",1.04,1.04,1.04,1.04,0.0],["2017-11-10",1.04,1.04,1.04,1.04,750.0],["2017-11-13",1.12,1.16,1.12,1.16,61375.0],["2017-11-14",1.16,1.32,1.16,1.32,24925.0],["2017-11-15",1.28,1.28,1.28,1.28,6250.0],["2017-11-16",1.4,1.4,1.4,1.4,5625.0],["2017-11-17",1.28,1.28,1.28,1.28,1450.0],["2017-11-20",1.28,1.28,1.24,1.24,5650.0],["2017-11-21",1.24,1.24,1.24,1.24,2500.0],["2017-11-22",1.32,1.32,1.32,1.32,50.0],["2017-11-24",1.24,1.24,1.24,1.24,50.0],["2017-11-27",1.24,1.28,1.24,1.28,14800.0],["2017-11-28",1.28,1.28,1.24,1.28,35725.0],["2017-11-29",1.24,1.24,1.24,1.24,6250.0],["2017-11-30",1.24,1.24,1.24,1.24,0.0],["2017-12-01",1.24,1.24,1.24,1.24,0.0],["2017-12-04",1.28,1.28,1.28,1.28,2500.0],["2017-12-05",1.24,1.24,1.24,1.24,2075.0],["2017-12-06",1.24,1.24,1.24,1.24,375.0],["2017-12-07",1.12,1.12,1.08,1.08,15500.0],["2017-12-08",1.08,1.08,1.08,1.08,0.0],["2017-12-11",1.08,1.08,1.08,1.08,0.0],["2017-12-12",1.08,1.08,1.08,1.08,0.0],["2017-12-13",1.08,1.08,1.08,1.08,0.0],["2017-12-14",1.12,1.12,1.12,1.12,250.0],["2017-12-15",1.12,1.12,1.12,1.12,0.0],["2017-12-18",1.2,1.2,1.2,1.2,7500.0],["2017-12-19",1.2,1.2,1.2,1.2,0.0],["2017-12-20",1.2,1.2,1.2,1.2,0.0],["2017-12-21",1.2,1.2,1.2,1.2,10800.0],["2017-12-22",1.2,1.24,1.2,1.24,1625.0],["2017-12-26",1.24,1.24,1.24,1.24,0.0],["2017-12-27",1.24,1.24,1.24,1.24,0.0],["2017-12-28",1.24,1.24,1.24,1.24,0.0],["2017-12-29",1.28,1.32,1.28,1.32,1650.0],["2018-01-02",1.4,1.4,1.4,1.4,25.0],["2018-01-03",1.4,1.4,1.4,1.4,0.0],["2018-01-04",1.56,2.04,1.56,1.92,25325.0],["2018-01-05",1.92,1.92,1.92,1.92,0.0],["2018-01-08",2.24,2.28,1.8,1.8,53050.0],["2018-01-09",1.88,1.88,1.84,1.84,5750.0],["2018-01-10",1.92,1.92,1.8,1.8,2000.0],["2018-01-11",1.8,1.84,1.8,1.8,16500.0],["2018-01-12",1.92,2.0,1.92,1.96,9000.0],["2018-01-16",2.12,2.2,2.08,2.12,22725.0],["2018-01-17",2.12,2.16,2.0,2.12,6250.0],["2018-01-18",2.12,2.12,2.12,2.12,0.0],["2018-01-19",1.96,2.08,1.96,2.08,4250.0],["2018-01-22",2.12,2.24,2.12,2.16,8000.0],["2018-01-23",2.2,2.24,2.16,2.16,27200.0],["2018-01-24",2.2,2.24,2.2,2.2,4000.0],["2018-01-25",2.24,2.24,2.24,2.24,750.0],["2018-01-26",2.24,2.36,2.24,2.28,11150.0],["2018-01-29",2.32,2.32,2.28,2.28,3500.0],["2018-01-30",2.28,2.28,2.12,2.28,22425.0],["2018-01-31",2.28,2.28,2.28,2.28,7125.0],["2018-02-01",2.28,2.28,2.24,2.24,1750.0],["2018-02-02",2.24,2.24,2.12,2.24,16400.0],["2018-02-05",2.2,2.2,2.12,2.16,5200.0],["2018-02-06",2.16,2.16,2.16,2.16,0.0],["2018-02-07",2.12,2.16,2.08,2.08,2925.0],["2018-02-08",2.2,2.2,2.08,2.08,975.0],["2018-02-09",2.08,2.08,2.08,2.08,0.0],["2018-02-12",1.8,1.88,1.76,1.84,26225.0],["2018-02-13",1.72,1.72,1.72,1.72,300.0],["2018-02-14",1.64,1.84,1.64,1.84,250.0],["2018-02-15",2.04,2.08,2.0,2.08,4775.0],["2018-02-16",2.08,2.2,2.08,2.12,17875.0],["2018-02-20",2.12,2.12,2.08,2.08,5375.0],["2018-02-21",2.04,2.04,2.04,2.04,500.0],["2018-02-22",2.04,2.04,2.04,2.04,1000.0],["2018-02-23",2.08,2.12,2.08,2.12,875.0],["2018-02-26",2.08,2.12,2.08,2.12,2750.0],["2018-02-27",2.08,2.12,2.04,2.04,2400.0],["2018-02-28",2.04,2.04,1.88,1.88,28250.0],["2018-03-01",1.88,1.88,1.88,1.88,0.0],["2018-03-02",1.88,1.88,1.88,1.88,0.0],["2018-03-05",1.88,1.88,1.88,1.88,0.0],["2018-03-06",0.47,0.47,0.47,0.47,0.0],["2018-03-07",1.92,1.93,1.81,1.81,5000.0],["2018-03-08",1.81,1.81,1.81,1.81,0.0],["2018-03-09",1.81,1.81,1.81,1.81,0.0],["2018-03-12",1.72,1.72,1.6,1.62,3400.0],["2018-03-13",1.65,1.87,1.62,1.87,37400.0],["2018-03-14",1.96,2.0,1.96,2.0,34800.0],["2018-03-15",1.98,1.98,1.98,1.98,100000.0],["2018-03-16",1.92,1.92,1.75,1.75,2500.0],["2018-03-19",1.87,1.88,1.84,1.88,4100.0],["2018-03-20",1.88,1.88,1.88,1.88,0.0],["2018-03-21",1.81,1.81,1.81,1.81,500.0],["2018-03-22",1.78,1.78,1.78,1.78,400.0],["2018-03-23",1.78,1.78,1.78,1.78,300.0],["2018-03-26",1.78,1.78,1.78,1.78,0.0],["2018-03-27",1.78,1.78,1.78,1.78,2400.0],["2018-03-28",1.72,1.72,1.65,1.65,2000.0],["2018-03-29",1.69,1.72,1.69,1.72,6300.0],["2018-04-02",1.72,1.72,1.72,1.72,0.0],["2018-04-03",1.7,1.7,1.69,1.69,4000.0],["2018-04-04",1.63,1.63,1.63,1.63,1000.0],["2018-04-05",1.71,1.73,1.7,1.72,4600.0],["2018-04-06",1.86,1.86,1.86,1.86,100.0],["2018-04-09",1.88,2.02,1.79,1.81,7500.0],["2018-04-10",1.93,1.93,1.93,1.93,800.0],["2018-04-11",2.17,2.25,2.11,2.2,10600.0],["2018-04-12",2.25,2.33,2.25,2.29,11600.0],["2018-04-13",2.26,2.26,2.26,2.26,1000.0],["2018-04-16",2.32,2.32,2.21,2.29,2500.0],["2018-04-17",2.28,2.29,2.28,2.29,1700.0],["2018-04-18",2.29,2.29,2.29,2.29,0.0],["2018-04-19",2.02,2.06,1.97,2.06,15900.0],["2018-04-20",2.06,2.06,2.06,2.06,0.0],["2018-04-23",2.03,2.1,2.03,2.1,6300.0],["2018-04-24",2.1,2.1,2.1,2.1,0.0],["2018-04-25",2.11,2.29,2.11,2.24,3100.0],["2018-04-26",2.24,2.24,2.24,2.24,0.0],["2018-04-27",2.23,2.27,2.23,2.27,4000.0],["2018-04-30",2.3,2.3,2.3,2.3,1800.0],["2018-05-01",2.21,2.21,2.21,2.21,1000.0],["2018-05-02",2.21,2.21,2.21,2.21,0.0],["2018-05-03",2.21,2.21,2.21,2.21,0.0],["2018-05-04",2.21,2.21,2.21,2.21,0.0],["2018-05-07",2.19,2.19,2.07,2.07,3200.0],["2018-05-08",1.94,1.98,1.94,1.98,2600.0],["2018-05-09",1.98,1.98,1.98,1.98,0.0],["2018-05-10",1.95,1.97,1.91,1.91,20700.0],["2018-05-11",1.91,1.91,1.91,1.91,0.0],["2018-05-14",1.91,1.91,1.91,1.91,0.0],["2018-05-15",1.94,1.94,1.94,1.94,4000.0],["2018-05-16",1.74,1.8,1.74,1.8,5200.0],["2018-05-17",1.8,1.8,1.8,1.8,0.0],["2018-05-18",1.94,1.94,1.89,1.89,6200.0],["2018-05-21",1.89,1.89,1.89,1.89,0.0],["2018-05-22",1.95,1.95,1.91,1.93,4000.0],["2018-05-23",1.9,1.92,1.9,1.92,3300.0],["2018-05-24",1.92,1.92,1.92,1.92,0.0],["2018-05-25",1.92,1.96,1.92,1.96,3000.0],["2018-05-29",1.88,1.88,1.85,1.87,7000.0],["2018-05-30",1.88,1.88,1.88,1.88,300.0],["2018-05-31",1.88,1.88,1.88,1.88,0.0],["2018-06-01",1.97,1.99,1.94,1.99,3500.0],["2018-06-04",2.0,2.0,2.0,2.0,900.0],["2018-06-05",2.0,2.02,2.0,2.02,400.0],["2018-06-06",2.02,2.03,2.01,2.01,2400.0],["2018-06-07",2.01,2.01,2.01,2.01,0.0],["2018-06-08",1.99,2.01,1.99,1.99,2500.0],["2018-06-11",2.08,2.08,2.08,2.08,4300.0],["2018-06-12",1.86,1.86,1.86,1.86,2000.0],["2018-06-13",1.86,1.86,1.86,1.86,0.0],["2018-06-14",1.98,1.98,1.98,1.98,5000.0],["2018-06-15",1.98,1.98,1.98,1.98,2300.0],["2018-06-18",1.82,1.82,1.82,1.82,5000.0],["2018-06-19",2.0,2.0,2.0,2.0,200.0],["2018-06-20",2.0,2.0,2.0,2.0,0.0],["2018-06-21",2.0,2.0,2.0,2.0,0.0],["2018-06-22",2.0,2.0,2.0,2.0,0.0],["2018-06-25",2.02,2.02,2.02,2.02,200.0],["2018-06-26",1.99,1.99,1.99,1.99,1500.0],["2018-06-27",2.11,2.11,2.06,2.06,700.0],["2018-06-28",2.08,2.08,2.08,2.08,1000.0],["2018-06-29",2.08,2.08,2.08,2.08,0.0],["2018-07-02",2.08,2.08,2.08,2.08,0.0],["2018-07-03",2.08,2.08,2.08,2.08,0.0],["2018-07-05",1.85,1.92,1.8,1.8,8500.0],["2018-07-06",1.8,1.8,1.8,1.8,300.0],["2018-07-09",1.8,1.8,1.8,1.8,0.0],["2018-07-10",1.8,1.8,1.8,1.8,0.0],["2018-07-11",1.86,1.86,1.79,1.79,8200.0],["2018-07-12",1.77,1.77,1.74,1.75,8700.0],["2018-07-13",1.75,1.75,1.75,1.75,0.0],["2018-07-16",1.65,1.65,1.52,1.52,7100.0],["2018-07-17",1.66,1.7,1.66,1.7,1500.0],["2018-07-18",1.8,1.98,1.8,1.94,12000.0],["2018-07-19",2.03,2.06,2.03,2.06,4000.0],["2018-07-20",2.05,2.1,2.05,2.1,15000.0],["2018-07-23",2.19,2.26,2.18,2.26,8800.0],["2018-07-24",2.08,2.08,2.05,2.05,5800.0],["2018-07-25",2.19,2.22,2.19,2.22,14000.0],["2018-07-26",2.24,2.27,2.18,2.27,7900.0],["2018-07-27",2.27,2.28,2.22,2.22,2000.0],["2018-07-30",2.05,2.07,2.05,2.05,8000.0],["2018-07-31",1.99,2.0,1.99,2.0,1000.0],["2018-08-01",2.03,2.03,2.03,2.03,3400.0],["2018-08-02",2.03,2.03,2.03,2.03,0.0],["2018-08-03",1.92,1.92,1.87,1.88,10500.0],["2018-08-06",1.88,1.88,1.88,1.88,0.0],["2018-08-07",1.89,2.1,1.89,2.1,12500.0],["2018-08-08",2.1,2.1,2.1,2.1,0.0],["2018-08-09",2.1,2.1,2.1,2.1,0.0],["2018-08-10",2.0,2.0,1.95,1.95,1900.0],["2018-08-13",1.72,1.72,1.72,1.72,1000.0],["2018-08-14",1.72,1.72,1.72,1.72,0.0],["2018-08-15",1.72,1.72,1.72,1.72,0.0],["2018-08-16",1.54,1.54,1.54,1.54,200.0],["2018-08-17",1.61,1.67,1.61,1.67,2600.0],["2018-08-20",1.73,1.76,1.73,1.76,300.0],["2018-08-21",1.76,1.76,1.76,1.76,0.0],["2018-08-22",1.73,1.73,1.72,1.72,2400.0],["2018-08-23",1.78,1.82,1.74,1.81,7000.0],["2018-08-24",1.81,1.81,1.81,1.81,0.0],["2018-08-27",1.81,1.81,1.81,1.81,0.0],["2018-08-28",1.78,1.78,1.75,1.78,7600.0],["2018-08-29",1.78,1.79,1.76,1.76,4600.0],["2018-08-30",1.8,1.8,1.79,1.8,3000.0],["2018-08-31",1.8,1.8,1.8,1.8,0.0],["2018-09-04",1.8,1.8,1.8,1.8,0.0],["2018-09-05",1.8,1.8,1.8,1.8,11300.0],["2018-09-06",1.8,1.8,1.8,1.8,0.0],["2018-09-07",1.8,1.8,1.8,1.8,0.0],["2018-09-10",1.8,1.8,1.8,1.8,0.0],["2018-09-11",1.8,1.8,1.8,1.8,0.0],["2018-09-12",1.69,1.69,1.69,1.69,400.0],["2018-09-13",1.69,1.69,1.69,1.69,200.0],["2018-09-14",1.69,1.69,1.69,1.69,0.0],["2018-09-17",1.69,1.69,1.69,1.69,0.0],["2018-09-18",1.69,1.69,1.69,1.69,0.0],["2018-09-19",1.7,1.7,1.66,1.66,10500.0],["2018-09-20",1.66,1.66,1.66,1.66,0.0],["2018-09-21",1.66,1.66,1.66,1.66,0.0],["2018-09-24",1.66,1.66,1.66,1.66,0.0],["2018-09-25",1.81,1.81,1.81,1.81,200.0],["2018-09-26",1.81,1.81,1.81,1.81,0.0],["2018-09-27",1.81,1.81,1.81,1.81,0.0],["2018-09-28",1.87,1.88,1.86,1.88,3000.0],["2018-10-01",2.06,2.07,2.06,2.07,6600.0],["2018-10-02",2.16,2.16,2.16,2.16,500.0],["2018-10-03",2.16,2.16,2.12,2.12,1000.0],["2018-10-04",2.04,2.05,2.04,2.05,1000.0],["2018-10-05",2.03,2.03,2.03,2.03,500.0],["2018-10-08",2.03,2.03,2.03,2.03,0.0],["2018-10-09",2.03,2.03,2.03,2.03,0.0],["2018-10-10",2.03,2.03,2.03,2.03,0.0],["2018-10-11",2.03,2.03,2.03,2.03,0.0],["2018-10-12",2.07,2.07,2.02,2.02,7100.0],["2018-10-15",2.12,2.12,2.07,2.12,2200.0],["2018-10-16",2.12,2.12,2.12,2.12,0.0],["2018-10-17",2.12,2.12,2.12,2.12,0.0],["2018-10-18",2.12,2.12,2.12,2.12,0.0],["2018-10-19",2.05,2.05,2.05,2.05,1800.0],["2018-10-22",2.05,2.05,2.05,2.05,200.0],["2018-10-23",2.02,2.02,2.02,2.02,1000.0],["2018-10-24",2.03,2.03,2.03,2.03,2000.0],["2018-10-25",2.08,2.08,2.08,2.08,2000.0],["2018-10-26",2.08,2.08,2.08,2.08,0.0],["2018-10-29",1.93,1.93,1.9,1.9,5900.0],["2018-10-30",1.9,1.9,1.9,1.9,0.0],["2018-10-31",1.9,1.9,1.9,1.9,0.0],["2018-11-01",1.9,1.9,1.9,1.9,0.0],["2018-11-02",1.9,1.9,1.9,1.9,0.0],["2018-11-05",1.9,1.9,1.9,1.9,0.0],["2018-11-06",1.9,1.9,1.9,1.9,0.0],["2018-11-07",1.9,1.9,1.9,1.9,0.0],["2018-11-08",1.86,1.86,1.86,1.86,200.0],["2018-11-09",1.86,1.86,1.86,1.86,0.0],["2018-11-12",1.75,1.75,1.75,1.75,3400.0],["2018-11-13",1.7,1.7,1.53,1.66,8200.0],["2018-11-14",1.71,1.71,1.71,1.71,500.0],["2018-11-15",1.71,1.71,1.7,1.7,400.0],["2018-11-16",1.7,1.7,1.7,1.7,0.0],["2018-11-19",1.7,1.7,1.7,1.7,0.0],["2018-11-20",1.7,1.7,1.7,1.7,0.0],["2018-11-21",1.7,1.7,1.7,1.7,0.0],["2018-11-23",1.52,1.52,1.52,1.52,5000.0],["2018-11-26",1.58,1.58,1.48,1.5,13500.0],["2018-11-27",1.47,1.47,1.47,1.47,4000.0],["2018-11-28",1.35,1.35,1.33,1.33,1200.0],["2018-11-29",1.34,1.36,1.34,1.34,5700.0],["2018-11-30",1.25,1.25,1.25,1.25,4100.0],["2018-12-03",1.44,1.55,1.44,1.55,5000.0],["2018-12-04",1.64,1.65,1.64,1.65,300.0],["2018-12-06",1.5,1.55,1.49,1.55,16800.0],["2018-12-07",1.57,1.57,1.57,1.57,4900.0],["2018-12-10",1.36,1.36,1.35,1.35,300.0],["2018-12-11",1.35,1.35,1.35,1.35,0.0],["2018-12-12",1.35,1.35,1.35,1.35,12000.0],["2018-12-13",1.35,1.35,1.35,1.35,0.0],["2018-12-14",1.34,1.34,1.34,1.34,1100.0],["2018-12-17",1.34,1.34,1.34,1.34,0.0],["2018-12-18",1.34,1.34,1.34,1.34,0.0],["2018-12-19",1.31,1.34,1.31,1.34,7900.0],["2018-12-20",1.34,1.34,1.34,1.34,0.0],["2018-12-21",1.32,1.32,1.3,1.3,1100.0],["2018-12-24",1.26,1.26,1.25,1.25,1700.0],["2018-12-26",1.25,1.25,1.25,1.25,0.0],["2018-12-27",1.31,1.33,1.31,1.33,300.0],["2018-12-28",1.33,1.33,1.33,1.33,0.0],["2018-12-31",1.37,1.41,1.37,1.4,2500.0],["2019-01-02",1.39,1.43,1.39,1.43,5900.0],["2019-01-03",1.47,1.48,1.47,1.47,1200.0],["2019-01-04",1.47,1.47,1.47,1.47,0.0],["2019-01-07",1.47,1.47,1.47,1.47,0.0],["2019-01-08",1.39,1.39,1.39,1.39,600.0],["2019-01-09",1.39,1.39,1.39,1.39,16900.0],["2019-01-10",1.39,1.39,1.39,1.39,0.0],["2019-01-11",1.39,1.39,1.39,1.39,0.0],["2019-01-14",1.39,1.39,1.39,1.39,100.0],["2019-01-15",1.35,1.35,1.35,1.35,1400.0],["2019-01-16",1.23,1.23,1.2,1.2,29200.0],["2019-01-17",1.26,1.26,1.26,1.26,200.0],["2019-01-18",1.41,1.41,1.35,1.35,10000.0],["2019-01-22",1.29,1.29,1.29,1.29,800.0],["2019-01-23",1.31,1.31,1.28,1.28,1200.0],["2019-01-24",1.28,1.28,1.28,1.28,0.0],["2019-01-25",1.43,1.43,1.41,1.41,2900.0],["2019-01-28",1.39,1.39,1.35,1.35,2900.0],["2019-01-29",1.42,1.45,1.42,1.45,8300.0],["2019-01-30",1.45,1.45,1.45,1.45,0.0],["2019-01-31",1.46,1.46,1.45,1.45,3300.0],["2019-02-01",1.45,1.45,1.45,1.45,6700.0],["2019-02-04",1.82,1.82,1.61,1.61,10200.0],["2019-02-05",1.61,1.61,1.61,1.61,0.0],["2019-02-06",1.61,1.61,1.61,1.61,0.0],["2019-02-07",1.61,1.61,1.61,1.61,0.0],["2019-02-08",1.61,1.61,1.61,1.61,0.0],["2019-02-11",1.61,1.61,1.61,1.61,100.0],["2019-02-12",1.61,1.61,1.61,1.61,0.0],["2019-02-13",1.61,1.61,1.61,1.61,0.0],["2019-02-14",1.61,1.61,1.61,1.61,0.0],["2019-02-15",1.61,1.61,1.61,1.61,100.0],["2019-02-19",1.77,1.78,1.77,1.78,5000.0],["2019-02-20",1.84,1.84,1.84,1.84,800.0],["2019-02-21",1.84,1.84,1.84,1.84,0.0],["2019-02-22",1.81,1.81,1.81,1.81,3000.0],["2019-02-25",1.81,1.81,1.81,1.81,0.0],["2019-02-26",1.72,1.72,1.72,1.72,6000.0],["2019-02-27",1.7,1.7,1.63,1.66,23700.0],["2019-02-28",1.68,1.68,1.66,1.68,32100.0],["2019-03-01",1.83,1.83,1.83,1.83,100.0],["2019-03-04",1.75,1.77,1.75,1.77,10000.0],["2019-03-05",1.77,1.77,1.77,1.77,0.0],["2019-03-06",1.79,1.79,1.79,1.79,300.0],["2019-03-07",1.79,1.79,1.79,1.79,0.0],["2019-03-08",1.74,1.74,1.74,1.74,100.0],["2019-03-11",1.74,1.74,1.74,1.74,0.0],["2019-03-12",1.74,1.74,1.74,1.74,0.0],["2019-03-13",1.72,1.72,1.72,1.72,400.0],["2019-03-14",1.72,1.72,1.72,1.72,0.0],["2019-03-15",1.68,1.68,1.65,1.68,400.0],["2019-03-18",1.68,1.68,1.68,1.68,0.0],["2019-03-19",1.68,1.68,1.68,1.68,0.0],["2019-03-20",1.68,1.68,1.68,1.68,0.0],["2019-03-21",1.68,1.68,1.68,1.68,0.0],["2019-03-22",1.68,1.68,1.68,1.68,0.0],["2019-03-25",1.68,1.68,1.68,1.68,0.0],["2019-03-26",1.68,1.68,1.68,1.68,0.0],["2019-03-27",1.68,1.68,1.68,1.68,0.0],["2019-03-28",1.68,1.68,1.68,1.68,0.0],["2019-03-29",1.68,1.68,1.68,1.68,0.0],["2019-04-01",1.68,1.68,1.68,1.68,0.0],["2019-04-02",1.67,1.67,1.61,1.61,1600.0],["2019-04-03",1.63,1.63,1.63,1.63,200.0],["2019-04-04",1.63,1.63,1.63,1.63,0.0],["2019-04-05",1.63,1.63,1.63,1.63,0.0],["2019-04-08",1.63,1.63,1.63,1.63,0.0],["2019-04-09",1.63,1.63,1.63,1.63,0.0],["2019-04-10",1.68,1.68,1.68,1.68,1500.0],["2019-04-11",1.68,1.68,1.68,1.68,0.0],["2019-04-12",1.68,1.68,1.68,1.68,0.0],["2019-04-15",1.66,1.66,1.66,1.66,200.0],["2019-04-16",1.66,1.66,1.66,1.66,0.0],["2019-04-17",1.66,1.66,1.66,1.66,0.0],["2019-04-18",1.66,1.66,1.66,1.66,0.0],["2019-04-22",1.66,1.66,1.66,1.66,0.0],["2019-04-23",1.66,1.66,1.66,1.66,0.0],["2019-04-24",1.66,1.66,1.66,1.66,0.0],["2019-04-25",1.65,1.65,1.65,1.65,800.0],["2019-04-26",1.65,1.65,1.65,1.65,0.0],["2019-04-29",1.61,1.61,1.61,1.61,2800.0],["2019-04-30",1.61,1.61,1.61,1.61,0.0],["2019-05-01",1.61,1.61,1.61,1.61,0.0],["2019-05-02",1.61,1.61,1.61,1.61,0.0],["2019-05-03",1.61,1.61,1.61,1.61,0.0],["2019-05-06",1.61,1.61,1.61,1.61,0.0],["2019-05-07",1.61,1.61,1.61,1.61,0.0],["2019-05-08",1.61,1.61,1.61,1.61,0.0],["2019-05-09",1.61,1.61,1.61,1.61,0.0],["2019-05-10",1.61,1.61,1.61,1.61,0.0],["2019-05-13",1.61,1.61,1.61,1.61,0.0],["2019-05-14",1.6,1.6,1.6,1.6,100.0],["2019-05-15",1.67,1.67,1.67,1.67,1300.0],["2019-05-16",1.71,1.71,1.71,1.71,3800.0],["2019-05-17",1.66,1.66,1.66,1.66,7500.0],["2019-05-20",1.66,1.66,1.66,1.66,0.0],["2019-05-21",1.61,1.61,1.61,1.61,2700.0],["2019-05-22",1.61,1.61,1.61,1.61,0.0],["2019-05-23",1.61,1.61,1.61,1.61,0.0],["2019-05-24",1.61,1.61,1.61,1.61,0.0],["2019-05-28",1.66,1.66,1.58,1.58,10100.0],["2019-05-29",1.58,1.58,1.54,1.54,10000.0],["2019-05-30",1.57,1.57,1.57,1.57,500.0],["2019-05-31",1.57,1.57,1.57,1.57,0.0],["2019-06-03",1.59,1.66,1.59,1.66,36400.0],["2019-06-04",1.66,1.66,1.66,1.66,0.0],["2019-06-05",1.59,1.59,1.59,1.59,400.0],["2019-06-06",1.59,1.59,1.59,1.59,0.0],["2019-06-07",1.57,1.57,1.57,1.57,3700.0],["2019-06-10",1.57,1.57,1.57,1.57,0.0],["2019-06-11",1.57,1.57,1.57,1.57,0.0],["2019-06-12",1.57,1.57,1.57,1.57,0.0],["2019-06-13",1.57,1.57,1.57,1.57,0.0],["2019-06-14",1.57,1.57,1.57,1.57,0.0],["2019-06-17",1.57,1.57,1.57,1.57,0.0],["2019-06-18",1.57,1.57,1.57,1.57,0.0],["2019-06-19",1.57,1.57,1.57,1.57,0.0],["2019-06-20",1.5,1.5,1.49,1.49,4100.0],["2019-06-21",1.5,1.5,1.49,1.49,29300.0],["2019-06-24",1.49,1.49,1.49,1.49,0.0],["2019-06-25",1.49,1.49,1.49,1.49,0.0],["2019-06-26",1.49,1.49,1.49,1.49,0.0],["2019-06-27",1.49,1.49,1.49,1.49,0.0],["2019-06-28",1.49,1.49,1.49,1.49,0.0],["2019-07-01",1.38,1.38,1.38,1.38,10000.0],["2019-07-02",1.38,1.38,1.38,1.38,0.0],["2019-07-03",1.38,1.38,1.38,1.38,0.0],["2019-07-05",1.38,1.38,1.38,1.38,0.0],["2019-07-08",1.39,1.39,1.37,1.38,34600.0],["2019-07-09",1.38,1.38,1.38,1.38,0.0],["2019-07-10",1.38,1.38,1.38,1.38,0.0],["2019-07-11",1.38,1.38,1.38,1.38,0.0],["2019-07-12",1.29,1.29,1.29,1.29,300.0],["2019-07-15",1.29,1.29,1.29,1.29,0.0],["2019-07-16",1.27,1.27,1.25,1.25,3500.0],["2019-07-17",1.25,1.25,1.25,1.25,0.0],["2019-07-18",1.51,1.51,1.48,1.48,8600.0],["2019-07-19",1.57,1.59,1.56,1.59,4400.0],["2019-07-22",1.59,1.59,1.59,1.59,0.0],["2019-07-23",1.59,1.59,1.59,1.59,0.0],["2019-07-24",1.63,1.63,1.63,1.63,300.0],["2019-07-25",1.63,1.63,1.63,1.63,0.0],["2019-07-26",1.66,1.68,1.65,1.66,4000.0],["2019-07-29",1.6,1.6,1.57,1.59,8900.0],["2019-07-30",1.6,1.6,1.52,1.56,12400.0],["2019-07-31",1.51,1.51,1.42,1.45,5800.0],["2019-08-01",1.45,1.45,1.39,1.43,3900.0],["2019-08-02",1.42,1.42,1.42,1.42,1000.0],["2019-08-05",1.42,1.42,1.42,1.42,1000.0],["2019-08-06",1.43,1.43,1.43,1.43,100.0],["2019-08-07",1.45,1.45,1.45,1.45,4000.0],["2019-08-08",1.45,1.45,1.45,1.45,0.0],["2019-08-09",1.46,1.46,1.45,1.45,3000.0],["2019-08-12",1.4,1.4,1.4,1.4,400.0],["2019-08-13",1.41,1.41,1.41,1.41,3000.0],["2019-08-14",1.4,1.4,1.4,1.4,600.0],["2019-08-15",1.4,1.4,1.4,1.4,600.0],["2019-08-16",1.4,1.4,1.4,1.4,0.0],["2019-08-19",1.26,1.26,1.26,1.26,1100.0],["2019-08-20",1.37,1.37,1.37,1.37,800.0],["2019-08-21",1.37,1.37,1.37,1.37,0.0],["2019-08-22",1.37,1.37,1.37,1.37,0.0],["2019-08-23",1.37,1.37,1.37,1.37,0.0],["2019-08-26",1.35,1.43,1.35,1.43,1900.0],["2019-08-27",1.46,1.52,1.46,1.52,2500.0],["2019-08-28",1.57,1.57,1.56,1.56,5300.0],["2019-08-29",1.54,1.54,1.54,1.54,10500.0],["2019-08-30",1.59,1.59,1.47,1.47,400.0],["2019-09-03",1.49,1.49,1.49,1.49,100.0],["2019-09-04",1.49,1.49,1.49,1.49,0.0],["2019-09-05",1.48,1.48,1.48,1.48,500.0],["2019-09-06",1.48,1.48,1.48,1.48,0.0],["2019-09-09",1.46,1.46,1.46,1.46,1900.0],["2019-09-10",1.46,1.46,1.46,1.46,0.0],["2019-09-11",1.46,1.46,1.46,1.46,0.0],["2019-09-12",1.46,1.46,1.46,1.46,0.0],["2019-09-13",1.36,1.37,1.35,1.35,6200.0],["2019-09-16",1.35,1.35,1.35,1.35,0.0],["2019-09-17",1.35,1.35,1.35,1.35,0.0],["2019-09-18",1.35,1.35,1.35,1.35,0.0],["2019-09-19",1.35,1.35,1.35,1.35,0.0],["2019-09-20",1.44,1.44,1.44,1.44,4000.0],["2019-09-23",1.47,1.56,1.47,1.56,7300.0],["2019-09-24",1.55,1.55,1.52,1.52,1000.0],["2019-09-25",1.52,1.52,1.52,1.52,0.0],["2019-09-26",1.5,1.51,1.5,1.51,1700.0],["2019-09-27",1.51,1.51,1.51,1.51,0.0],["2019-09-30",1.51,1.51,1.51,1.51,0.0],["2019-10-01",1.51,1.51,1.51,1.51,0.0],["2019-10-02",1.51,1.51,1.51,1.51,0.0],["2019-10-03",1.44,1.44,1.44,1.44,300.0],["2019-10-04",1.44,1.44,1.44,1.44,0.0],["2019-10-07",1.38,1.38,1.38,1.38,5400.0],["2019-10-08",1.33,1.33,1.33,1.33,10000.0],["2019-10-09",1.33,1.33,1.33,1.33,0.0],["2019-10-10",1.36,1.36,1.33,1.35,4600.0],["2019-10-11",1.35,1.35,1.35,1.35,0.0],["2019-10-14",1.15,1.15,1.15,1.15,1000.0],["2019-10-15",1.15,1.15,1.15,1.15,0.0],["2019-10-16",1.35,1.36,1.35,1.36,5000.0],["2019-10-17",1.44,1.44,1.44,1.44,2000.0],["2019-10-18",1.39,1.41,1.39,1.41,3000.0],["2019-10-21",1.46,1.46,1.46,1.46,2100.0],["2019-10-22",1.46,1.46,1.46,1.46,0.0],["2019-10-23",1.46,1.46,1.46,1.46,0.0],["2019-10-24",1.46,1.46,1.46,1.46,500.0],["2019-10-25",1.46,1.46,1.46,1.46,4500.0],["2019-10-28",1.44,1.44,1.44,1.44,300.0],["2019-10-29",1.44,1.44,1.44,1.44,0.0],["2019-10-30",1.44,1.44,1.44,1.44,0.0],["2019-10-31",1.44,1.44,1.44,1.44,0.0],["2019-11-01",1.44,1.44,1.44,1.44,0.0],["2019-11-04",1.36,1.36,1.36,1.36,100.0],["2019-11-05",1.36,1.36,1.36,1.36,0.0],["2019-11-06",1.36,1.36,1.33,1.33,1200.0],["2019-11-07",1.33,1.33,1.33,1.33,0.0],["2019-11-08",1.35,1.36,1.32,1.32,2100.0],["2019-11-11",1.32,1.32,1.32,1.32,1000.0],["2019-11-12",1.32,1.32,1.32,1.32,0.0],["2019-11-13",1.32,1.32,1.32,1.32,0.0],["2019-11-14",1.32,1.32,1.32,1.32,0.0],["2019-11-15",1.34,1.34,1.34,1.34,5000.0],["2019-11-18",1.34,1.34,1.34,1.34,0.0],["2019-11-19",1.31,1.38,1.31,1.34,5200.0],["2019-11-20",1.33,1.33,1.33,1.33,1300.0],["2019-11-21",1.33,1.33,1.33,1.33,100.0],["2019-11-22",1.33,1.33,1.33,1.33,0.0],["2019-11-25",1.27,1.27,1.27,1.27,2200.0],["2019-11-26",1.24,1.24,1.24,1.24,5000.0],["2019-11-27",1.24,1.24,1.24,1.24,0.0],["2019-11-29",1.24,1.24,1.24,1.24,0.0],["2019-12-02",1.24,1.24,1.24,1.24,0.0],["2019-12-03",1.23,1.23,1.23,1.23,400.0],["2019-12-04",1.23,1.23,1.23,1.23,0.0],["2019-12-05",1.23,1.23,1.23,1.23,0.0],["2019-12-06",1.19,1.19,1.19,1.19,3700.0],["2019-12-09",1.4,1.4,1.36,1.36,3000.0],["2019-12-10",1.35,1.36,1.35,1.35,3300.0],["2019-12-11",1.35,1.35,1.35,1.35,0.0],["2019-12-12",1.25,1.34,1.25,1.34,12000.0],["2019-12-13",1.34,1.34,1.34,1.34,0.0],["2019-12-16",1.34,1.34,1.34,1.34,0.0],["2019-12-17",1.25,1.25,1.25,1.25,1000.0],["2019-12-18",1.25,1.25,1.25,1.25,0.0],["2019-12-19",1.28,1.3,1.28,1.3,2700.0],["2019-12-20",1.43,1.43,1.43,1.43,1000.0],["2019-12-23",1.45,1.5,1.43,1.5,12600.0],["2019-12-24",1.49,1.49,1.45,1.45,900.0],["2019-12-26",1.45,1.45,1.45,1.45,0.0],["2019-12-27",1.45,1.45,1.45,1.45,0.0],["2019-12-30",1.54,1.54,1.52,1.52,4700.0],["2019-12-31",1.49,1.49,1.49,1.49,2000.0],["2020-01-02",1.49,1.49,1.49,1.49,0.0],["2020-01-03",1.62,1.62,1.62,1.62,1600.0],["2020-01-06",1.62,1.62,1.62,1.62,0.0],["2020-01-07",1.62,1.62,1.62,1.62,0.0],["2020-01-08",1.5,1.57,1.5,1.53,5200.0],["2020-01-09",1.58,1.58,1.58,1.58,2500.0],["2020-01-10",1.61,1.66,1.61,1.66,900.0],["2020-01-13",1.61,1.62,1.6,1.6,1000.0],["2020-01-14",1.6,1.6,1.6,1.6,0.0],["2020-01-15",1.55,1.55,1.55,1.55,700.0],["2020-01-16",1.55,1.55,1.55,1.55,0.0],["2020-01-17",1.43,1.43,1.41,1.41,600.0],["2020-01-21",1.41,1.41,1.41,1.41,0.0],["2020-01-22",1.41,1.41,1.41,1.41,0.0],["2020-01-23",1.34,1.34,1.34,1.34,500.0],["2020-01-24",1.34,1.34,1.34,1.34,0.0],["2020-01-27",1.38,1.38,1.34,1.34,1400.0],["2020-01-28",1.34,1.34,1.34,1.34,0.0],["2020-01-29",1.34,1.34,1.34,1.34,0.0],["2020-01-30",1.34,1.34,1.34,1.34,0.0],["2020-01-31",1.34,1.34,1.34,1.34,0.0],["2020-02-03",1.34,1.34,1.34,1.34,0.0],["2020-02-04",1.34,1.34,1.34,1.34,0.0],["2020-02-05",1.33,1.33,1.3,1.3,5500.0],["2020-02-06",1.3,1.3,1.3,1.3,0.0],["2020-02-07",1.25,1.25,1.25,1.25,300.0],["2020-02-10",1.28,1.28,1.28,1.28,300.0],["2020-02-11",1.28,1.28,1.28,1.28,0.0],["2020-02-12",1.28,1.28,1.28,1.28,0.0],["2020-02-13",1.28,1.28,1.28,1.28,0.0],["2020-02-14",1.25,1.25,1.25,1.25,300.0],["2020-02-18",1.25,1.25,1.25,1.25,0.0],["2020-02-19",1.25,1.25,1.25,1.25,0.0],["2020-02-20",1.25,1.25,1.25,1.25,0.0],["2020-02-21",1.34,1.34,1.27,1.27,2000.0],["2020-02-24",1.33,1.33,1.32,1.33,500.0],["2020-02-25",1.2,1.21,1.2,1.21,5100.0],["2020-02-26",1.21,1.21,1.21,1.21,500.0],["2020-02-27",1.12,1.12,1.12,1.12,100.0],["2020-02-28",0.82,0.82,0.75,0.79,500.0],["2020-03-02",0.76,0.85,0.76,0.84,5800.0],["2020-03-03",1.1,1.1,1.07,1.08,3000.0],["2020-03-04",0.99,1.01,0.99,1.01,800.0],["2020-03-05",0.99,0.99,0.9,0.9,3400.0],["2020-03-06",0.93,0.93,0.93,0.93,300.0],["2020-03-09",0.82,0.82,0.74,0.74,1100.0],["2020-03-10",0.78,0.78,0.74,0.74,1900.0],["2020-03-11",0.74,0.74,0.74,0.74,1300.0],["2020-03-12",0.68,0.68,0.68,0.68,1200.0],["2020-03-13",0.72,0.72,0.72,0.72,100.0],["2020-03-16",0.66,0.66,0.66,0.66,500.0],["2020-03-17",0.66,0.66,0.66,0.66,0.0],["2020-03-18",0.66,0.66,0.66,0.66,0.0],["2020-03-19",0.66,0.66,0.66,0.66,0.0],["2020-03-20",0.7,0.7,0.7,0.7,1500.0],["2020-03-23",0.7,0.7,0.7,0.7,0.0],["2020-03-24",0.75,0.75,0.68,0.72,7500.0],["2020-03-25",0.74,0.74,0.67,0.67,7400.0],["2020-03-26",0.67,0.67,0.67,0.67,0.0],["2020-03-27",0.67,0.67,0.67,0.67,0.0],["2020-03-30",0.73,0.73,0.73,0.73,1000.0],["2020-03-31",0.73,0.73,0.73,0.73,0.0],["2020-04-01",0.65,0.65,0.65,0.65,200.0],["2020-04-02",0.65,0.65,0.65,0.65,0.0],["2020-04-03",0.65,0.65,0.65,0.65,0.0],["2020-04-06",0.65,0.65,0.65,0.65,0.0],["2020-04-07",0.71,0.71,0.71,0.71,800.0],["2020-04-08",0.71,0.71,0.71,0.71,0.0],["2020-04-09",0.71,0.71,0.71,0.71,0.0],["2020-04-13",0.93,0.93,0.93,0.93,1000.0],["2020-04-14",0.93,0.93,0.93,0.93,0.0],["2020-04-15",0.93,0.93,0.93,0.93,0.0],["2020-04-16",0.98,0.98,0.95,0.95,1000.0],["2020-04-17",1.0,1.0,1.0,1.0,1000.0],["2020-04-20",0.97,0.97,0.94,0.96,5800.0],["2020-04-21",0.9,0.91,0.85,0.91,1600.0],["2020-04-22",0.91,0.91,0.91,0.91,0.0],["2020-04-23",0.91,0.91,0.91,0.91,0.0],["2020-04-24",0.91,0.91,0.91,0.91,0.0],["2020-04-27",1.13,1.17,1.11,1.17,7200.0],["2020-04-28",1.19,1.2,1.16,1.16,4100.0],["2020-04-29",1.24,1.24,1.24,1.24,7500.0],["2020-04-30",1.38,1.41,1.38,1.41,13600.0],["2020-05-01",1.41,1.41,1.41,1.41,0.0],["2020-05-04",1.27,1.27,1.15,1.16,9500.0],["2020-05-05",1.22,1.25,1.2,1.21,11300.0],["2020-05-06",1.17,1.17,1.16,1.16,11100.0],["2020-05-07",1.22,1.22,1.2,1.2,1000.0],["2020-05-08",1.29,1.34,1.29,1.32,9600.0],["2020-05-11",1.3,1.3,1.3,1.3,12200.0],["2020-05-12",1.33,1.33,1.28,1.28,6700.0],["2020-05-13",1.29,1.31,1.29,1.29,4400.0],["2020-05-14",1.27,1.27,1.26,1.26,7700.0],["2020-05-15",1.31,1.31,1.31,1.31,800.0],["2020-05-18",1.3,1.3,1.3,1.3,2700.0],["2020-05-19",1.35,1.46,1.26,1.29,58700.0],["2020-05-20",1.29,1.29,1.29,1.29,0.0],["2020-05-21",1.29,1.29,1.29,1.29,0.0],["2020-05-22",1.45,1.45,1.45,1.45,3100.0],["2020-05-26",1.45,1.45,1.45,1.45,0.0],["2020-05-27",1.45,1.45,1.45,1.45,0.0],["2020-05-28",1.5,1.53,1.5,1.53,7100.0],["2020-05-29",1.49,1.5,1.45,1.5,3800.0],["2020-06-01",1.72,1.73,1.72,1.73,2000.0],["2020-06-02",1.73,1.73,1.73,1.73,0.0],["2020-06-03",1.69,1.69,1.63,1.65,16300.0],["2020-06-04",1.65,1.65,1.65,1.65,0.0],["2020-06-05",1.61,1.7,1.61,1.7,500.0],["2020-06-08",1.68,1.68,1.68,1.68,700.0],["2020-06-09",1.68,1.68,1.68,1.68,0.0],["2020-06-10",1.68,1.68,1.68,1.68,0.0],["2020-06-11",1.47,1.47,1.47,1.47,100.0],["2020-06-12",1.47,1.47,1.47,1.47,0.0],["2020-06-15",1.47,1.47,1.47,1.47,0.0],["2020-06-16",1.49,1.49,1.49,1.49,100.0],["2020-06-17",1.49,1.49,1.49,1.49,0.0],["2020-06-18",1.26,1.29,1.26,1.29,400.0],["2020-06-19",1.24,1.24,1.23,1.23,1600.0],["2020-06-22",1.23,1.23,1.23,1.23,300.0],["2020-06-23",1.27,1.27,1.16,1.16,3500.0],["2020-06-24",1.17,1.17,1.17,1.17,300.0],["2020-06-25",1.16,1.16,1.16,1.16,200.0],["2020-06-26",1.15,1.17,1.13,1.15,11600.0],["2020-06-29",1.16,1.16,0.95,1.02,6000.0],["2020-06-30",1.04,1.04,1.04,1.04,700.0],["2020-07-01",1.04,1.04,1.04,1.04,0.0],["2020-07-02",1.07,1.07,1.06,1.06,3700.0],["2020-07-06",1.1,1.1,1.06,1.06,1200.0],["2020-07-07",1.09,1.09,1.09,1.09,1100.0],["2020-07-08",1.09,1.09,1.01,1.01,11700.0],["2020-07-09",1.04,1.08,1.04,1.08,71400.0],["2020-07-10",1.03,1.03,1.02,1.02,11300.0],["2020-07-13",0.99,1.08,0.99,1.06,23500.0],["2020-07-14",1.17,1.21,1.17,1.2,4800.0],["2020-07-15",1.22,1.31,1.22,1.31,3000.0],["2020-07-16",1.31,1.31,1.31,1.31,0.0],["2020-07-17",1.31,1.31,1.31,1.31,0.0],["2020-07-20",1.29,1.4,1.27,1.38,5200.0],["2020-07-21",1.55,1.61,1.5,1.5,4900.0],["2020-07-22",1.5,1.51,1.47,1.47,1200.0],["2020-07-23",1.43,1.43,1.39,1.39,2000.0],["2020-07-24",1.35,1.43,1.35,1.43,1600.0],["2020-07-27",1.46,1.54,1.46,1.49,1700.0],["2020-07-28",1.47,1.58,1.47,1.58,5100.0],["2020-07-29",1.55,1.57,1.55,1.57,1800.0],["2020-07-30",1.57,1.57,1.57,1.57,0.0],["2020-07-31",1.57,1.57,1.57,1.57,0.0],["2020-08-03",1.57,1.57,1.57,1.57,0.0],["2020-08-04",1.6,2.13,1.6,2.08,14100.0],["2020-08-05",1.99,1.99,1.99,1.99,100.0],["2020-08-06",1.9,1.9,1.9,1.9,200.0],["2020-08-07",1.6,1.74,1.6,1.72,1200.0],["2020-08-10",1.77,1.8,1.74,1.77,1300.0],["2020-08-11",1.7,1.76,1.7,1.76,2500.0],["2020-08-12",1.63,1.71,1.62,1.69,14800.0],["2020-08-13",1.76,1.76,1.66,1.66,37500.0],["2020-08-14",1.66,1.66,1.66,1.66,0.0],["2020-08-17",1.81,1.83,1.75,1.75,4600.0],["2020-08-18",1.75,1.75,1.75,1.75,100.0],["2020-08-19",1.75,1.75,1.75,1.75,0.0],["2020-08-20",1.75,1.75,1.75,1.75,0.0],["2020-08-21",1.7,1.81,1.7,1.78,26100.0],["2020-08-24",1.79,1.8,1.71,1.71,19300.0],["2020-08-25",1.71,1.71,1.71,1.71,0.0],["2020-08-26",1.81,1.83,1.8,1.82,6200.0],["2020-08-27",1.82,1.82,1.75,1.82,6100.0],["2020-08-28",1.74,1.84,1.74,1.83,4700.0],["2020-08-31",1.86,1.92,1.86,1.92,8900.0],["2020-09-01",1.91,1.92,1.85,1.86,11000.0],["2020-09-02",1.79,1.85,1.77,1.78,14300.0],["2020-09-03",1.75,1.75,1.71,1.72,4200.0],["2020-09-04",1.79,1.79,1.61,1.7,9000.0],["2020-09-08",1.7,1.83,1.7,1.77,8500.0],["2020-09-09",1.8,1.85,1.75,1.85,10400.0],["2020-09-10",1.9,1.9,1.85,1.88,11400.0],["2020-09-11",1.82,1.83,1.82,1.83,5100.0],["2020-09-14",1.83,1.85,1.83,1.83,2900.0],["2020-09-15",1.91,2.15,1.91,2.12,33400.0],["2020-09-16",2.08,2.08,2.0,2.0,20300.0],["2020-09-17",1.98,2.06,1.97,2.06,13900.0],["2020-09-18",2.01,2.06,2.01,2.06,13400.0],["2020-09-21",1.92,1.95,1.88,1.9,9600.0],["2020-09-22",1.91,1.91,1.91,1.91,200.0],["2020-09-23",1.89,1.89,1.72,1.74,10500.0],["2020-09-24",1.75,1.77,1.75,1.77,4900.0],["2020-09-25",1.79,1.8,1.77,1.77,2200.0],["2020-09-28",1.84,1.84,1.79,1.8,4300.0],["2020-09-29",1.86,1.86,1.86,1.86,1500.0],["2020-09-30",1.91,1.94,1.91,1.94,700.0],["2020-10-01",1.88,2.09,1.88,2.07,1700.0],["2020-10-02",2.0,2.0,2.0,2.0,600.0],["2020-10-05",2.01,2.06,2.01,2.06,2100.0],["2020-10-06",2.04,2.04,1.98,1.98,2600.0],["2020-10-07",1.97,1.98,1.97,1.98,1900.0],["2020-10-08",2.01,2.02,2.01,2.02,500.0],["2020-10-09",2.03,2.07,2.03,2.05,11500.0],["2020-10-12",2.05,2.05,2.05,2.05,0.0],["2020-10-13",1.99,2.08,1.99,2.08,7200.0],["2020-10-14",2.08,2.1,2.05,2.09,7300.0],["2020-10-15",2.1,2.13,2.09,2.13,3900.0],["2020-10-16",2.16,2.21,2.14,2.21,18900.0],["2020-10-19",2.19,2.35,2.19,2.31,4700.0],["2020-10-20",2.31,2.31,2.31,2.31,0.0],["2020-10-21",2.45,2.45,2.35,2.39,5800.0],["2020-10-22",2.4,2.42,2.4,2.42,3300.0],["2020-10-23",2.42,2.42,2.42,2.42,200.0],["2020-10-26",2.38,2.45,2.38,2.41,2800.0],["2020-10-27",2.43,2.47,2.37,2.47,1500.0],["2020-10-28",2.29,2.29,2.29,2.29,5100.0],["2020-10-29",2.25,2.25,2.25,2.25,100.0],["2020-10-30",2.25,2.25,2.25,2.25,200.0],["2020-11-02",2.28,2.29,2.27,2.27,2500.0],["2020-11-03",2.37,2.38,2.37,2.38,1700.0],["2020-11-04",2.49,2.49,2.49,2.49,100.0],["2020-11-05",2.45,2.54,2.42,2.52,24700.0],["2020-11-06",2.48,2.55,2.46,2.53,12400.0],["2020-11-09",2.51,2.51,2.38,2.45,11800.0],["2020-11-10",2.47,2.5,2.37,2.37,8000.0],["2020-11-11",2.4,2.44,2.24,2.44,6300.0],["2020-11-12",2.45,2.45,2.45,2.45,2600.0],["2020-11-13",2.45,2.45,2.45,2.45,0.0],["2020-11-16",2.45,2.45,2.45,2.45,0.0],["2020-11-17",2.42,2.42,2.38,2.38,2000.0],["2020-11-18",2.43,2.45,2.41,2.42,2600.0],["2020-11-19",2.41,2.41,2.4,2.4,3900.0],["2020-11-20",2.36,2.36,2.33,2.33,2700.0],["2020-11-23",2.29,2.29,2.19,2.24,9100.0],["2020-11-24",2.19,2.2,2.11,2.18,30800.0],["2020-11-25",2.18,2.18,2.18,2.18,0.0],["2020-11-27",2.21,2.22,2.21,2.22,700.0],["2020-11-30",2.18,2.26,2.18,2.2,9600.0],["2020-12-01",2.24,2.26,2.23,2.23,11000.0],["2020-12-02",2.24,2.29,2.24,2.29,5800.0],["2020-12-03",2.28,2.35,2.27,2.32,9400.0],["2020-12-04",2.29,2.31,2.29,2.31,1000.0],["2020-12-07",2.31,2.34,2.31,2.32,26400.0],["2020-12-08",2.3,2.32,2.29,2.29,4700.0],["2020-12-09",2.33,2.33,2.26,2.28,19400.0],["2020-12-10",2.27,2.27,2.2,2.27,6800.0],["2020-12-11",2.27,2.27,2.26,2.26,2800.0],["2020-12-14",2.26,2.28,2.2,2.2,4900.0],["2020-12-15",2.42,2.47,2.3,2.37,44200.0],["2020-12-16",2.39,2.41,2.37,2.41,14500.0],["2020-12-17",2.42,2.68,2.4,2.68,55500.0],["2020-12-18",2.67,2.94,2.67,2.81,36400.0],["2020-12-21",2.86,2.88,2.81,2.85,9200.0],["2020-12-22",2.81,2.83,2.76,2.77,5800.0],["2020-12-23",2.82,2.83,2.81,2.83,7400.0],["2020-12-24",2.84,2.85,2.82,2.82,12400.0],["2020-12-28",2.82,2.82,2.82,2.82,0.0],["2020-12-29",2.96,2.96,2.9,2.93,12300.0],["2020-12-30",2.94,2.98,2.92,2.98,19900.0],["2020-12-31",3.05,3.05,3.0,3.0,4500.0],["2021-01-04",3.19,3.19,2.95,3.15,8900.0],["2021-01-05",3.3,3.31,3.23,3.29,10800.0],["2021-01-06",3.19,3.26,3.11,3.19,5600.0],["2021-01-07",3.17,3.23,3.17,3.2,33900.0],["2021-01-08",3.19,3.19,2.82,3.0,26500.0],["2021-01-11",2.83,2.99,2.83,2.92,5300.0],["2021-01-12",2.99,3.16,2.91,3.16,34400.0],["2021-01-13",3.13,3.22,3.11,3.11,8900.0],["2021-01-14",3.24,3.79,3.21,3.67,33600.0],["2021-01-15",3.69,3.69,3.28,3.28,32600.0],["2021-01-19",3.42,3.43,3.1,3.15,8500.0],["2021-01-20",3.26,3.31,3.25,3.27,22400.0],["2021-01-21",3.26,3.3,3.21,3.21,7600.0],["2021-01-22",3.11,3.17,3.04,3.12,9500.0],["2021-01-25",3.2,3.22,3.04,3.05,14600.0],["2021-01-26",3.15,3.19,3.15,3.15,9700.0],["2021-01-27",3.13,3.14,2.95,2.98,18100.0],["2021-01-28",3.17,3.38,3.14,3.21,23300.0],["2021-01-29",3.26,3.37,3.21,3.35,66400.0],["2021-02-01",3.92,4.03,3.72,3.81,52700.0],["2021-02-02",3.6,3.6,3.25,3.45,19700.0],["2021-02-03",3.45,3.45,3.34,3.35,5900.0],["2021-02-04",3.21,3.21,3.12,3.14,20700.0],["2021-02-05",3.1,3.26,3.0,3.24,3900.0],["2021-02-08",3.38,3.42,3.37,3.39,8400.0],["2021-02-09",3.47,3.47,3.4,3.41,6900.0],["2021-02-10",3.41,3.48,3.35,3.44,9600.0],["2021-02-11",3.62,3.69,3.53,3.66,22400.0],["2021-02-12",3.65,3.72,3.45,3.66,17400.0],["2021-02-16",3.86,4.25,3.82,4.25,11900.0],["2021-02-17",4.02,4.05,3.95,4.05,7900.0],["2021-02-18",4.04,4.04,3.77,3.85,13300.0],["2021-02-19",3.77,3.95,3.77,3.9,11400.0],["2021-02-22",4.18,4.9,4.08,4.5,36900.0],["2021-02-23",4.26,4.55,4.17,4.23,22400.0],["2021-02-24",4.22,4.28,4.05,4.21,8000.0],["2021-02-25",4.18,4.3,3.99,4.05,31200.0],["2021-02-26",4.06,4.06,3.4,3.75,29900.0],["2021-03-01",3.76,5.9,3.48,3.48,33900.0],["2021-03-02",3.38,5.9,3.34,3.52,16900.0],["2021-03-03",3.41,3.56,3.4,3.54,28500.0],["2021-03-04",3.55,3.55,3.24,3.35,25900.0],["2021-03-05",3.44,5.4,3.27,5.4,10300.0],["2021-03-08",3.47,5.0,3.36,3.55,18100.0],["2021-03-09",3.67,3.85,3.55,3.63,23600.0],["2021-03-10",3.7,3.75,3.58,3.7,14600.0],["2021-03-11",3.81,4.74,3.7,3.71,12700.0],["2021-03-12",3.74,4.19,3.71,4.1,34000.0],["2021-03-15",4.18,4.5,4.15,4.39,41400.0],["2021-03-16",4.74,4.74,4.29,4.36,22300.0],["2021-03-17",4.4,4.74,4.2,4.55,13800.0],["2021-03-18",4.42,4.6,4.35,4.41,54800.0],["2021-03-19",4.42,4.42,4.2,4.4,11100.0],["2021-03-22",4.5,4.53,4.2,4.21,9900.0],["2021-03-23",4.11,4.74,3.85,4.74,11700.0],["2021-03-24",4.0,4.14,3.91,3.91,37700.0],["2021-03-25",3.9,4.72,3.78,3.84,19400.0],["2021-03-26",3.8,3.84,3.76,3.84,9700.0],["2021-03-29",3.8,3.88,3.71,3.75,15700.0],["2021-03-30",3.65,3.75,3.56,3.73,15800.0],["2021-03-31",3.86,3.98,3.7,3.98,25400.0],["2021-04-01",3.91,4.74,3.86,4.04,18400.0],["2021-04-05",4.0,4.21,3.98,4.15,16300.0],["2021-04-06",4.13,4.35,4.12,4.14,19300.0],["2021-04-07",4.14,4.75,4.13,4.13,4700.0],["2021-04-08",4.19,4.68,4.19,4.68,8400.0],["2021-04-09",4.66,4.88,4.49,4.8,10100.0],["2021-04-12",4.71,4.8,4.64,4.73,8400.0],["2021-04-13",4.85,4.92,4.59,4.89,9500.0],["2021-04-14",4.9,4.97,4.87,4.87,14500.0],["2021-04-15",4.26,5.55,4.26,5.35,45000.0],["2021-04-16",5.38,5.55,5.21,5.37,9800.0],["2021-04-19",5.57,5.62,5.41,5.47,17400.0],["2021-04-20",5.49,5.49,4.75,5.42,11100.0],["2021-04-21",5.31,5.56,5.31,5.55,8900.0],["2021-04-22",6.09,6.09,5.54,5.55,20900.0],["2021-04-23",5.58,5.58,5.25,5.5,6000.0],["2021-04-26",5.52,5.7,5.52,5.59,2500.0],["2021-04-27",5.76,5.77,5.61,5.61,19200.0],["2021-04-28",5.6,6.3,5.6,6.22,13800.0],["2021-04-29",6.2,6.6,5.85,6.29,14200.0],["2021-04-30",6.48,7.0,6.0,6.0,22900.0],["2021-05-03",6.24,6.45,5.99,6.0,19400.0],["2021-05-04",6.12,7.0,5.6,5.71,16400.0],["2021-05-05",5.73,5.87,5.55,5.61,6700.0],["2021-05-06",5.4,5.95,5.4,5.83,16700.0],["2021-05-07",5.75,6.98,5.75,6.12,21000.0],["2021-05-10",6.2,6.94,5.89,5.9,19400.0],["2021-05-11",5.59,6.29,5.59,6.29,11000.0],["2021-05-12",6.11,6.13,5.75,5.81,11700.0],["2021-05-13",5.81,5.91,5.65,5.68,24800.0],["2021-05-14",5.87,6.2,5.87,6.18,23700.0],["2021-05-17",6.25,6.65,6.11,6.5,32200.0],["2021-05-18",6.56,6.67,6.36,6.67,46300.0],["2021-05-19",6.55,7.5,6.38,6.45,55300.0],["2021-05-20",6.6,7.0,6.1,6.16,29700.0],["2021-05-21",6.29,6.33,5.95,6.16,29800.0],["2021-05-24",6.05,6.8,6.05,6.4,4900.0],["2021-05-25",6.21,6.74,6.14,6.19,23400.0],["2021-05-26",6.11,6.2,5.93,6.0,26500.0],["2021-05-27",5.93,6.06,5.93,6.05,12700.0],["2021-05-28",5.99,6.69,5.99,6.16,14100.0],["2021-06-01",6.15,6.5,6.08,6.23,21700.0],["2021-06-02",6.22,6.68,6.09,6.15,6900.0],["2021-06-03",6.0,6.2,5.93,6.14,17700.0],["2021-06-04",6.22,6.97,6.22,6.85,50200.0],["2021-06-07",6.74,6.98,6.5,6.94,11500.0],["2021-06-08",6.75,7.47,6.75,7.01,15700.0],["2021-06-09",7.11,7.17,6.88,6.91,22300.0],["2021-06-10",6.7,7.3,6.55,7.28,14300.0],["2021-06-11",6.89,7.25,6.86,6.88,9400.0],["2021-06-14",6.83,7.19,6.77,6.89,9400.0],["2021-06-15",6.74,6.77,6.43,6.44,17600.0],["2021-06-16",6.49,7.0,6.44,6.6,9400.0],["2021-06-17",6.52,6.52,6.0,6.23,38600.0],["2021-06-18",6.3,6.32,6.15,6.22,7500.0],["2021-06-21",6.3,6.33,6.1,6.15,9400.0],["2021-06-22",5.99,6.1,5.99,6.07,4900.0],["2021-06-23",6.11,6.41,6.11,6.37,9800.0],["2021-06-24",6.36,6.53,6.36,6.45,9400.0],["2021-06-25",6.81,7.0,6.71,7.0,7100.0],["2021-06-28",6.88,7.0,6.79,6.95,4500.0],["2021-06-29",6.92,6.95,6.61,6.92,5600.0],["2021-06-30",6.87,7.41,6.87,7.41,13400.0],["2021-07-01",7.4,7.65,7.4,7.65,3500.0],["2021-07-02",5.8,8.13,5.8,8.08,28600.0],["2021-07-06",8.37,8.5,7.51,8.41,23300.0],["2021-07-07",8.36,8.45,7.7,7.86,19300.0],["2021-07-08",7.86,7.91,7.0,7.75,31700.0],["2021-07-09",7.2,7.99,7.2,7.9,15300.0],["2021-07-12",7.85,8.0,7.55,7.88,11700.0],["2021-07-13",7.89,8.08,7.89,8.04,6500.0],["2021-07-14",8.14,8.2,8.0,8.19,18600.0],["2021-07-15",8.19,8.32,8.09,8.15,11700.0],["2021-07-16",8.1,8.4,7.06,7.15,26000.0],["2021-07-19",6.89,7.13,6.7,6.84,36900.0],["2021-07-20",6.76,7.26,6.76,7.0,9200.0],["2021-07-21",7.0,7.57,7.0,7.44,9800.0],["2021-07-22",7.4,7.44,7.21,7.33,3800.0],["2021-07-23",7.21,7.35,7.0,7.3,6500.0],["2021-07-26",7.27,7.33,7.15,7.33,1500.0],["2021-07-27",7.01,7.21,6.9,7.21,14400.0],["2021-07-28",7.0,7.67,7.0,7.45,8600.0],["2021-07-29",7.93,8.53,7.85,8.45,10800.0],["2021-07-30",8.44,8.44,8.23,8.23,3100.0],["2021-08-02",8.52,8.52,8.0,8.01,3600.0],["2021-08-03",8.0,8.56,8.0,8.56,6800.0],["2021-08-04",8.65,8.74,8.36,8.74,7800.0],["2021-08-05",9.03,9.18,8.82,9.18,5400.0],["2021-08-06",8.96,8.96,8.55,8.77,9300.0],["2021-08-09",8.28,8.36,7.95,8.24,9500.0],["2021-08-10",8.24,8.6,8.22,8.6,10000.0],["2021-08-11",8.8,9.13,8.5,8.8,23100.0],["2021-08-12",8.86,9.18,7.75,9.18,26100.0],["2021-08-13",8.96,9.44,8.1,8.15,53700.0],["2021-08-16",8.15,8.94,8.15,8.82,42600.0],["2021-08-17",8.7,9.3,7.82,9.17,44100.0],["2021-08-18",9.35,9.35,8.36,8.36,79900.0],["2021-08-19",8.3,8.3,7.59,8.12,39500.0],["2021-08-20",8.04,8.75,8.04,8.44,28700.0],["2021-08-23",8.67,9.09,8.45,9.09,53400.0],["2021-08-24",8.0,8.12,7.8,8.08,84900.0],["2021-08-25",7.93,8.0,7.83,7.84,21300.0],["2021-08-26",7.74,8.2,7.74,7.81,12300.0],["2021-08-27",7.91,8.05,7.9,7.91,19200.0],["2021-08-30",8.01,8.17,7.93,7.98,12900.0],["2021-08-31",7.89,7.9,7.89,7.9,3800.0],["2021-09-01",7.95,8.04,7.82,8.0,6800.0],["2021-09-02",7.81,7.94,7.81,7.89,15100.0],["2021-09-03",8.01,8.15,7.87,8.1,25400.0],["2021-09-07",8.0,8.09,7.73,7.9,10800.0],["2021-09-08",7.89,8.15,7.5,7.97,44600.0],["2021-09-09",7.98,8.03,7.87,7.92,2800.0],["2021-09-10",7.92,8.25,7.92,8.08,29800.0],["2021-09-13",7.52,8.8,7.5,8.23,30700.0],["2021-09-14",8.3,8.38,7.81,7.81,8600.0],["2021-09-15",7.81,7.92,7.51,7.52,62900.0],["2021-09-16",7.29,7.55,7.27,7.3,10300.0],["2021-09-17",7.56,7.56,7.0,7.0,6500.0],["2021-09-20",7.12,7.12,6.91,7.02,9100.0],["2021-09-21",7.07,7.1,6.61,6.79,8300.0],["2021-09-22",6.75,6.9,6.61,6.62,39500.0],["2021-09-23",6.72,6.99,6.56,6.56,11700.0],["2021-09-24",6.5,6.53,6.3,6.3,4300.0],["2021-09-27",6.26,6.27,5.96,5.96,53100.0],["2021-09-28",5.85,5.92,5.6,5.87,16100.0],["2021-09-29",5.82,5.83,5.67,5.7,16400.0],["2021-09-30",5.75,6.16,5.75,6.14,5900.0],["2021-10-01",5.97,6.17,5.97,6.14,5800.0],["2021-10-04",6.16,6.35,6.16,6.22,10000.0],["2021-10-05",6.31,7.15,6.23,7.06,6100.0],["2021-10-06",6.5,6.79,6.47,6.79,6900.0],["2021-10-07",7.11,7.11,6.81,6.81,5100.0],["2021-10-08",7.02,7.04,6.84,6.99,2400.0],["2021-10-11",7.1,7.1,7.1,7.1,300.0],["2021-10-12",7.12,7.23,6.99,7.17,6000.0],["2021-10-13",7.19,7.53,7.14,7.34,8500.0],["2021-10-14",7.23,7.56,7.15,7.42,17800.0],["2021-10-15",7.43,7.75,7.18,7.75,13900.0],["2021-10-18",7.6,7.88,7.54,7.66,4800.0],["2021-10-19",7.69,7.73,7.32,7.32,13300.0],["2021-10-20",7.2,7.65,7.2,7.48,5800.0],["2021-10-21",7.48,7.61,7.4,7.4,12800.0],["2021-10-22",7.54,7.54,7.27,7.49,21600.0],["2021-10-25",6.22,7.67,6.22,7.61,14200.0],["2021-10-26",7.61,7.7,7.52,7.6,6300.0],["2021-10-27",7.54,7.7,7.5,7.6,12900.0],["2021-10-28",7.71,8.0,7.53,7.56,7800.0],["2021-10-29",7.92,7.92,7.24,7.46,3700.0],["2021-11-01",7.39,7.48,7.26,7.26,2600.0],["2021-11-02",7.17,7.17,6.83,6.83,14200.0],["2021-11-03",6.74,6.74,6.69,6.69,700.0],["2021-11-04",6.91,6.91,6.66,6.66,4600.0],["2021-11-05",7.0,7.0,6.5,6.58,2200.0],["2021-11-08",5.96,6.95,5.96,6.6,12400.0],["2021-11-09",6.56,6.8,6.56,6.8,4000.0],["2021-11-10",6.95,7.16,6.95,7.0,7300.0],["2021-11-11",7.34,7.34,6.95,6.96,4400.0],["2021-11-12",6.95,7.21,6.95,7.2,6500.0],["2021-11-15",6.95,7.38,6.95,7.25,8800.0],["2021-11-16",7.37,7.37,7.14,7.21,4800.0],["2021-11-17",7.47,7.73,7.41,7.72,11900.0],["2021-11-18",7.21,7.82,7.21,7.8,3700.0],["2021-11-19",7.85,8.1,7.85,7.96,34400.0],["2021-11-22",8.0,8.1,7.74,7.82,3500.0],["2021-11-23",7.72,7.97,7.72,7.85,3100.0],["2021-11-24",7.91,8.1,7.91,8.06,1900.0],["2021-11-26",7.79,7.79,7.69,7.71,5200.0],["2021-11-29",7.75,7.9,7.75,7.82,4500.0],["2021-11-30",7.84,7.95,7.52,7.81,102300.0],["2021-12-01",7.48,7.55,6.88,6.9,9600.0],["2021-12-02",6.43,6.86,6.43,6.8,8900.0],["2021-12-03",6.68,6.9,6.59,6.9,3500.0],["2021-12-06",6.9,7.03,6.8,7.03,1400.0],["2021-12-07",7.2,7.61,7.2,7.61,5300.0],["2021-12-08",7.63,7.82,7.49,7.49,4100.0],["2021-12-09",7.35,7.48,7.22,7.44,4000.0],["2021-12-10",7.02,7.67,7.02,7.67,9200.0],["2021-12-13",7.71,7.73,7.52,7.63,1800.0],["2021-12-14",7.42,7.44,7.36,7.41,3000.0],["2021-12-15",6.99,7.0,6.47,6.66,11700.0],["2021-12-16",7.25,7.36,7.04,7.04,5900.0],["2021-12-17",7.0,7.25,7.0,7.07,6900.0],["2021-12-20",6.81,6.96,6.6,6.85,6000.0],["2021-12-21",6.76,7.01,6.76,6.97,3900.0],["2021-12-22",7.2,7.27,7.05,7.27,2900.0],["2021-12-23",7.7,7.7,7.19,7.22,2300.0],["2021-12-27",8.28,8.28,7.22,7.22,2400.0],["2021-12-28",7.63,7.75,7.22,7.35,1900.0],["2021-12-29",7.3,7.35,6.97,7.1,4400.0],["2021-12-30",7.1,7.21,7.05,7.12,5800.0],["2021-12-31",7.19,7.5,7.19,7.45,6400.0],["2022-01-03",6.47,7.37,6.47,7.37,1600.0],["2022-01-04",7.51,7.51,7.21,7.32,5000.0],["2022-01-05",7.41,7.64,7.25,7.25,16500.0],["2022-01-06",7.02,7.02,6.57,6.81,13600.0],["2022-01-07",6.81,6.86,6.56,6.86,4300.0],["2022-01-10",6.77,6.98,6.65,6.98,6400.0],["2022-01-11",6.99,7.07,6.98,7.04,8400.0],["2022-01-12",7.13,7.22,7.13,7.21,800.0],["2022-01-13",7.41,7.5,7.36,7.4,6100.0],["2022-01-14",7.49,7.49,7.26,7.35,3800.0],["2022-01-18",6.97,7.05,6.59,6.87,13300.0],["2022-01-19",7.12,7.37,7.12,7.35,11800.0],["2022-01-20",7.36,7.65,7.18,7.65,262000.0],["2022-01-21",7.63,7.63,7.22,7.22,9000.0],["2022-01-24",6.92,7.09,6.8,7.09,2700.0],["2022-01-25",7.42,7.42,7.42,7.42,1500.0],["2022-01-26",7.44,7.56,7.1,7.17,2300.0],["2022-01-27",7.5,7.5,6.95,7.01,3600.0],["2022-01-28",6.95,6.98,6.55,6.64,19600.0],["2022-01-31",6.65,6.74,6.64,6.72,5800.0],["2022-02-01",6.79,6.89,6.72,6.89,3000.0],["2022-02-02",6.94,6.95,6.66,6.66,9000.0],["2022-02-03",6.7,6.7,6.36,6.36,3100.0],["2022-02-04",6.45,6.57,6.43,6.44,2800.0],["2022-02-07",6.5,7.06,6.5,7.0,4700.0],["2022-02-08",6.94,6.94,6.94,6.94,300.0],["2022-02-09",6.94,7.04,6.83,6.83,5300.0],["2022-02-10",6.82,7.2,6.82,6.84,7100.0],["2022-02-11",6.78,7.33,6.78,7.33,5700.0],["2022-02-14",7.21,7.27,7.05,7.24,13600.0],["2022-02-15",7.24,7.43,7.24,7.42,7100.0],["2022-02-16",7.42,7.89,7.42,7.86,3400.0],["2022-02-17",7.77,7.81,7.56,7.75,5300.0],["2022-02-18",7.61,7.66,7.43,7.63,2700.0],["2022-02-22",7.81,7.97,7.8,7.91,8400.0],["2022-02-23",7.94,8.31,7.91,8.09,10000.0],["2022-02-24",8.51,8.57,7.56,7.7,9800.0],["2022-02-25",7.64,7.81,7.64,7.74,2000.0],["2022-02-28",7.82,8.01,7.82,8.01,1900.0],["2022-03-01",8.07,8.38,8.07,8.37,7500.0],["2022-03-02",8.29,8.45,8.24,8.38,4000.0],["2022-03-03",8.28,8.36,8.23,8.35,10900.0],["2022-03-04",8.68,8.74,8.4,8.61,6900.0],["2022-03-07",8.61,8.9,8.4,8.58,4000.0],["2022-03-08",8.57,8.98,8.49,8.71,8500.0],["2022-03-09",8.59,8.59,8.09,8.2,8500.0],["2022-03-10",8.52,8.63,8.28,8.62,6800.0],["2022-03-11",8.43,8.64,8.3,8.6,8500.0],["2022-03-14",8.21,8.21,7.48,7.63,15000.0],["2022-03-15",7.65,7.72,7.34,7.45,9600.0],["2022-03-16",7.46,7.76,7.41,7.75,3700.0],["2022-03-17",7.8,8.26,7.8,8.17,3600.0],["2022-03-18",7.9,8.15,6.69,6.7,36800.0],["2022-03-21",7.28,8.14,7.28,7.85,7700.0],["2022-03-22",7.83,7.97,7.53,7.67,2600.0],["2022-03-23",7.73,7.86,7.55,7.86,4300.0],["2022-03-24",7.84,7.91,7.7,7.7,6000.0],["2022-03-25",7.79,7.88,7.76,7.86,3300.0],["2022-03-28",7.85,7.85,7.27,7.27,7400.0],["2022-03-29",7.06,7.31,6.99,7.28,4200.0],["2022-03-30",7.74,7.74,7.11,7.14,4400.0],["2022-03-31",7.1,7.2,7.09,7.12,4900.0],["2022-04-01",7.07,7.39,7.05,7.39,4600.0],["2022-04-04",7.45,7.45,7.22,7.24,1800.0],["2022-04-05",7.28,7.36,7.08,7.08,600.0],["2022-04-06",6.93,6.93,6.59,6.75,7400.0],["2022-04-07",6.77,7.19,6.76,7.19,9800.0],["2022-04-08",7.11,7.22,7.11,7.22,8800.0],["2022-04-11",7.12,7.28,7.05,7.12,9200.0],["2022-04-12",7.21,7.46,7.21,7.3,5900.0],["2022-04-13",7.4,7.44,7.36,7.36,3300.0],["2022-04-14",6.99,7.37,6.99,7.37,600.0],["2022-04-18",7.5,7.65,7.37,7.43,7100.0],["2022-04-19",7.17,7.26,7.1,7.11,4100.0],["2022-04-20",7.21,7.21,6.9,7.18,9300.0],["2022-04-21",7.25,7.26,6.87,6.87,13400.0],["2022-04-22",6.51,7.2,6.51,6.75,17100.0],["2022-04-25",6.55,6.62,6.35,6.5,12900.0],["2022-04-26",6.33,6.4,6.2,6.22,4300.0],["2022-04-27",6.3,6.3,5.99,6.1,15300.0],["2022-04-28",6.08,6.49,6.08,6.49,2000.0],["2022-04-29",6.46,6.46,6.26,6.26,2000.0],["2022-05-02",5.81,5.95,5.8,5.81,18300.0],["2022-05-03",5.82,5.92,5.82,5.88,2000.0],["2022-05-04",5.94,6.51,5.94,6.51,3900.0],["2022-05-05",6.66,6.66,6.3,6.37,14000.0],["2022-05-06",6.2,6.23,5.92,6.0,4300.0],["2022-05-09",5.81,6.22,5.2,5.24,14700.0],["2022-05-10",5.35,5.35,4.69,4.93,26700.0],["2022-05-11",5.06,5.15,4.73,4.75,7800.0],["2022-05-12",4.58,4.7,4.4,4.49,8800.0],["2022-05-13",5.32,5.4,4.71,5.12,9200.0],["2022-05-16",5.19,5.4,5.07,5.3,6800.0],["2022-05-17",5.42,5.61,5.42,5.55,7500.0],["2022-05-18",5.65,5.68,5.53,5.63,2600.0],["2022-05-19",5.74,5.9,5.52,5.9,2800.0],["2022-05-20",5.9,5.9,5.9,5.9,0.0],["2022-05-23",5.95,5.95,5.91,5.92,1300.0],["2022-05-24",5.47,5.47,5.3,5.31,6900.0],["2022-05-25",5.14,5.29,5.1,5.29,4000.0],["2022-05-26",5.25,5.26,5.1,5.18,1700.0],["2022-05-27",5.39,5.39,5.39,5.39,500.0],["2022-05-31",5.4,5.47,5.39,5.47,5500.0],["2022-06-01",5.77,5.92,5.77,5.91,1100.0],["2022-06-02",6.0,6.55,5.93,6.5,11000.0],["2022-06-03",6.37,6.37,5.97,5.97,900.0],["2022-06-06",5.97,5.97,5.72,5.79,18400.0],["2022-06-07",5.84,5.85,5.82,5.82,7600.0],["2022-06-08",5.75,5.88,5.73,5.79,2500.0],["2022-06-09",5.46,5.46,5.32,5.34,3700.0],["2022-06-10",5.26,5.71,5.25,5.71,2700.0],["2022-06-13",5.46,5.52,5.4,5.44,12300.0],["2022-06-14",5.45,5.45,5.41,5.44,4000.0],["2022-06-15",5.31,5.9,5.31,5.9,12300.0],["2022-06-16",5.76,6.0,5.76,5.96,6600.0],["2022-06-17",5.82,6.52,5.82,6.5,12100.0],["2022-06-21",6.43,6.54,6.13,6.45,12400.0],["2022-06-22",6.51,6.58,6.18,6.35,7800.0],["2022-06-23",6.39,6.42,5.76,5.88,6100.0],["2022-06-24",5.96,5.98,5.87,5.89,2200.0],["2022-06-27",5.76,5.8,5.76,5.8,900.0],["2022-06-28",5.87,5.87,5.57,5.59,6500.0],["2022-06-29",5.51,5.57,5.3,5.4,5600.0],["2022-06-30",5.27,5.27,5.07,5.08,11200.0],["2022-07-01",5.09,5.09,5.09,5.09,600.0],["2022-07-05",5.36,5.5,5.14,5.14,8700.0],["2022-07-06",5.16,5.16,4.59,4.67,18400.0],["2022-07-07",4.79,4.85,4.64,4.75,3500.0],["2022-07-08",4.85,4.95,4.65,4.65,5100.0],["2022-07-11",4.63,4.88,4.59,4.61,9200.0],["2022-07-12",4.39,4.42,4.27,4.32,6100.0],["2022-07-13",4.22,4.53,4.18,4.35,5000.0],["2022-07-14",4.05,4.15,4.0,4.02,5500.0],["2022-07-15",3.86,3.99,3.86,3.98,4600.0],["2022-07-18",3.98,4.38,3.98,4.26,6800.0],["2022-07-19",4.36,4.36,4.35,4.35,300.0],["2022-07-20",4.22,4.28,4.22,4.27,1100.0],["2022-07-21",4.38,4.45,4.37,4.45,4600.0],["2022-07-22",4.44,4.75,4.44,4.54,1700.0],["2022-07-25",4.35,4.35,4.3,4.31,2300.0],["2022-07-26",4.31,4.31,4.31,4.31,0.0],["2022-07-27",4.6,5.17,4.6,5.16,4800.0],["2022-07-28",5.21,5.78,5.21,5.64,1900.0],["2022-07-29",5.41,5.74,5.41,5.74,300.0],["2022-08-01",5.56,5.62,5.56,5.62,1200.0],["2022-08-02",5.64,5.99,5.64,5.9,5200.0],["2022-08-03",5.63,5.63,5.46,5.52,900.0],["2022-08-04",5.54,6.08,5.54,6.02,2500.0],["2022-08-05",6.05,6.05,5.89,6.05,700.0],["2022-08-08",5.84,6.46,5.84,6.41,7400.0],["2022-08-09",6.45,6.45,6.1,6.27,8900.0],["2022-08-10",6.39,6.58,6.34,6.34,6200.0],["2022-08-11",6.41,6.49,6.41,6.46,1200.0],["2022-08-12",6.56,6.62,6.56,6.62,700.0],["2022-08-15",6.6,6.64,6.32,6.53,8800.0],["2022-08-16",6.91,6.91,6.79,6.79,3600.0],["2022-08-17",7.0,7.0,6.0,6.0,7900.0],["2022-08-18",6.06,6.2,5.9,5.9,3600.0],["2022-08-19",5.85,5.85,5.58,5.58,7000.0],["2022-08-22",5.53,5.82,5.5,5.77,2800.0],["2022-08-23",5.97,6.19,5.97,6.03,3600.0],["2022-08-24",6.21,6.21,6.14,6.17,400.0],["2022-08-25",6.13,6.13,6.05,6.05,1100.0],["2022-08-26",5.82,5.82,5.66,5.67,2400.0],["2022-08-29",5.3,5.65,5.3,5.65,7100.0],["2022-08-30",5.49,5.49,5.36,5.44,4400.0],["2022-08-31",5.43,5.69,5.37,5.69,2000.0],["2022-09-01",5.51,5.67,5.29,5.29,11800.0],["2022-09-02",5.63,5.69,5.58,5.61,3800.0],["2022-09-06",5.61,5.69,5.6,5.6,5400.0],["2022-09-07",5.57,5.67,5.57,5.67,2100.0],["2022-09-08",5.86,5.86,5.58,5.58,1100.0],["2022-09-09",5.82,6.08,5.71,6.08,2600.0],["2022-09-12",6.27,6.53,6.19,6.19,11200.0],["2022-09-13",6.08,6.08,5.74,5.74,6900.0],["2022-09-14",5.91,6.1,5.85,5.85,1400.0],["2022-09-15",5.87,5.9,5.6,5.65,3700.0],["2022-09-16",5.46,5.67,5.26,5.29,6800.0],["2022-09-19",5.4,5.68,5.33,5.68,13900.0],["2022-09-20",5.54,5.61,5.54,5.61,900.0],["2022-09-21",5.57,5.97,5.56,5.8,1900.0],["2022-09-22",5.63,5.63,5.42,5.51,8100.0],["2022-09-23",5.42,5.42,4.86,4.89,8300.0],["2022-09-26",4.59,5.09,4.59,5.09,6700.0],["2022-09-27",5.43,5.43,5.11,5.19,2700.0],["2022-09-28",5.27,5.69,5.27,5.69,4500.0],["2022-09-29",5.64,5.72,5.54,5.69,3800.0],["2022-09-30",5.9,5.98,5.83,5.83,2900.0],["2022-10-03",5.98,6.29,5.98,6.29,12000.0],["2022-10-04",6.27,6.63,6.26,6.53,32200.0],["2022-10-05",6.53,6.56,6.35,6.56,17800.0],["2022-10-06",6.12,6.55,6.12,6.49,17900.0],["2022-10-07",6.39,6.39,6.19,6.35,9900.0],["2022-10-10",6.4,6.4,6.2,6.2,900.0],["2022-10-11",6.65,6.65,6.01,6.01,10200.0],["2022-10-12",6.0,6.19,6.0,6.19,2800.0],["2022-10-13",6.0,6.22,5.87,6.22,8300.0],["2022-10-14",6.18,6.19,5.65,5.75,15500.0],["2022-10-17",6.09,6.21,6.09,6.11,2300.0],["2022-10-18",6.24,6.24,5.94,5.95,2600.0],["2022-10-19",5.86,5.86,5.7,5.7,8400.0],["2022-10-20",5.78,5.93,5.78,5.89,1800.0],["2022-10-21",6.12,6.3,6.03,6.25,11300.0],["2022-10-24",6.1,6.22,5.88,6.22,2400.0],["2022-10-25",6.36,6.46,6.28,6.35,6500.0],["2022-10-26",6.44,6.52,6.19,6.2,4300.0],["2022-10-27",6.24,6.29,5.8,5.8,3700.0],["2022-10-28",5.8,5.95,5.8,5.95,6700.0],["2022-10-31",5.85,5.85,5.72,5.78,1800.0],["2022-11-01",5.8,6.0,5.77,5.9,1900.0],["2022-11-02",6.06,6.06,5.51,5.51,3500.0],["2022-11-03",5.45,5.6,5.45,5.59,2100.0],["2022-11-04",6.08,6.15,6.04,6.15,2600.0],["2022-11-07",6.16,6.16,6.0,6.0,3500.0],["2022-11-08",6.11,6.52,6.0,6.09,7500.0],["2022-11-09",6.05,6.09,5.7,5.7,3100.0],["2022-11-10",6.03,6.39,6.03,6.39,30900.0],["2022-11-11",6.34,6.4,6.26,6.39,4600.0],["2022-11-14",6.29,6.35,6.22,6.22,2700.0],["2022-11-15",6.23,6.23,6.08,6.08,1400.0],["2022-11-16",5.96,5.96,5.96,5.96,1300.0],["2022-11-17",5.78,5.83,5.65,5.8,9900.0],["2022-11-18",5.77,5.79,5.67,5.79,1700.0],["2022-11-21",5.97,5.97,5.95,5.96,1600.0],["2022-11-22",6.29,6.35,6.26,6.35,1200.0],["2022-11-23",6.44,6.5,6.44,6.5,1000.0],["2022-11-25",6.35,6.38,6.12,6.2,2700.0],["2022-11-28",6.18,6.2,5.66,5.66,5400.0],["2022-11-29",5.92,5.98,5.89,5.98,4000.0],["2022-11-30",6.19,6.24,5.98,6.18,10400.0],["2022-12-01",6.27,6.41,6.27,6.33,5600.0],["2022-12-02",6.15,6.32,6.15,6.25,5100.0],["2022-12-05",6.19,6.24,5.94,6.03,5300.0],["2022-12-06",6.04,6.1,6.04,6.1,1000.0],["2022-12-07",6.43,6.48,6.09,6.18,9600.0],["2022-12-08",6.09,6.09,6.02,6.02,2500.0],["2022-12-09",5.94,6.31,5.89,6.31,5200.0],["2022-12-12",6.1,6.13,6.0,6.05,9400.0],["2022-12-13",6.3,6.49,6.22,6.3,7100.0],["2022-12-14",6.59,6.59,6.15,6.33,8200.0],["2022-12-15",5.96,6.2,5.93,6.15,11900.0],["2022-12-16",6.2,6.82,6.16,6.8,6800.0],["2022-12-19",6.82,6.82,6.4,6.44,1400.0],["2022-12-20",6.63,6.63,6.45,6.49,13500.0],["2022-12-21",6.63,7.16,6.63,7.07,11900.0],["2022-12-22",6.79,6.79,6.44,6.68,3400.0],["2022-12-23",6.44,6.82,6.44,6.82,600.0],["2022-12-27",6.92,7.3,6.91,7.1,7000.0],["2022-12-28",6.9,6.92,6.82,6.89,9800.0],["2022-12-29",6.89,6.92,6.82,6.83,5300.0],["2022-12-30",6.78,6.83,6.59,6.63,15900.0],["2023-01-03",6.91,6.91,6.67,6.73,15700.0],["2023-01-04",6.9,7.3,6.9,7.28,10600.0],["2023-01-05",7.38,7.38,7.1,7.26,8200.0],["2023-01-06",7.38,7.41,7.02,7.16,7900.0],["2023-01-09",7.15,7.26,6.82,6.83,26400.0],["2023-01-10",7.0,7.09,6.87,6.93,34900.0],["2023-01-11",6.93,6.99,6.74,6.89,17300.0],["2023-01-12",7.01,7.01,6.84,6.98,5400.0],["2023-01-13",6.97,7.27,6.97,7.27,10300.0],["2023-01-17",6.99,6.99,6.61,6.85,8800.0],["2023-01-18",6.53,6.84,6.24,6.27,45800.0],["2023-01-19",6.3,6.45,6.23,6.31,10200.0],["2023-01-20",6.33,6.43,6.3,6.34,5800.0],["2023-01-23",6.29,6.4,6.18,6.2,14400.0],["2023-01-24",6.12,6.38,6.02,6.38,11600.0],["2023-01-25",6.37,6.55,6.25,6.52,14900.0],["2023-01-26",6.32,6.33,6.29,6.3,10400.0],["2023-01-27",6.3,6.3,6.14,6.14,8100.0],["2023-01-30",6.13,6.13,6.0,6.01,8700.0],["2023-01-31",5.91,6.08,5.91,6.05,4300.0],["2023-02-01",6.13,6.45,6.05,6.45,2900.0],["2023-02-02",6.14,6.14,5.87,5.98,10600.0],["2023-02-03",5.83,5.83,5.68,5.7,23900.0],["2023-02-06",5.67,5.78,5.56,5.67,11100.0],["2023-02-07",5.71,5.81,5.58,5.66,8000.0],["2023-02-08",5.63,5.68,5.53,5.53,21300.0],["2023-02-09",5.53,5.61,5.26,5.26,10900.0],["2023-02-10",5.19,5.4,5.19,5.28,11000.0],["2023-02-13",5.41,5.8,5.38,5.55,106700.0],["2023-02-14",5.64,5.68,5.47,5.6,31600.0],["2023-02-15",5.68,5.68,5.31,5.4,20500.0],["2023-02-16",5.4,5.67,5.4,5.53,11400.0],["2023-02-17",5.61,5.68,5.39,5.65,16700.0],["2023-02-21",5.57,5.57,5.48,5.5,7800.0],["2023-02-22",5.5,5.5,5.24,5.29,25800.0],["2023-02-23",5.33,5.37,5.28,5.3,4200.0],["2023-02-24",5.19,5.27,5.17,5.22,17800.0],["2023-02-27",5.23,5.53,5.23,5.5,42700.0],["2023-02-28",5.51,5.9,5.51,5.87,26400.0],["2023-03-01",5.98,6.09,5.87,6.04,27300.0],["2023-03-02",5.82,5.88,5.76,5.88,7000.0],["2023-03-03",5.85,5.94,5.83,5.93,9700.0],["2023-03-06",6.22,6.22,5.69,5.69,23300.0],["2023-03-07",5.62,5.62,5.47,5.48,8900.0],["2023-03-08",5.5,5.51,5.29,5.29,21900.0],["2023-03-09",5.52,5.61,5.48,5.48,17800.0],["2023-03-10",5.63,5.74,5.5,5.59,18000.0],["2023-03-13",5.81,6.04,5.74,6.03,101100.0],["2023-03-14",6.15,6.52,6.08,6.41,346000.0],["2023-03-15",6.43,6.73,6.31,6.37,146100.0],["2023-03-16",6.46,6.46,6.1,6.32,140800.0],["2023-03-17",6.6,6.99,6.27,6.78,114700.0],["2023-03-20",6.78,7.28,6.78,6.91,84100.0],["2023-03-21",6.99,6.99,6.55,6.73,71300.0],["2023-03-22",6.62,7.07,6.62,6.99,54100.0],["2023-03-23",7.0,7.28,6.9,7.14,36300.0],["2023-03-24",7.15,7.21,7.0,7.06,32900.0],["2023-03-27",7.0,7.37,7.0,7.33,35400.0],["2023-03-28",7.4,7.76,7.31,7.76,60200.0],["2023-03-29",7.55,7.99,7.53,7.54,28900.0],["2023-03-30",7.54,8.35,7.51,8.35,74300.0],["2023-03-31",8.31,8.4,8.04,8.06,45300.0],["2023-04-03",8.44,8.44,7.8,8.0,55200.0],["2023-04-04",7.96,8.14,7.76,7.78,80800.0],["2023-04-05",7.88,7.88,7.48,7.52,61500.0],["2023-04-06",7.5,7.72,7.4,7.48,44300.0],["2023-04-10",7.39,7.52,7.35,7.45,53300.0],["2023-04-11",7.5,7.71,7.46,7.46,44200.0],["2023-04-12",7.72,7.82,7.59,7.74,28000.0],["2023-04-13",8.0,8.23,7.95,7.95,56700.0],["2023-04-14",7.96,7.96,7.73,7.8,31900.0],["2023-04-17",7.8,7.82,7.4,7.53,47500.0],["2023-04-18",7.53,7.82,7.48,7.74,42800.0],["2023-04-19",7.68,7.89,7.56,7.81,32400.0],["2023-04-20",7.8,8.04,7.78,7.87,22200.0],["2023-04-21",7.92,7.92,7.67,7.84,17600.0],["2023-04-24",7.8,7.85,7.55,7.75,44400.0],["2023-04-25",7.65,7.65,7.51,7.63,25400.0],["2023-04-26",7.71,7.73,7.58,7.63,32900.0],["2023-04-27",7.62,7.98,7.62,7.94,24300.0],["2023-04-28",8.18,8.18,7.72,7.95,27800.0],["2023-05-01",8.08,8.11,7.55,7.58,37500.0],["2023-05-02",7.55,7.89,7.32,7.75,38900.0],["2023-05-03",7.77,7.82,7.67,7.67,20000.0],["2023-05-04",7.89,8.06,7.73,7.89,51700.0],["2023-05-05",7.81,8.21,7.54,7.82,32400.0],["2023-05-08",7.78,7.78,7.58,7.64,21700.0],["2023-05-09",7.68,7.79,7.57,7.77,88500.0],["2023-05-10",7.81,7.81,7.53,7.66,34900.0],["2023-05-11",7.51,7.6,7.17,7.22,76300.0],["2023-05-12",7.24,7.34,7.14,7.16,31900.0],["2023-05-15",7.3,7.47,7.26,7.35,26400.0],["2023-05-16",7.64,7.64,6.78,6.85,77700.0],["2023-05-17",6.81,6.81,6.64,6.81,13000.0],["2023-05-18",6.68,6.76,6.54,6.7,30800.0],["2023-05-19",6.66,6.84,6.63,6.73,29700.0],["2023-05-22",7.31,7.31,6.63,6.8,14100.0],["2023-05-23",6.75,6.8,6.7,6.73,25400.0],["2023-05-24",6.71,6.73,6.45,6.45,63200.0],["2023-05-25",6.45,6.45,6.36,6.4,60100.0],["2023-05-26",6.49,6.56,6.41,6.45,28800.0],["2023-05-30",6.47,6.77,6.47,6.73,25000.0],["2023-05-31",6.77,6.93,6.72,6.93,26400.0],["2023-06-01",6.78,7.36,6.78,7.05,43200.0],["2023-06-02",7.58,7.58,6.82,6.83,39400.0],["2023-06-05",6.98,7.3,6.97,7.2,35800.0],["2023-06-06",7.28,7.29,7.15,7.29,20500.0],["2023-06-07",7.2,7.37,6.96,7.0,35500.0],["2023-06-08",7.18,7.29,7.01,7.04,31900.0],["2023-06-09",7.08,7.08,6.89,6.91,27900.0],["2023-06-12",7.1,7.1,6.72,6.87,28600.0],["2023-06-13",7.1,7.1,6.76,6.78,65100.0],["2023-06-14",6.8,6.8,6.44,6.54,45400.0],["2023-06-15",6.4,6.63,6.4,6.62,27200.0],["2023-06-16",6.62,6.63,6.5,6.62,423900.0],["2023-06-20",6.55,6.61,6.31,6.33,40200.0],["2023-06-21",6.3,6.48,6.24,6.45,34100.0],["2023-06-22",6.39,6.42,6.3,6.35,6700.0],["2023-06-23",6.35,6.47,6.28,6.37,41500.0],["2023-06-26",6.3,6.68,6.3,6.66,15600.0],["2023-06-27",6.65,6.65,6.31,6.35,16600.0],["2023-06-28",6.3,6.41,6.27,6.3,57100.0],["2023-06-29",6.26,6.41,6.26,6.4,36500.0],["2023-06-30",6.42,6.44,6.35,6.42,32100.0],["2023-07-03",6.41,6.54,6.39,6.54,4900.0],["2023-07-05",6.42,6.42,6.24,6.34,34500.0],["2023-07-06",6.2,6.2,6.0,6.0,53400.0],["2023-07-07",6.03,6.23,6.03,6.19,42000.0],["2023-07-10",6.21,6.41,6.19,6.41,12000.0],["2023-07-11",6.42,6.48,6.34,6.38,37300.0],["2023-07-12",6.51,6.79,6.51,6.74,52500.0],["2023-07-13",6.79,6.81,6.66,6.76,39100.0],["2023-07-14",6.79,6.83,6.66,6.66,31300.0],["2023-07-17",6.8,6.8,6.6,6.73,28500.0],["2023-07-18",6.65,7.14,6.65,7.13,38700.0],["2023-07-19",7.1,7.15,6.85,7.01,33900.0],["2023-07-20",7.04,7.04,6.71,6.73,7700.0],["2023-07-21",6.67,6.75,6.63,6.63,10000.0],["2023-07-24",6.7,6.7,6.5,6.53,17700.0],["2023-07-25",6.46,6.61,6.46,6.58,29100.0],["2023-07-26",6.66,6.72,6.52,6.64,9600.0],["2023-07-27",6.54,6.54,6.12,6.12,66900.0],["2023-07-28",6.19,6.22,6.06,6.16,13500.0],["2023-07-31",6.62,6.62,6.22,6.4,36700.0],["2023-08-01",6.4,6.4,6.2,6.34,11900.0],["2023-08-02",6.36,6.36,6.07,6.11,81100.0],["2023-08-03",6.05,6.1,6.0,6.07,75100.0],["2023-08-04",6.2,6.22,6.15,6.15,20700.0],["2023-08-07",6.15,6.19,6.01,6.16,26000.0],["2023-08-08",6.1,6.1,5.72,5.81,119100.0],["2023-08-09",5.78,5.86,5.76,5.78,21000.0],["2023-08-10",5.79,5.81,5.65,5.67,21300.0],["2023-08-11",5.6,5.93,5.6,5.76,24300.0],["2023-08-14",5.82,5.82,5.47,5.65,29500.0],["2023-08-15",5.52,5.52,5.36,5.36,41100.0],["2023-08-16",5.9,5.9,5.31,5.42,77500.0],["2023-08-17",5.4,5.61,5.4,5.56,74800.0],["2023-08-18",5.64,5.7,5.56,5.67,33400.0],["2023-08-21",5.51,5.9,5.51,5.86,28600.0],["2023-08-22",5.91,5.92,5.7,5.92,16900.0],["2023-08-23",6.05,6.22,6.05,6.07,27500.0],["2023-08-24",6.06,6.26,6.0,6.05,20900.0],["2023-08-25",6.05,6.05,5.79,5.93,13200.0],["2023-08-28",5.81,6.25,5.81,6.14,51700.0],["2023-08-29",6.21,6.23,6.1,6.23,17700.0],["2023-08-30",6.28,6.45,6.2,6.2,29100.0],["2023-08-31",6.22,6.22,6.01,6.09,32100.0],["2023-09-01",6.13,6.13,5.97,5.97,14400.0],["2023-09-05",5.94,5.94,5.75,5.76,17700.0],["2023-09-06",5.7,5.83,5.7,5.77,11600.0],["2023-09-07",5.72,5.8,5.7,5.8,23500.0],["2023-09-08",5.86,5.94,5.78,5.78,17500.0],["2023-09-11",5.54,5.98,5.54,5.83,46100.0],["2023-09-12",5.94,5.94,5.68,5.69,41000.0],["2023-09-13",5.51,5.7,5.51,5.51,73600.0],["2023-09-14",5.51,5.54,5.42,5.49,152800.0],["2023-09-15",5.56,5.8,5.56,5.7,70900.0],["2023-09-18",5.75,5.92,5.73,5.89,53400.0],["2023-09-19",5.98,6.0,5.86,5.89,36200.0],["2023-09-20",5.9,6.0,5.9,5.95,14200.0],["2023-09-21",5.83,5.88,5.77,5.77,19100.0],["2023-09-22",5.75,5.93,5.74,5.76,20900.0],["2023-09-25",5.7,5.73,5.52,5.57,30400.0],["2023-09-26",5.52,5.52,5.32,5.33,44000.0],["2023-09-27",5.34,5.34,5.1,5.21,95100.0],["2023-09-28",5.23,5.26,5.14,5.25,27600.0],["2023-09-29",5.41,5.5,5.25,5.36,53800.0],["2023-10-02",5.26,5.26,5.09,5.1,84800.0],["2023-10-03",5.1,5.15,4.89,5.12,35200.0],["2023-10-04",5.13,5.13,4.85,4.92,56700.0],["2023-10-05",4.9,4.92,4.8,4.92,44300.0],["2023-10-06",4.99,5.13,4.98,5.07,14600.0],["2023-10-09",5.14,5.27,5.13,5.27,7800.0],["2023-10-10",5.26,5.34,5.19,5.23,37600.0],["2023-10-11",5.5,5.5,5.21,5.22,35100.0],["2023-10-12",5.21,5.21,4.93,4.97,68300.0],["2023-10-13",5.33,5.36,5.27,5.28,23500.0],["2023-10-16",5.33,5.33,5.2,5.22,32100.0],["2023-10-17",5.2,5.45,5.2,5.42,24600.0],["2023-10-18",5.6,5.64,5.49,5.53,28600.0],["2023-10-19",5.58,5.58,5.42,5.53,79000.0],["2023-10-20",5.55,5.81,5.55,5.67,79900.0],["2023-10-23",5.64,5.64,5.38,5.43,9300.0],["2023-10-24",5.4,5.4,5.26,5.33,24700.0],["2023-10-25",5.3,5.4,5.16,5.16,27900.0],["2023-10-26",5.04,5.22,4.87,5.22,52000.0],["2023-10-27",5.25,5.46,5.2,5.46,48500.0],["2023-10-30",5.6,5.67,5.36,5.52,35900.0],["2023-10-31",5.4,5.65,5.3,5.46,90200.0],["2023-11-01",5.39,5.43,5.15,5.29,22100.0],["2023-11-02",5.28,5.37,5.2,5.37,19300.0],["2023-11-03",5.32,5.86,5.32,5.8,52500.0],["2023-11-06",5.88,5.91,5.73,5.82,55700.0],["2023-11-07",5.7,5.81,5.51,5.78,30800.0],["2023-11-08",5.77,5.77,5.53,5.6,32800.0],["2023-11-09",5.54,5.62,5.49,5.5,9500.0],["2023-11-10",5.52,5.52,5.16,5.3,63900.0],["2023-11-13",5.23,5.35,5.16,5.31,54300.0],["2023-11-14",5.5,5.64,5.46,5.62,56600.0],["2023-11-15",5.95,6.17,5.87,6.12,99400.0],["2023-11-16",6.12,6.45,6.12,6.3,105500.0],["2023-11-17",6.33,6.33,6.12,6.24,43800.0],["2023-11-20",6.17,6.22,6.06,6.22,48300.0],["2023-11-21",5.51,6.62,5.51,6.55,59200.0],["2023-11-22",6.54,6.57,6.36,6.42,35400.0],["2023-11-24",6.34,6.7,6.32,6.68,27100.0],["2023-11-27",6.71,6.99,6.65,6.97,93100.0],["2023-11-28",6.99,7.38,6.86,7.38,87300.0],["2023-11-29",7.49,7.49,7.24,7.43,79500.0],["2023-11-30",7.4,7.4,7.27,7.35,38700.0],["2023-12-01",7.45,7.66,7.37,7.66,54200.0],["2023-12-04",7.72,7.72,7.47,7.66,106400.0],["2023-12-05",7.5,7.55,7.36,7.47,48000.0],["2023-12-06",7.6,7.6,7.39,7.5,42000.0],["2023-12-07",7.4,7.44,7.31,7.34,34700.0],["2023-12-08",7.34,7.42,7.25,7.38,37300.0],["2023-12-11",7.25,7.35,7.14,7.33,62900.0],["2023-12-12",7.21,7.23,7.02,7.09,39000.0],["2023-12-13",7.01,7.77,7.01,7.77,140000.0],["2023-12-14",7.81,8.19,7.68,7.74,102400.0],["2023-12-15",7.85,8.01,7.47,7.52,129800.0],["2023-12-18",7.51,7.58,7.41,7.57,80400.0],["2023-12-19",7.56,7.79,7.55,7.59,26700.0],["2023-12-20",7.71,7.72,7.4,7.4,32700.0],["2023-12-21",7.43,7.63,7.4,7.5,37200.0],["2023-12-22",7.53,7.78,7.53,7.58,53000.0],["2023-12-26",7.43,7.53,7.43,7.53,15300.0],["2023-12-27",7.53,7.76,7.53,7.68,21100.0],["2023-12-28",7.68,7.68,7.38,7.41,26300.0],["2023-12-29",7.2,7.35,7.2,7.32,24000.0],["2024-01-02",7.32,7.57,7.28,7.51,29900.0],["2024-01-03",7.34,7.61,7.34,7.51,35400.0],["2024-01-04",7.53,7.75,7.53,7.75,34100.0],["2024-01-05",7.65,7.8,7.57,7.64,21900.0],["2024-01-08",7.58,7.62,7.39,7.42,18400.0],["2024-01-09",7.45,7.54,7.4,7.4,18800.0],["2024-01-10",7.54,7.54,7.38,7.47,67600.0],["2024-01-11",7.47,7.58,7.23,7.29,34400.0],["2024-01-12",7.73,7.73,7.5,7.53,39700.0],["2024-01-16",7.65,7.65,7.38,7.4,30600.0],["2024-01-17",7.29,7.5,7.15,7.5,40100.0],["2024-01-18",7.4,7.47,7.37,7.44,14800.0],["2024-01-19",7.43,7.63,7.43,7.63,26100.0],["2024-01-22",7.51,7.58,7.41,7.48,40500.0],["2024-01-23",7.52,7.7,7.42,7.7,17500.0],["2024-01-24",7.33,7.71,7.33,7.64,23800.0],["2024-01-25",7.64,7.77,7.63,7.75,32000.0],["2024-01-26",7.72,7.8,7.69,7.77,33800.0],["2024-01-29",7.9,8.15,7.79,8.12,70000.0],["2024-01-30",8.12,8.12,7.9,7.91,20000.0],["2024-01-31",8.0,8.1,7.67,7.7,44600.0],["2024-02-01",7.72,7.94,7.68,7.87,24700.0],["2024-02-02",7.71,7.83,7.62,7.83,93900.0],["2024-02-05",7.72,7.86,7.56,7.76,58400.0],["2024-02-06",7.8,7.95,7.75,7.92,10000.0],["2024-02-07",7.92,7.92,7.3,7.55,270700.0],["2024-02-08",7.22,7.52,7.22,7.52,21800.0],["2024-02-09",7.5,7.51,7.21,7.25,54400.0],["2024-02-12",7.33,7.41,7.2,7.35,21800.0],["2024-02-13",7.3,7.3,6.92,7.0,113000.0],["2024-02-14",7.02,7.21,7.0,7.21,43200.0],["2024-02-15",7.37,7.52,7.35,7.52,22700.0],["2024-02-16",7.52,7.55,7.4,7.52,21300.0],["2024-02-20",7.53,7.53,7.38,7.44,28700.0],["2024-02-21",7.27,7.3,7.06,7.3,49600.0],["2024-02-22",7.21,7.26,7.06,7.09,12000.0],["2024-02-23",7.11,7.32,7.03,7.28,14700.0],["2024-02-26",7.03,7.15,7.03,7.12,7800.0],["2024-02-27",7.17,7.17,7.06,7.15,19200.0],["2024-02-28",7.06,7.12,7.04,7.1,14800.0],["2024-02-29",6.87,7.37,6.87,7.24,59100.0],["2024-03-01",7.28,7.56,7.28,7.38,55500.0],["2024-03-04",7.55,7.7,7.52,7.61,45300.0],["2024-03-05",7.74,7.74,7.53,7.61,39600.0],["2024-03-06",7.62,7.77,7.51,7.69,30900.0],["2024-03-07",7.7,7.8,7.66,7.79,113400.0],["2024-03-08",7.78,7.88,7.61,7.65,45800.0],["2024-03-11",7.88,8.07,7.68,7.91,89600.0],["2024-03-12",8.12,8.12,7.74,7.84,26600.0],["2024-03-13",7.95,8.23,7.95,8.23,42500.0],["2024-03-14",8.09,8.17,8.08,8.13,25600.0],["2024-03-15",8.25,8.63,8.25,8.49,201400.0],["2024-03-18",8.6,8.84,8.46,8.82,50300.0],["2024-03-19",8.82,8.82,8.41,8.48,43100.0],["2024-03-20",8.46,9.22,8.28,9.21,94500.0],["2024-03-21",9.22,9.22,8.85,9.03,72300.0],["2024-03-22",9.02,9.09,8.98,9.05,22100.0],["2024-03-25",9.13,9.14,8.83,8.89,27900.0],["2024-03-26",9.06,9.13,8.94,8.95,50300.0],["2024-03-27",8.98,9.19,8.98,9.19,35900.0],["2024-03-28",9.17,9.17,7.95,8.6,113400.0],["2024-04-01",8.9,9.13,8.0,8.08,201900.0],["2024-04-02",8.1,8.6,8.06,8.53,41200.0],["2024-04-03",8.99,8.99,8.57,8.94,63200.0],["2024-04-04",8.99,9.32,8.86,9.09,61400.0],["2024-04-05",9.38,9.68,9.02,9.64,61900.0],["2024-04-08",9.64,9.87,9.31,9.41,87400.0],["2024-04-09",9.74,9.75,9.11,9.11,90400.0],["2024-04-10",9.53,9.53,8.89,9.21,44700.0],["2024-04-11",9.0,9.81,9.0,9.42,31200.0],["2024-04-12",10.24,10.24,9.22,9.23,103400.0],["2024-04-15",10.0,10.0,8.99,9.14,82400.0],["2024-04-16",9.25,9.64,8.8,9.61,83500.0],["2024-04-17",9.6,10.0,9.5,9.66,60700.0],["2024-04-18",9.82,10.29,9.81,10.24,65200.0],["2024-04-19",10.2,10.77,10.12,10.75,89100.0],["2024-04-22",10.62,10.64,9.78,9.8,114800.0],["2024-04-23",9.64,10.26,9.64,10.13,56600.0],["2024-04-24",10.13,10.25,10.07,10.08,75500.0],["2024-04-25",10.04,10.26,9.9,10.2,57600.0],["2024-04-26",10.29,10.29,10.14,10.22,50900.0],["2024-04-29",10.21,10.21,9.92,10.11,77700.0],["2024-04-30",9.8,9.85,9.6,9.65,83500.0],["2024-05-01",9.78,10.0,9.67,9.78,45500.0],["2024-05-02",9.65,9.91,9.65,9.8,55000.0],["2024-05-03",9.76,10.08,9.76,10.08,38000.0],["2024-05-06",10.24,10.43,10.2,10.3,49100.0],["2024-05-07",10.22,10.42,10.17,10.42,58500.0],["2024-05-08",10.35,10.49,10.14,10.15,35800.0],["2024-05-09",10.0,10.81,10.0,10.78,46300.0],["2024-05-10",10.85,10.95,10.69,10.88,62300.0],["2024-05-13",10.81,10.81,10.39,10.52,39500.0],["2024-05-14",10.7,10.7,10.33,10.55,50700.0],["2024-05-15",10.63,10.63,10.1,10.29,87100.0],["2024-05-16",10.25,10.98,10.17,10.73,92900.0],["2024-05-17",11.0,11.52,10.86,11.37,71000.0],["2024-05-20",11.86,11.86,11.38,11.56,26200.0],["2024-05-21",11.69,11.99,11.28,11.3,29300.0],["2024-05-22",11.2,11.2,10.43,10.49,68400.0],["2024-05-23",10.22,10.62,10.22,10.3,55700.0],["2024-05-24",10.46,10.54,10.44,10.49,67000.0],["2024-05-28",10.79,11.5,10.79,11.22,94800.0],["2024-05-29",11.0,11.06,10.91,10.99,30200.0],["2024-05-30",10.95,11.12,10.79,10.93,58200.0],["2024-05-31",11.18,11.18,10.83,10.96,51000.0],["2024-06-03",10.76,10.9,10.76,10.86,59700.0],["2024-06-04",10.96,10.96,10.3,10.36,75400.0],["2024-06-05",10.45,10.65,10.3,10.57,25500.0],["2024-06-06",10.59,11.01,10.58,10.97,65100.0],["2024-06-07",10.5,10.61,10.14,10.15,66700.0],["2024-06-10",10.0,10.31,9.95,10.31,82500.0],["2024-06-11",10.21,10.31,10.07,10.16,17200.0],["2024-06-12",10.33,10.41,10.16,10.21,30800.0],["2024-06-13",10.15,10.21,9.82,9.82,45700.0],["2024-06-14",9.93,9.98,9.78,9.98,72200.0],["2024-06-17",10.1,10.1,9.71,9.93,64000.0],["2024-06-18",10.0,10.18,9.89,10.18,51500.0],["2024-06-20",10.75,10.75,10.1,10.21,54600.0],["2024-06-21",10.19,10.19,9.59,9.72,42700.0],["2024-06-24",10.27,10.27,9.54,9.57,40700.0],["2024-06-25",9.54,9.55,9.4,9.44,48100.0],["2024-06-26",9.5,9.8,9.5,9.74,32900.0],["2024-06-27",9.67,10.0,9.67,9.91,28100.0],["2024-06-28",10.0,10.15,9.85,9.87,12400.0],["2024-07-01",10.0,10.2,9.92,10.05,66500.0],["2024-07-02",10.2,10.2,9.64,9.69,23300.0],["2024-07-03",10.05,10.5,10.05,10.42,13900.0],["2024-07-05",10.5,10.65,10.31,10.57,30900.0],["2024-07-08",10.6,10.71,10.36,10.71,26400.0],["2024-07-09",10.67,10.7,10.2,10.35,75700.0],["2024-07-10",10.23,11.05,10.23,11.05,107300.0],["2024-07-11",11.1,11.66,11.1,11.65,53300.0],["2024-07-12",11.7,11.76,11.55,11.66,64200.0],["2024-07-15",11.6,11.83,11.51,11.74,46100.0],["2024-07-16",11.71,11.89,11.6,11.71,55400.0],["2024-07-17",11.66,11.66,10.91,11.03,138400.0],["2024-07-18",11.0,11.0,10.62,10.68,83700.0],["2024-07-19",10.4,10.61,10.3,10.51,55500.0],["2024-07-22",12.09,12.09,10.5,11.0,103100.0],["2024-07-23",11.94,11.94,10.89,10.96,42600.0],["2024-07-24",11.09,11.2,10.65,10.65,34800.0],["2024-07-25",10.5,10.72,10.21,10.4,128100.0],["2024-07-26",10.65,10.8,10.47,10.74,75000.0],["2024-07-29",10.73,10.88,10.51,10.78,54600.0],["2024-07-30",10.82,11.05,10.82,10.98,64400.0],["2024-07-31",11.09,11.53,11.09,11.27,71600.0],["2024-08-01",11.5,11.5,10.71,10.93,63500.0],["2024-08-02",11.0,11.0,10.23,10.3,74000.0],["2024-08-05",9.5,10.1,9.5,9.92,54300.0],["2024-08-06",9.9,10.06,9.66,9.67,86600.0],["2024-08-07",9.6,9.87,9.34,9.47,78700.0],["2024-08-08",9.66,9.72,9.48,9.59,47100.0],["2024-08-09",9.81,9.81,9.34,9.67,37700.0],["2024-08-12",9.67,10.14,9.67,9.98,69600.0],["2024-08-13",9.94,10.36,9.94,10.31,87400.0],["2024-08-14",10.56,10.85,10.41,10.78,40200.0],["2024-08-15",10.93,10.97,10.76,10.76,31500.0],["2024-08-16",10.01,11.14,10.01,11.1,80200.0],["2024-08-19",10.9,11.35,10.77,11.34,45500.0],["2024-08-20",11.62,11.65,11.28,11.53,37700.0],["2024-08-21",11.59,11.95,11.55,11.84,134400.0],["2024-08-22",11.98,11.98,11.6,11.78,51500.0],["2024-08-23",11.81,12.02,11.49,11.68,67500.0],["2024-08-26",11.84,11.84,11.49,11.66,46000.0],["2024-08-27",11.57,11.63,11.25,11.62,31200.0],["2024-08-28",11.44,11.44,11.0,11.07,50100.0],["2024-08-29",11.71,11.71,10.91,11.05,44900.0],["2024-08-30",10.9,11.34,10.86,11.12,47300.0],["2024-09-03",10.96,11.21,10.14,10.25,54400.0],["2024-09-04",10.0,10.35,10.0,10.17,25100.0],["2024-09-05",10.19,10.35,10.16,10.22,19700.0],["2024-09-06",10.03,10.03,9.66,9.75,46000.0],["2024-09-09",9.67,9.76,9.56,9.56,98900.0],["2024-09-10",9.6,9.95,9.55,9.95,64000.0],["2024-09-11",9.97,10.39,9.96,10.35,60000.0],["2024-09-12",10.45,11.48,10.38,11.47,45000.0],["2024-09-13",11.5,11.96,11.5,11.96,64500.0],["2024-09-16",11.9,12.05,11.76,12.03,54100.0],["2024-09-17",11.88,12.18,11.53,11.55,34800.0],["2024-09-18",11.53,11.74,11.02,11.07,87000.0],["2024-09-19",12.25,12.25,11.21,11.37,45800.0],["2024-09-20",11.97,11.97,11.52,11.74,87500.0],["2024-09-23",11.79,11.96,11.67,11.81,47400.0],["2024-09-24",11.98,13.0,11.8,12.98,88600.0],["2024-09-25",13.28,13.91,12.92,13.74,164400.0],["2024-09-26",13.97,14.18,13.93,14.18,38900.0],["2024-09-27",14.0,14.05,13.4,13.49,82500.0],["2024-09-30",13.5,13.5,12.76,12.99,143900.0],["2024-10-01",13.1,13.32,12.95,13.22,29400.0],["2024-10-02",13.16,13.51,12.89,12.95,30300.0],["2024-10-03",12.96,13.23,12.89,13.23,25700.0],["2024-10-04",13.21,13.71,13.21,13.38,37900.0],["2024-10-07",13.78,13.78,12.6,12.74,73300.0],["2024-10-08",12.98,12.98,12.49,12.76,82600.0],["2024-10-09",12.7,12.7,12.44,12.64,44800.0],["2024-10-10",12.7,13.45,12.66,13.33,78700.0],["2024-10-11",13.53,13.63,13.29,13.38,53200.0],["2024-10-14",13.19,13.39,13.19,13.28,13600.0],["2024-10-15",13.38,13.74,13.26,13.54,67500.0],["2024-10-16",13.73,13.79,13.5,13.55,50800.0],["2024-10-17",13.53,13.78,13.45,13.46,46500.0],["2024-10-18",13.44,13.8,13.44,13.63,74200.0],["2024-10-21",13.99,14.06,13.53,13.64,87500.0],["2024-10-22",13.95,14.15,13.75,13.97,73100.0],["2024-10-23",13.5,13.72,13.25,13.37,33900.0],["2024-10-24",13.4,13.56,13.1,13.5,63100.0],["2024-10-25",13.29,13.51,13.1,13.15,20200.0],["2024-10-28",13.05,13.32,12.95,13.01,53500.0],["2024-10-29",12.97,13.31,12.97,13.05,70600.0],["2024-10-30",12.8,12.84,12.25,12.84,111000.0],["2024-10-31",12.58,12.81,12.37,12.79,36400.0],["2024-11-01",12.98,13.03,12.75,12.75,41600.0],["2024-11-04",12.6,12.89,12.59,12.65,47900.0],["2024-11-05",12.84,12.84,12.42,12.5,15700.0],["2024-11-06",12.22,12.41,11.68,12.2,99600.0],["2024-11-07",11.71,12.8,11.71,12.76,45200.0],["2024-11-08",12.7,12.71,12.08,12.25,37300.0],["2024-11-11",12.03,12.04,11.12,11.15,164000.0],["2024-11-12",11.0,11.13,10.8,10.99,79900.0],["2024-11-13",10.79,11.15,10.5,10.51,81100.0],["2024-11-14",10.29,10.32,8.24,8.25,434100.0],["2024-11-15",8.9,9.58,8.6,9.03,236500.0],["2024-11-18",9.1,9.65,9.1,9.33,139700.0],["2024-11-19",9.4,9.92,9.34,9.84,151300.0],["2024-11-20",9.86,9.86,9.29,9.51,110000.0],["2024-11-21",9.54,9.54,9.09,9.11,76200.0],["2024-11-22",9.11,9.81,9.11,9.6,108500.0],["2024-11-25",9.74,9.74,9.17,9.37,120700.0],["2024-11-26",9.06,9.64,9.06,9.42,164200.0],["2024-11-27",9.87,9.95,9.68,9.69,93000.0],["2024-11-29",9.7,9.7,9.28,9.29,91400.0],["2024-12-02",9.26,9.39,9.2,9.36,101300.0],["2024-12-03",9.5,9.7,9.33,9.41,93400.0],["2024-12-04",9.41,9.57,9.31,9.36,37500.0],["2024-12-05",9.31,9.61,9.31,9.56,43600.0],["2024-12-06",9.55,9.62,9.36,9.6,97700.0],["2024-12-09",9.96,10.23,9.41,9.42,78900.0],["2024-12-10",9.42,9.5,9.03,9.04,128200.0],["2024-12-11",9.01,9.57,9.01,9.46,145200.0],["2024-12-12",9.19,9.19,8.96,9.14,54800.0],["2024-12-13",9.06,9.1,8.7,8.81,68800.0],["2024-12-16",8.83,8.83,8.57,8.63,143300.0],["2024-12-17",8.71,8.71,8.39,8.63,60000.0],["2024-12-18",8.76,8.76,8.13,8.15,151000.0],["2024-12-19",8.01,8.15,7.76,7.82,258500.0],["2024-12-20",7.55,7.98,7.45,7.53,185500.0],["2024-12-23",7.5,7.81,7.5,7.75,294100.0],["2024-12-24",7.72,7.75,7.63,7.71,54300.0],["2024-12-26",7.64,7.93,7.63,7.67,31800.0],["2024-12-27",7.67,7.67,7.4,7.53,626600.0],["2024-12-30",7.5,8.0,7.32,7.42,86000.0],["2024-12-31",7.56,7.56,7.38,7.47,63700.0],["2025-01-02",7.6,7.92,7.48,7.79,91600.0],["2025-01-03",8.25,8.25,7.72,7.72,48900.0],["2025-01-06",7.87,7.87,7.43,7.43,74400.0],["2025-01-07",7.62,7.82,7.58,7.66,63200.0],["2025-01-08",7.81,7.91,7.65,7.77,32600.0],["2025-01-10",8.0,8.37,7.78,8.29,179100.0],["2025-01-13",8.06,8.06,7.8,7.8,133500.0],["2025-01-14",7.85,8.25,7.85,8.07,41200.0],["2025-01-15",8.23,8.48,8.11,8.48,73400.0],["2025-01-16",8.44,8.6,8.28,8.28,110100.0],["2025-01-17",8.25,8.44,8.22,8.36,133200.0],["2025-01-21",8.4,8.55,7.92,7.92,153200.0],["2025-01-22",7.84,8.07,7.68,7.95,165300.0],["2025-01-23",7.82,7.93,7.71,7.92,52200.0],["2025-01-24",8.17,8.37,8.03,8.1,75600.0],["2025-01-27",8.05,8.05,7.58,7.63,120400.0],["2025-01-28",7.63,7.91,7.55,7.89,75500.0],["2025-01-29",7.81,7.95,7.58,7.84,105400.0],["2025-01-30",7.88,8.44,7.88,8.06,91500.0],["2025-01-31",8.01,8.27,8.01,8.03,42600.0],["2025-02-03",7.84,8.28,7.84,8.06,81700.0],["2025-02-04",8.28,8.79,8.27,8.56,86800.0],["2025-02-05",8.65,9.01,8.43,8.45,130400.0],["2025-02-06",8.36,8.46,8.12,8.44,60400.0],["2025-02-07",8.53,8.64,8.38,8.5,54400.0],["2025-02-10",8.48,8.96,8.26,8.31,75100.0],["2025-02-11",8.24,8.27,7.99,8.2,110100.0],["2025-02-12",8.19,8.73,8.19,8.49,150800.0],["2025-02-13",8.55,8.64,8.4,8.51,114100.0],["2025-02-14",8.7,8.84,8.17,8.24,143900.0],["2025-02-18",8.97,8.97,8.24,8.31,124000.0],["2025-02-19",8.24,8.4,8.18,8.33,65600.0],["2025-02-20",8.78,9.01,8.48,8.87,118500.0],["2025-02-21",8.73,8.74,8.44,8.52,188100.0],["2025-02-24",8.6,8.6,8.18,8.6,123800.0],["2025-02-25",9.0,9.0,8.19,8.3,143500.0],["2025-02-26",8.51,8.91,8.31,8.87,104900.0],["2025-02-27",8.9,9.0,8.16,8.16,202700.0],["2025-02-28",8.15,8.25,7.78,7.93,136300.0],["2025-03-03",8.65,8.65,8.03,8.08,99600.0],["2025-03-04",8.4,8.4,7.93,8.11,94100.0],["2025-03-05",8.27,8.47,8.06,8.42,104600.0],["2025-03-06",8.28,8.41,8.1,8.1,90300.0],["2025-03-07",8.05,8.2,7.73,7.82,147600.0],["2025-03-10",7.84,7.85,7.02,7.02,167300.0],["2025-03-11",7.04,8.25,7.04,8.13,138000.0],["2025-03-12",8.15,8.25,8.0,8.18,79700.0],["2025-03-13",8.2,8.58,8.19,8.44,148400.0],["2025-03-14",8.49,8.57,8.25,8.39,98200.0],["2025-03-17",8.5,8.68,8.42,8.68,131500.0],["2025-03-18",8.85,9.53,8.85,9.52,316500.0],["2025-03-19",9.65,9.65,9.26,9.28,185900.0],["2025-03-20",9.09,9.44,8.95,9.25,66400.0],["2025-03-21",8.9,9.2,8.9,8.98,37400.0],["2025-03-24",9.01,9.15,8.82,8.96,69100.0],["2025-03-25",9.19,9.31,9.04,9.04,68300.0],["2025-03-26",9.11,9.17,8.69,8.71,103200.0],["2025-03-27",8.9,9.0,8.6,8.94,94300.0],["2025-03-28",8.81,8.9,7.25,7.55,794900.0],["2025-03-31",7.49,7.8,7.19,7.72,315000.0],["2025-04-01",7.72,8.05,7.59,7.7,88500.0],["2025-04-02",7.7,7.72,7.2,7.26,185900.0],["2025-04-03",7.0,7.26,6.9,7.03,243700.0],["2025-04-04",7.05,7.1,6.01,6.22,234000.0],["2025-04-07",6.11,6.58,6.0,6.3,145500.0],["2025-04-08",6.52,6.96,6.4,6.45,111200.0],["2025-04-09",6.98,7.54,6.51,7.4,211500.0],["2025-04-10",7.44,7.92,7.36,7.86,220000.0],["2025-04-11",7.97,8.39,7.73,8.04,303700.0],["2025-04-14",7.9,8.35,7.9,8.24,76700.0],["2025-04-15",8.34,8.4,8.0,8.17,48700.0],["2025-04-16",8.51,8.51,8.21,8.35,261400.0],["2025-04-17",8.3,8.5,8.04,8.07,135700.0],["2025-04-21",8.25,8.29,7.86,8.05,257400.0],["2025-04-22",8.03,8.12,7.39,7.39,273800.0],["2025-04-23",7.1,7.31,7.07,7.13,545300.0],["2025-04-24",7.4,7.4,6.97,7.0,369800.0],["2025-04-25",6.87,7.12,6.75,7.1,94100.0],["2025-04-28",7.1,7.25,6.98,7.11,100200.0],["2025-04-29",7.03,7.2,6.95,6.95,290100.0],["2025-04-30",6.94,6.95,6.76,6.88,148600.0],["2025-05-01",6.79,6.8,6.27,6.27,152700.0],["2025-05-02",6.45,6.56,6.19,6.41,134700.0],["2025-05-05",6.51,6.62,6.4,6.54,240200.0],["2025-05-06",6.67,7.14,6.64,7.13,252800.0],["2025-05-07",6.86,7.32,6.86,7.07,206200.0],["2025-05-08",6.95,7.25,6.95,7.22,118100.0],["2025-05-09",7.3,7.32,7.13,7.17,77300.0],["2025-05-12",7.05,7.27,6.91,7.17,323100.0],["2025-05-13",7.52,8.42,7.32,8.07,413000.0],["2025-05-14",7.9,8.01,7.45,7.45,349300.0],["2025-05-15",7.42,7.62,7.39,7.59,78700.0],["2025-05-16",7.4,7.45,7.2,7.37,129800.0],["2025-05-19",7.57,7.63,7.42,7.58,28500.0],["2025-05-20",7.58,7.97,7.55,7.97,136900.0],["2025-05-21",8.0,8.59,8.0,8.47,266800.0],["2025-05-22",8.42,8.59,8.13,8.16,215400.0],["2025-05-23",8.35,8.59,8.22,8.5,118600.0],["2025-05-27",8.57,8.66,8.47,8.49,168900.0],["2025-05-28",8.55,8.93,8.55,8.85,80400.0],["2025-05-29",8.79,8.97,8.6,8.6,65200.0],["2025-05-30",8.58,8.7,8.47,8.59,46000.0],["2025-06-02",8.7,9.44,8.7,9.22,176900.0],["2025-06-03",9.16,9.55,9.04,9.54,145600.0],["2025-06-04",10.02,10.02,9.59,9.97,247100.0],["2025-06-05",10.1,11.3,10.1,10.53,334200.0],["2025-06-06",11.03,11.03,9.75,10.2,619500.0],["2025-06-09",10.37,10.94,10.37,10.68,167000.0],["2025-06-10",10.86,10.89,10.54,10.57,159600.0],["2025-06-11",10.02,10.09,9.56,9.65,407600.0],["2025-06-12",9.65,9.82,9.58,9.68,116000.0],["2025-06-13",9.84,9.84,9.58,9.7,92700.0],["2025-06-16",9.85,9.85,9.64,9.66,84000.0],["2025-06-17",9.36,9.85,9.36,9.85,65500.0],["2025-06-18",9.8,9.81,9.59,9.59,71400.0],["2025-06-20",9.59,9.65,9.14,9.18,153800.0],["2025-06-23",9.17,9.57,9.17,9.34,113100.0],["2025-06-24",9.18,9.31,8.85,9.15,164200.0],["2025-06-25",9.08,9.08,8.79,8.87,189400.0],["2025-06-26",9.0,9.21,8.86,9.21,120300.0],["2025-06-27",9.3,9.3,8.61,8.69,205500.0],["2025-06-30",8.73,9.04,8.73,8.99,324400.0],["2025-07-01",9.12,9.3,9.02,9.04,138100.0],["2025-07-02",9.21,9.31,8.8,8.97,149900.0],["2025-07-03",8.93,9.12,8.93,9.01,134000.0],["2025-07-07",8.96,9.43,8.75,9.31,170200.0],["2025-07-08",9.3,9.3,8.73,8.81,298000.0],["2025-07-09",8.9,8.9,8.72,8.84,79300.0],["2025-07-10",8.94,9.02,8.81,9.02,303700.0],["2025-07-11",8.8,9.85,8.8,9.82,287000.0],["2025-07-14",9.94,10.2,9.85,9.94,397000.0],["2025-07-15",10.11,10.11,9.62,9.82,362000.0],["2025-07-16",9.98,9.98,9.42,9.52,311700.0],["2025-07-17",9.5,9.54,9.25,9.49,107000.0],["2025-07-18",9.5,9.74,9.5,9.57,125900.0],["2025-07-21",9.65,10.25,9.57,10.05,242700.0],["2025-07-22",10.12,10.29,9.71,10.24,205800.0],["2025-07-23",10.95,10.95,10.14,10.33,167300.0],["2025-07-24",10.35,10.54,10.05,10.13,188200.0],["2025-07-25",10.0,10.81,9.64,9.72,149400.0],["2025-07-28",9.72,9.72,9.39,9.5,59300.0],["2025-07-29",9.45,9.45,9.14,9.26,144200.0],["2025-07-30",9.23,9.23,8.7,8.77,226400.0],["2025-07-31",8.66,8.74,8.47,8.51,174000.0],["2025-08-01",8.83,8.83,8.53,8.75,121900.0],["2025-08-04",8.68,9.12,8.68,9.1,122400.0],["2025-08-05",9.25,9.25,9.04,9.17,193100.0],["2025-08-06",9.6,9.6,9.08,9.17,158500.0],["2025-08-07",9.21,9.6,9.2,9.31,242800.0],["2025-08-08",9.3,9.6,8.97,8.99,368300.0],["2025-08-11",9.0,9.01,8.67,8.8,254700.0],["2025-08-12",8.79,9.11,8.79,9.1,168000.0],["2025-08-13",9.12,9.34,8.97,9.0,131600.0],["2025-08-14",9.05,9.33,8.59,8.63,321500.0],["2025-08-15",8.78,8.96,8.55,8.9,139200.0],["2025-08-18",8.93,9.02,8.82,8.96,111200.0],["2025-08-19",8.88,8.88,8.27,8.33,337500.0],["2025-08-20",8.4,8.55,8.39,8.49,115800.0],["2025-08-21",8.3,8.7,8.3,8.66,97000.0],["2025-08-22",8.66,9.01,8.48,8.97,205500.0],["2025-08-25",8.94,9.11,8.93,8.95,73300.0],["2025-08-26",8.84,9.36,8.84,9.31,209600.0],["2025-08-27",9.4,9.4,9.21,9.37,117500.0],["2025-08-28",9.4,9.58,9.33,9.46,129500.0],["2025-08-29",9.5,9.96,9.33,9.93,225300.0],["2025-09-02",9.96,10.86,9.96,10.86,386500.0],["2025-09-03",11.05,11.05,10.46,10.58,275000.0],["2025-09-04",10.56,10.94,10.3,10.57,187300.0],["2025-09-05",10.69,10.85,10.47,10.79,158200.0],["2025-09-08",11.0,11.1,10.68,10.95,382300.0],["2025-09-09",11.0,11.06,10.68,10.76,158400.0],["2025-09-10",10.53,11.15,10.53,11.11,229900.0],["2025-09-11",11.19,11.57,11.11,11.48,147300.0],["2025-09-12",11.55,11.79,11.49,11.52,181400.0],["2025-09-15",11.59,12.1,11.51,11.98,168200.0],["2025-09-16",11.91,12.17,11.45,11.48,232100.0],["2025-09-17",11.51,11.51,11.04,11.16,253900.0],["2025-09-18",11.25,11.25,10.85,11.15,150800.0],["2025-09-19",11.99,11.99,11.3,11.7,516500.0],["2025-09-22",12.12,12.29,11.65,12.24,484700.0],["2025-09-23",12.46,12.46,11.53,11.57,292500.0],["2025-09-24",11.57,12.0,11.0,11.01,373100.0],["2025-09-25",10.75,11.26,8.59,9.25,3435100.0],["2025-09-26",9.99,10.73,9.55,10.52,1315500.0],["2025-09-29",10.81,11.29,10.57,11.21,580600.0],["2025-09-30",11.25,11.64,10.95,11.57,389000.0],["2025-10-01",11.58,12.53,11.58,12.29,391300.0],["2025-10-02",12.28,12.6,11.37,11.94,418900.0],["2025-10-03",12.5,12.76,11.9,12.06,364800.0],["2025-10-06",11.79,12.48,11.55,12.14,199500.0],["2025-10-07",12.17,12.17,11.66,11.76,255800.0],["2025-10-08",12.01,12.41,11.92,12.34,391200.0],["2025-10-09",12.39,12.55,11.24,11.41,318000.0],["2025-10-10",11.38,11.62,10.52,11.18,312800.0],["2025-10-13",11.62,12.14,11.4,11.6,501600.0],["2025-10-14",11.21,11.99,11.2,11.68,201000.0],["2025-10-15",12.11,13.29,11.5,13.26,679300.0],["2025-10-16",13.87,14.0,13.25,13.37,517100.0],["2025-10-17",13.69,13.69,11.96,12.22,290800.0],["2025-10-20",12.56,12.83,12.32,12.72,223900.0],["2025-10-21",12.17,12.42,10.75,10.79,532000.0],["2025-10-22",11.0,11.0,10.37,10.61,176000.0],["2025-10-23",10.75,11.0,10.59,10.7,163000.0],["2025-10-24",10.62,10.81,10.37,10.58,83200.0],["2025-10-27",10.67,10.67,9.75,10.0,239400.0],["2025-10-28",10.0,10.37,9.77,10.3,133400.0],["2025-10-29",10.35,10.89,10.35,10.55,255300.0],["2025-10-30",11.39,11.39,10.52,10.99,183000.0],["2025-10-31",10.98,11.5,10.6,10.61,547600.0],["2025-11-03",9.99,11.12,9.99,11.02,225800.0],["2025-11-04",10.6,10.8,10.06,10.06,223600.0],["2025-11-05",10.11,10.27,9.95,10.04,262700.0],["2025-11-06",10.38,10.38,9.68,9.86,256000.0],["2025-11-07",9.87,10.17,9.74,10.17,166400.0],["2025-11-10",9.96,11.02,9.96,10.91,202400.0],["2025-11-11",11.01,11.3,10.44,10.83,221500.0],["2025-11-12",11.04,11.43,10.8,11.41,374200.0],["2025-11-13",11.41,11.53,10.86,11.0,136000.0],["2025-11-14",10.34,10.78,10.0,10.63,146100.0],["2025-11-17",10.56,10.56,9.92,10.01,187500.0],["2025-11-18",10.35,10.35,9.7,9.87,151800.0],["2025-11-19",10.13,10.35,9.87,10.09,229300.0],["2025-11-20",10.15,10.65,9.37,9.37,206100.0],["2025-11-21",9.25,9.58,9.25,9.54,208600.0],["2025-11-24",9.5,10.38,9.5,10.38,188900.0],["2025-11-25",10.4,10.64,10.29,10.53,76700.0],["2025-11-26",10.84,11.99,10.22,11.94,333700.0],["2025-11-28",12.04,13.89,12.04,13.85,214100.0],["2025-12-01",13.91,14.09,13.53,13.75,251500.0],["2025-12-02",13.13,14.02,12.96,13.9,279200.0],["2025-12-03",13.95,13.95,13.33,13.47,253400.0],["2025-12-04",13.35,13.35,12.95,13.02,444500.0],["2025-12-05",13.77,13.77,12.64,13.07,210300.0],["2025-12-08",13.19,13.29,12.58,12.68,110700.0],["2025-12-09",12.8,13.75,12.8,13.61,198900.0],["2025-12-10",13.61,14.13,13.38,14.08,299200.0],["2025-12-11",14.07,15.03,14.06,14.77,343700.0],["2025-12-12",14.77,15.36,14.42,15.23,225600.0],["2025-12-15",15.98,15.98,14.9,15.23,150700.0],["2025-12-16",15.24,15.4,14.44,14.57,160300.0],["2025-12-17",14.81,15.74,14.17,14.36,209100.0],["2025-12-18",14.1,14.58,13.88,13.95,149400.0],["2025-12-19",13.8,14.56,13.43,14.42,166300.0],["2025-12-22",15.2,15.4,14.38,14.46,205300.0],["2025-12-23",14.7,14.82,14.15,14.57,228600.0],["2025-12-24",14.61,14.75,14.23,14.47,54700.0],["2025-12-26",14.7,15.56,14.48,15.56,214400.0],["2025-12-29",15.2,15.2,13.43,14.0,383500.0],["2025-12-30",14.98,15.18,14.08,14.77,232200.0],["2025-12-31",14.82,15.14,14.25,14.37,233300.0],["2026-01-02",14.38,14.7,13.72,14.11,266300.0],["2026-01-05",14.56,15.41,14.35,14.56,292300.0],["2026-01-06",14.76,15.54,14.72,15.47,308700.0],["2026-01-07",14.95,15.16,14.3,14.74,263600.0],["2026-01-08",14.4,15.09,14.11,14.92,176800.0],["2026-01-09",15.25,15.49,14.99,15.37,244600.0],["2026-01-12",15.94,17.69,15.87,17.24,483400.0],["2026-01-13",17.54,17.54,16.9,17.08,335000.0],["2026-01-14",17.6,18.18,16.89,17.4,461800.0],["2026-01-15",16.9,17.68,15.4,16.38,668000.0],["2026-01-16",16.4,17.92,15.21,16.04,505300.0],["2026-01-20",16.8,18.37,16.8,18.01,486600.0],["2026-01-21",18.75,18.93,17.2,17.43,257400.0],["2026-01-22",17.5,19.16,17.45,18.42,288700.0],["2026-01-23",19.16,19.98,18.75,19.74,324400.0],["2026-01-26",22.0,22.0,19.5,19.89,683000.0],["2026-01-27",20.2,20.75,18.46,19.32,493900.0],["2026-01-28",19.33,20.95,19.33,20.64,269000.0],["2026-01-29",20.97,21.12,18.5,18.86,929000.0],["2026-01-30",16.51,17.99,15.5,16.21,828200.0],["2026-02-02",16.4,16.9,15.1,15.7,398800.0],["2026-02-03",17.4,17.4,16.22,17.06,439400.0],["2026-02-04",17.7,17.7,16.27,16.8,223000.0],["2026-02-05",16.8,16.9,15.2,15.28,331400.0],["2026-02-06",15.49,16.67,15.49,16.58,251400.0],["2026-02-09",16.73,17.75,16.73,17.73,152800.0],["2026-02-10",18.87,18.87,17.42,17.91,136200.0],["2026-02-11",18.05,18.5,17.59,18.21,271800.0],["2026-02-12",18.3,18.3,16.04,16.06,526700.0],["2026-02-13",16.46,17.4,16.35,17.16,208800.0],["2026-02-17",16.66,16.9,15.44,16.12,343300.0],["2026-02-18",16.24,16.99,16.24,16.7,109400.0],["2026-02-19",17.2,17.2,16.58,16.9,89100.0],["2026-02-20",17.28,18.27,17.02,18.23,164900.0],["2026-02-23",18.35,19.36,18.35,18.68,277500.0],["2026-02-24",18.98,19.98,18.05,19.91,245300.0],["2026-02-25",20.6,20.7,19.99,20.27,228000.0],["2026-02-26",20.1,20.49,19.64,20.41,153400.0],["2026-02-27",20.5,21.63,20.35,21.63,166700.0],["2026-03-02",22.0,22.0,20.8,21.35,242100.0],["2026-03-03",21.23,21.83,18.16,19.38,395300.0],["2026-03-04",21.8,21.8,18.89,19.07,128500.0],["2026-03-05",18.46,19.07,17.56,18.18,182500.0],["2026-03-06",18.0,18.6,17.4,17.67,197400.0],["2026-03-09",17.24,17.56,16.4,17.51,194300.0],["2026-03-10",17.62,18.7,17.35,18.11,149300.0],["2026-03-11",18.1,18.1,16.99,17.44,179300.0],["2026-03-12",17.44,18.03,16.72,16.98,315100.0],["2026-03-13",17.15,17.15,15.66,15.94,252100.0],["2026-03-16",15.5,16.35,15.27,15.89,229300.0],["2026-03-17",16.06,16.35,15.23,15.33,223700.0],["2026-03-18",15.25,15.25,14.05,14.12,387900.0],["2026-03-19",13.55,14.0,12.44,13.08,715500.0],["2026-03-20",13.34,13.34,12.2,12.58,444500.0],["2026-03-23",12.3,13.67,12.3,13.21,579600.0],["2026-03-24",13.77,13.85,12.71,13.3,135400.0],["2026-03-25",14.02,14.3,13.4,13.61,214800.0],["2026-03-26",13.62,14.29,12.6,12.6,350300.0],["2026-03-27",12.9,13.32,12.53,13.15,223700.0],["2026-03-30",13.98,13.98,13.0,13.76,568500.0],["2026-03-31",14.13,15.47,13.95,15.3,357200.0],["2026-04-01",16.26,16.87,15.5,16.33,236400.0],["2026-04-02",15.15,16.19,14.82,15.97,319800.0],["2026-04-06",15.97,16.35,15.49,16.21,144800.0],["2026-04-07",16.12,16.38,15.29,16.36,233800.0],["2026-04-08",16.99,17.55,15.99,16.36,307600.0],["2026-04-09",15.89,16.65,15.88,16.32,84800.0],["2026-04-10",16.01,16.7,16.01,16.14,132600.0],["2026-04-13",16.0,16.99,16.0,16.99,177200.0],["2026-04-14",17.0,18.45,16.99,18.33,233700.0],["2026-04-15",18.47,18.53,17.74,17.84,99500.0],["2026-04-16",18.7,18.7,17.81,17.99,82700.0],["2026-04-17",18.57,19.18,17.88,18.14,143500.0],["2026-04-20",18.23,18.3,17.56,18.17,144400.0],["2026-04-21",17.86,18.38,17.18,17.21,149400.0],["2026-04-22",16.96,18.08,16.96,17.69,113700.0],["2026-04-23",17.64,17.64,16.56,17.23,163700.0],["2026-04-24",17.27,17.48,17.09,17.14,73000.0],["2026-04-27",17.34,17.63,16.91,17.41,77600.0],["2026-04-28",17.24,17.24,16.4,16.87,150200.0],["2026-04-29",16.87,16.87,16.4,16.78,290000.0],["2026-04-30",17.08,17.58,16.86,17.28,191000.0],["2026-05-01",17.35,18.55,17.21,18.47,273500.0],["2026-05-04",17.85,18.22,17.31,18.08,714800.0],["2026-05-05",18.31,18.31,16.94,17.12,241400.0],["2026-05-06",17.94,18.32,17.61,18.01,573700.0],["2026-05-07",18.79,19.4,18.37,18.65,624000.0],["2026-05-08",19.27,19.33,18.4,19.33,309900.0],["2026-05-11",19.85,20.47,19.68,19.86,438100.0],["2026-05-12",19.69,21.33,19.31,21.18,433000.0],["2026-05-13",21.52,21.68,20.51,21.4,443500.0],["2026-05-14",21.5,21.78,20.67,21.42,514300.0],["2026-05-15",20.11,20.19,18.75,19.23,390400.0],["2026-05-18",18.81,19.37,18.32,18.5,308400.0],["2026-05-19",18.3,18.68,16.44,16.52,895800.0],["2026-05-20",17.19,17.2,16.18,16.96,497600.0],["2026-05-21",16.78,17.44,16.05,17.08,449500.0],["2026-05-22",17.16,17.74,16.72,17.5,541600.0],["2026-05-26",17.89,18.79,17.72,18.73,446900.0],["2026-05-27",18.28,19.11,18.01,18.72,412900.0],["2026-05-28",18.6,19.58,18.36,19.47,303500.0],["2026-05-29",19.37,21.08,19.37,21.0,448000.0],["2026-06-01",21.0,21.25,19.66,20.64,480700.0],["2026-06-02",21.09,21.67,20.89,21.49,443300.0],["2026-06-03",21.39,21.48,19.55,19.65,479500.0],["2026-06-04",19.88,20.28,19.34,19.49,325300.0],["2026-06-05",19.15,19.15,17.08,17.14,486300.0],["2026-06-08",17.25,17.8,17.25,17.51,364900.0],["2026-06-09",17.62,17.85,16.13,16.68,319500.0],["2026-06-10",16.06,16.93,15.84,16.08,333200.0],["2026-06-11",16.3,17.5,16.02,17.48,360600.0],["2026-06-12",18.02,18.92,17.67,18.71,410800.0],["2026-06-15",20.5,21.0,20.28,20.65,1045400.0],["2026-06-16",20.71,21.24,20.44,21.05,639600.0],["2026-06-17",21.22,21.99,20.12,20.2,753200.0],["2026-06-18",20.04,21.12,19.45,19.88,721900.0],["2026-06-22",19.4,20.51,19.4,19.74,1331200.0],["2026-06-23",18.9,19.02,18.05,18.21,478500.0],["2026-06-24",17.18,17.51,16.76,17.12,480300.0],["2026-06-25",17.67,18.7,17.23,18.28,432200.0],["2026-06-26",18.5,20.08,18.3,19.81,492700.0],["2026-06-29",19.44,19.64,18.58,18.77,425000.0],["2026-06-30",18.9,19.2,18.35,18.94,337500.0],["2026-07-01",18.94,20.0,18.72,19.09,267400.0],["2026-07-02",19.6,20.52,18.96,19.62,475000.0],["2026-07-06",20.28,20.85,19.61,19.95,246506.535203],["2026-07-07",20.15,20.15,18.5,18.78,295114.388541],["2026-07-08",18.03,19.27,18.03,19.12,456555.515592],["2026-07-09",19.52,20.145,19.44,19.87,1953785.87648],["2026-07-10",19.93,20.44,19.5,20.31,304727.918849],["2026-07-13",19.65,19.8406,18.81,19.12,368899.019937],["2026-07-14",20,20.43,19.93,20.04,440814.820008],["2026-07-15",19.85,20.46,18.9005,19.75,421917.636913],["2026-07-16",19.54,19.54,18.51,18.75,529656.460929],["2026-07-17",18.49,19.14,17.8,18.75,402022.39145],["2026-07-20",18.6,18.82,17.81,18.44,613318.541386],["2026-07-21",19.01,19.32,18.56,19.26,447310.464165],["2026-07-22",19.51,20.935,19.51,20.9,818912.016103],["2026-07-23",19.61,20.24,19.26,19.94,752874.37036],["2026-07-24",19.99,20.465,19.64,19.7,406281.455122],["2026-07-27",20.27,20.7,19.645,20.59,440216.867298],["2026-07-28",20.41,20.41,18.92,19.4,616999.950079],["2026-07-29",19.34,19.98,18.66,19.22,673237.218951],["2026-07-30",19.81,20.57,19.1214,20.49,666768.682255],["2026-07-31",20.07,20.41,19.25,19.65,512249.314787],["2026-08-03",19.9,20.5,19.2084,20.34,427235.599214],["2026-08-04",20.71,23.08,20.54,22.9,1653419.746693],["2026-08-05",24.25,25.2,23.932,25.07,1242382.878432],["2026-08-06",24.24,25.5,24.03,25.2,845228.671807],["2026-08-07",26.47,27.33,26.32,27.19,855114.965754],["2026-08-10",26.47,27.74,26.41,27.71,300848.718117],["2026-08-11",27.8,28.2205,27.455,27.84,505648.799712],["2026-08-12",28.63,28.8881,27.75,28.04,535151.52683],["2026-08-13",27.24,27.69,26.86,26.94,1068908.556443],["2026-08-14",27.56,27.58,25.5701,25.92,1510360.76168]]}