{"t":"BYRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-09-12",1.5,4.5,1.5,3.0,21500.0],["2006-09-13",5.3,7.5,5.0,5.8,14050.0],["2006-09-14",6.3,6.3,6.3,6.3,4620.0],["2006-09-15",6.3,6.3,5.0,5.3,1500.0],["2006-09-18",5.3,5.3,5.3,5.3,0.0],["2006-09-19",5.3,5.3,5.3,5.3,0.0],["2006-09-20",5.3,5.3,5.3,5.3,0.0],["2006-09-21",5.3,5.3,5.3,5.3,0.0],["2006-09-22",5.3,5.3,5.3,5.3,0.0],["2006-09-25",5.3,5.3,5.3,5.3,0.0],["2006-09-26",5.3,5.3,5.3,5.3,0.0],["2006-09-27",6.5,8.0,5.5,6.3,14970.0],["2006-09-28",6.8,6.8,6.3,6.5,7740.0],["2006-09-29",7.0,7.0,6.3,6.3,120.0],["2006-10-02",6.5,7.5,6.5,7.0,4050.0],["2006-10-03",7.5,7.5,7.0,7.3,3760.0],["2006-10-04",7.3,7.3,7.3,7.3,0.0],["2006-10-05",7.5,7.5,7.5,7.5,1500.0],["2006-10-06",7.5,7.5,7.5,7.5,0.0],["2006-10-09",7.5,7.5,7.5,7.5,0.0],["2006-10-10",7.0,7.0,7.0,7.0,510.0],["2006-10-11",7.5,7.5,7.0,7.0,700.0],["2006-10-12",7.5,7.6,7.5,7.6,1000.0],["2006-10-13",7.0,7.2,7.0,7.1,3250.0],["2006-10-16",7.5,7.7,7.5,7.5,1550.0],["2006-10-17",7.3,7.5,7.3,7.3,1920.0],["2006-10-18",7.4,7.5,7.0,7.0,3250.0],["2006-10-19",7.0,7.0,7.0,7.0,0.0],["2006-10-20",7.0,7.0,7.0,7.0,0.0],["2006-10-23",7.0,7.0,7.0,7.0,300.0],["2006-10-24",6.5,6.9,6.5,6.9,1500.0],["2006-10-25",6.9,6.9,6.9,6.9,0.0],["2006-10-26",6.9,7.0,6.5,6.5,2330.0],["2006-10-27",6.5,6.5,6.5,6.5,790.0],["2006-10-30",6.5,6.5,6.5,6.5,0.0],["2006-10-31",6.9,6.9,6.5,6.5,900.0],["2006-11-01",6.0,6.0,6.0,6.0,500.0],["2006-11-02",6.8,7.4,6.6,7.2,3850.0],["2006-11-03",8.5,13.5,7.0,11.5,14050.0],["2006-11-06",11.8,12.9,11.4,12.5,9270.0],["2006-11-07",12.5,12.5,12.0,12.0,2400.0],["2006-11-08",12.0,12.0,11.5,11.5,2680.0],["2006-11-09",11.6,11.6,11.5,11.5,920.0],["2006-11-10",11.8,12.9,11.5,12.9,2450.0],["2006-11-13",13.5,14.4,13.2,13.5,6750.0],["2006-11-14",16.0,20.5,16.0,19.0,4150.0],["2006-11-15",19.5,27.5,19.2,25.5,12850.0],["2006-11-16",29.5,29.5,26.0,26.5,7110.0],["2006-11-17",23.0,26.5,18.0,20.0,1850.0],["2006-11-20",18.0,22.0,13.1,21.5,1950.0],["2006-11-21",22.5,23.5,20.0,22.5,1310.0],["2006-11-22",22.0,22.5,18.0,20.0,1870.0],["2006-11-24",18.6,22.3,18.6,22.2,510.0],["2006-11-27",22.5,22.5,20.6,20.7,1780.0],["2006-11-28",21.0,22.5,20.7,22.3,4850.0],["2006-11-29",22.5,23.0,21.7,22.5,2670.0],["2006-11-30",22.6,22.6,19.5,20.5,2480.0],["2006-12-01",22.0,22.0,19.0,20.3,2220.0],["2006-12-04",20.4,20.5,18.0,18.0,1750.0],["2006-12-05",18.0,21.4,15.0,20.0,5220.0],["2006-12-06",20.2,20.2,20.0,20.2,280.0],["2006-12-07",20.0,20.5,19.0,19.0,3360.0],["2006-12-08",19.0,20.1,19.0,20.0,9820.0],["2006-12-11",19.7,19.7,17.5,17.5,580.0],["2006-12-12",19.5,19.5,19.5,19.5,150.0],["2006-12-13",19.5,20.0,19.5,19.7,650.0],["2006-12-14",19.7,19.7,19.0,19.0,1050.0],["2006-12-15",19.0,19.0,19.0,19.0,1120.0],["2006-12-18",18.1,18.1,18.1,18.1,200.0],["2006-12-19",18.1,18.1,18.1,18.1,0.0],["2006-12-20",18.5,18.5,18.5,18.5,20.0],["2006-12-21",19.0,19.0,19.0,19.0,330.0],["2006-12-22",19.0,19.0,19.0,19.0,0.0],["2006-12-26",19.0,19.0,19.0,19.0,0.0],["2006-12-27",19.5,20.5,19.0,19.2,1050.0],["2006-12-28",19.0,19.0,18.6,18.6,500.0],["2006-12-29",18.6,18.6,18.6,18.6,0.0],["2007-01-03",19.1,19.1,18.6,18.6,350.0],["2007-01-04",18.6,18.6,18.6,18.6,0.0],["2007-01-05",18.6,19.2,18.6,19.0,1150.0],["2007-01-08",19.2,19.2,17.5,17.5,1300.0],["2007-01-09",18.5,19.2,17.0,18.5,1490.0],["2007-01-10",18.5,18.5,18.5,18.5,200.0],["2007-01-11",18.5,18.5,18.5,18.5,200.0],["2007-01-12",19.0,19.5,18.5,19.5,1740.0],["2007-01-16",19.7,20.5,19.5,20.5,10340.0],["2007-01-17",21.0,29.0,21.0,27.0,5270.0],["2007-01-18",26.9,27.4,24.6,27.0,4220.0],["2007-01-19",27.2,32.2,27.0,30.0,9840.0],["2007-01-22",30.5,31.0,29.0,30.0,5110.0],["2007-01-23",30.5,31.5,30.0,31.0,4240.0],["2007-01-24",31.0,32.5,31.0,31.0,2710.0],["2007-01-25",31.5,32.5,31.2,32.0,2890.0],["2007-01-26",33.5,35.5,32.0,35.5,8940.0],["2007-01-29",37.5,37.5,36.0,36.0,7740.0],["2007-01-30",37.5,40.0,35.5,35.5,2390.0],["2007-01-31",38.5,39.0,36.5,36.5,1970.0],["2007-02-01",36.0,36.5,36.0,36.5,120.0],["2007-02-02",36.5,37.8,36.0,37.0,1890.0],["2007-02-05",37.0,37.0,36.5,37.0,650.0],["2007-02-06",36.5,37.5,36.5,37.4,170.0],["2007-02-07",37.8,38.0,37.5,38.0,1200.0],["2007-02-08",38.5,38.5,37.5,37.5,1930.0],["2007-02-09",36.5,36.5,33.5,36.0,760.0],["2007-02-12",35.0,35.0,30.0,33.4,1220.0],["2007-02-13",30.0,31.0,29.0,30.0,2030.0],["2007-02-14",30.5,30.5,30.0,30.0,1070.0],["2007-02-15",30.1,30.5,30.0,30.5,1930.0],["2007-02-16",30.5,32.5,30.5,32.5,600.0],["2007-02-20",33.5,33.5,30.5,31.0,960.0],["2007-02-21",31.0,31.5,31.0,31.0,1300.0],["2007-02-22",31.5,31.5,31.0,31.5,370.0],["2007-02-23",30.7,30.7,30.7,30.7,10.0],["2007-02-26",31.5,32.8,31.0,32.8,4400.0],["2007-02-27",35.0,35.0,31.8,32.0,1140.0],["2007-02-28",32.0,33.0,32.0,33.0,1210.0],["2007-03-01",33.0,33.0,33.0,33.0,20.0],["2007-03-02",33.0,33.0,32.5,32.5,760.0],["2007-03-05",32.0,32.5,31.6,32.5,900.0],["2007-03-06",32.6,32.7,32.0,32.0,1090.0],["2007-03-07",32.0,32.0,31.0,31.0,1220.0],["2007-03-08",33.0,33.0,31.0,31.0,750.0],["2007-03-09",31.3,31.3,31.0,31.0,2050.0],["2007-03-12",31.0,31.0,31.0,31.0,370.0],["2007-03-13",31.0,31.1,30.0,30.0,2720.0],["2007-03-14",29.0,30.0,29.0,30.0,60.0],["2007-03-15",30.0,30.0,30.0,30.0,580.0],["2007-03-16",30.0,30.0,30.0,30.0,0.0],["2007-03-19",30.0,30.0,29.0,29.5,3130.0],["2007-03-20",29.5,29.5,29.5,29.5,0.0],["2007-03-21",29.8,29.8,29.8,29.8,270.0],["2007-03-22",30.0,30.0,30.0,30.0,10.0],["2007-03-23",30.0,30.0,30.0,30.0,0.0],["2007-03-26",30.0,30.0,30.0,30.0,0.0],["2007-03-27",30.0,30.0,30.0,30.0,150.0],["2007-03-28",30.5,31.0,29.5,30.0,3130.0],["2007-03-29",30.0,30.0,30.0,30.0,0.0],["2007-03-30",29.8,30.0,29.8,30.0,40.0],["2007-04-02",30.0,30.0,30.0,30.0,180.0],["2007-04-03",30.0,30.0,30.0,30.0,0.0],["2007-04-04",30.0,30.0,30.0,30.0,0.0],["2007-04-05",30.0,30.0,30.0,30.0,0.0],["2007-04-09",28.5,30.3,28.5,30.3,20.0],["2007-04-10",30.3,30.3,30.3,30.3,0.0],["2007-04-11",30.0,30.0,30.0,30.0,40.0],["2007-04-12",29.5,30.0,29.5,30.0,250.0],["2007-04-13",29.5,29.5,29.5,29.5,100.0],["2007-04-16",28.5,28.5,28.5,28.5,280.0],["2007-04-17",28.0,28.0,28.0,28.0,280.0],["2007-04-18",28.0,28.0,28.0,28.0,50.0],["2007-04-19",27.5,28.0,25.0,28.0,2160.0],["2007-04-20",28.0,28.0,28.0,28.0,0.0],["2007-04-23",26.5,27.0,26.5,26.5,750.0],["2007-04-24",24.9,30.5,24.5,27.5,6720.0],["2007-04-25",29.0,30.5,29.0,29.0,530.0],["2007-04-26",29.0,29.0,29.0,29.0,0.0],["2007-04-27",30.5,30.5,30.0,30.0,430.0],["2007-04-30",30.5,30.5,30.0,30.0,540.0],["2007-05-01",30.0,30.0,30.0,30.0,220.0],["2007-05-02",29.5,30.0,29.5,30.0,620.0],["2007-05-03",30.0,31.0,29.5,29.5,3200.0],["2007-05-04",29.5,30.0,29.5,30.0,350.0],["2007-05-07",30.0,30.0,29.5,30.0,1790.0],["2007-05-08",29.5,29.5,29.5,29.5,50.0],["2007-05-09",29.5,31.5,29.5,31.5,6430.0],["2007-05-10",32.0,34.0,32.0,34.0,3140.0],["2007-05-11",33.5,34.5,33.5,34.0,8510.0],["2007-05-14",34.5,34.5,34.0,34.0,930.0],["2007-05-15",34.0,35.7,34.0,35.0,2140.0],["2007-05-16",37.4,37.4,35.0,35.0,2590.0],["2007-05-17",33.6,35.5,33.6,33.8,2960.0],["2007-05-18",34.0,34.5,34.0,34.0,800.0],["2007-05-21",36.0,36.0,35.0,35.0,340.0],["2007-05-22",35.0,35.0,33.5,33.5,460.0],["2007-05-23",33.0,33.0,33.0,33.0,250.0],["2007-05-24",32.0,32.0,32.0,32.0,420.0],["2007-05-25",31.0,31.0,30.5,30.5,250.0],["2007-05-29",35.0,35.0,30.5,33.5,250.0],["2007-05-30",33.0,33.0,30.5,30.6,320.0],["2007-05-31",32.0,32.0,30.5,32.0,350.0],["2007-06-01",31.5,31.5,31.0,31.0,570.0],["2007-06-04",31.4,31.5,30.3,30.5,1350.0],["2007-06-05",29.5,30.5,29.5,30.5,200.0],["2007-06-06",30.5,30.5,30.5,30.5,200.0],["2007-06-07",29.5,30.0,29.5,29.5,560.0],["2007-06-08",29.5,29.9,29.0,29.0,600.0],["2007-06-11",30.7,30.7,30.0,30.0,320.0],["2007-06-12",29.5,30.0,29.5,30.0,150.0],["2007-06-13",30.5,30.5,30.5,30.5,120.0],["2007-06-14",30.5,30.5,30.5,30.5,50.0],["2007-06-15",30.7,30.7,30.0,30.0,490.0],["2007-06-18",30.7,31.0,30.2,30.8,10670.0],["2007-06-19",30.6,31.4,30.6,31.0,8850.0],["2007-06-20",31.5,33.0,31.5,31.5,300.0],["2007-06-21",33.0,33.0,30.8,30.8,3030.0],["2007-06-22",30.7,31.0,30.7,31.0,950.0],["2007-06-25",31.5,32.8,31.5,31.5,1810.0],["2007-06-26",32.8,32.8,31.4,31.4,6460.0],["2007-06-27",32.8,32.8,31.0,31.5,560.0],["2007-06-28",31.7,32.0,31.3,31.5,2820.0],["2007-06-29",31.3,31.7,31.3,31.5,1360.0],["2007-07-02",32.8,32.8,31.5,31.5,940.0],["2007-07-03",31.5,31.5,31.5,31.5,600.0],["2007-07-05",31.5,31.5,31.0,31.1,5210.0],["2007-07-06",31.4,32.8,31.3,31.3,1300.0],["2007-07-09",31.2,31.4,30.0,30.5,2420.0],["2007-07-10",32.5,32.5,31.4,31.4,850.0],["2007-07-11",31.4,31.4,31.4,31.4,0.0],["2007-07-12",31.4,31.4,31.4,31.4,0.0],["2007-07-13",31.4,31.4,31.4,31.4,0.0],["2007-07-16",31.0,31.0,30.4,30.5,1950.0],["2007-07-17",31.0,31.0,29.0,31.0,1920.0],["2007-07-18",31.5,31.5,31.5,31.5,790.0],["2007-07-19",30.5,31.5,30.5,31.5,290.0],["2007-07-20",30.0,30.0,30.0,30.0,250.0],["2007-07-23",30.0,30.0,30.0,30.0,0.0],["2007-07-24",30.0,30.0,29.0,30.0,1570.0],["2007-07-25",30.0,30.0,30.0,30.0,0.0],["2007-07-26",29.0,30.0,29.0,29.0,350.0],["2007-07-27",28.0,28.0,26.0,27.5,440.0],["2007-07-30",27.5,27.5,27.5,27.5,0.0],["2007-07-31",23.5,25.0,23.0,23.0,210.0],["2007-08-01",22.5,22.5,22.5,22.5,100.0],["2007-08-02",25.0,28.0,25.0,28.0,150.0],["2007-08-03",25.0,25.0,25.0,25.0,100.0],["2007-08-06",25.0,25.0,25.0,25.0,0.0],["2007-08-07",25.0,25.0,22.5,22.5,1230.0],["2007-08-08",22.9,27.9,22.5,22.5,820.0],["2007-08-09",22.5,22.5,12.5,20.0,3400.0],["2007-08-10",21.0,22.0,21.0,22.0,250.0],["2007-08-13",22.0,22.0,22.0,22.0,0.0],["2007-08-14",21.0,21.0,20.0,20.0,590.0],["2007-08-15",20.0,20.1,20.0,20.0,3300.0],["2007-08-16",20.0,20.0,20.0,20.0,200.0],["2007-08-17",20.0,20.0,20.0,20.0,1050.0],["2007-08-20",20.0,21.0,20.0,20.0,1500.0],["2007-08-21",20.0,20.0,20.0,20.0,0.0],["2007-08-22",20.0,21.0,20.0,21.0,750.0],["2007-08-23",21.0,21.0,21.0,21.0,0.0],["2007-08-24",21.0,21.0,21.0,21.0,0.0],["2007-08-27",21.0,21.0,21.0,21.0,0.0],["2007-08-28",21.6,21.6,20.0,20.0,200.0],["2007-08-29",20.0,20.0,20.0,20.0,0.0],["2007-08-30",20.0,20.0,20.0,20.0,100.0],["2007-08-31",20.5,20.5,20.0,20.0,1300.0],["2007-09-04",19.9,19.9,19.5,19.5,320.0],["2007-09-05",19.5,19.5,19.5,19.5,0.0],["2007-09-06",19.4,19.4,19.4,19.4,150.0],["2007-09-07",19.4,19.4,19.4,19.4,0.0],["2007-09-10",19.4,19.4,19.4,19.4,0.0],["2007-09-11",19.4,19.4,19.4,19.4,0.0],["2007-09-12",19.4,19.4,19.4,19.4,0.0],["2007-09-13",19.4,19.4,19.4,19.4,0.0],["2007-09-14",19.4,19.4,19.4,19.4,0.0],["2007-09-17",19.4,19.4,19.4,19.4,0.0],["2007-09-18",19.4,19.4,19.4,19.4,0.0],["2007-09-19",17.0,17.0,17.0,17.0,100.0],["2007-09-20",17.0,17.0,17.0,17.0,50.0],["2007-09-21",19.3,19.3,16.5,16.5,310.0],["2007-09-24",16.5,17.0,16.5,17.0,3040.0],["2007-09-25",16.5,16.5,16.5,16.5,1800.0],["2007-09-26",16.5,16.5,16.5,16.5,800.0],["2007-09-27",16.5,16.5,16.5,16.5,0.0],["2007-09-28",16.0,16.0,16.0,16.0,780.0],["2007-10-01",15.5,15.5,15.0,15.0,1650.0],["2007-10-02",15.0,15.0,15.0,15.0,50.0],["2007-10-03",14.5,14.5,14.5,14.5,50.0],["2007-10-04",14.8,14.8,14.5,14.5,770.0],["2007-10-05",14.0,14.0,12.0,12.0,380.0],["2007-10-08",12.5,13.0,12.5,13.0,130.0],["2007-10-09",12.9,13.0,12.9,13.0,200.0],["2007-10-10",12.0,12.0,11.5,12.0,200.0],["2007-10-11",12.0,13.0,12.0,12.0,1260.0],["2007-10-12",12.0,12.0,12.0,12.0,800.0],["2007-10-15",12.0,12.0,12.0,12.0,0.0],["2007-10-16",12.0,13.0,12.0,12.2,2150.0],["2007-10-17",12.5,12.5,12.2,12.4,1870.0],["2007-10-18",12.5,15.5,12.5,15.4,4550.0],["2007-10-19",15.3,15.3,15.3,15.3,550.0],["2007-10-22",15.0,15.0,13.0,14.5,1400.0],["2007-10-23",14.5,14.5,14.5,14.5,0.0],["2007-10-24",13.5,13.5,13.0,13.0,210.0],["2007-10-25",12.5,12.5,11.5,12.0,2280.0],["2007-10-26",12.0,12.0,12.0,12.0,1000.0],["2007-10-29",12.0,14.5,12.0,14.0,2900.0],["2007-10-30",13.0,13.2,12.1,12.1,3510.0],["2007-10-31",12.0,12.5,11.5,12.5,5820.0],["2007-11-01",13.0,13.0,13.0,13.0,350.0],["2007-11-02",13.5,13.5,13.0,13.0,1360.0],["2007-11-05",13.0,13.0,13.0,13.0,0.0],["2007-11-06",14.0,14.5,14.0,14.5,820.0],["2007-11-07",14.6,15.0,14.6,15.0,150.0],["2007-11-08",14.6,14.7,14.6,14.6,350.0],["2007-11-09",14.6,14.6,12.5,12.5,1280.0],["2007-11-12",15.0,15.0,14.6,15.0,850.0],["2007-11-13",15.0,15.0,15.0,15.0,0.0],["2007-11-14",14.0,14.0,14.0,14.0,300.0],["2007-11-15",14.0,15.0,14.0,14.0,1250.0],["2007-11-16",14.0,14.0,14.0,14.0,0.0],["2007-11-19",15.0,15.0,14.5,14.5,1570.0],["2007-11-20",14.0,14.0,13.6,13.6,1600.0],["2007-11-21",13.6,13.6,12.0,12.0,5320.0],["2007-11-23",12.5,12.5,12.5,12.5,7600.0],["2007-11-26",13.8,14.0,13.8,14.0,130.0],["2007-11-27",12.0,12.5,12.0,12.5,1450.0],["2007-11-28",12.3,12.5,12.3,12.5,140.0],["2007-11-29",12.5,12.5,12.3,12.5,760.0],["2007-11-30",12.5,12.5,12.5,12.5,0.0],["2007-12-03",12.5,12.5,12.5,12.5,1100.0],["2007-12-04",12.5,12.5,12.5,12.5,170.0],["2007-12-05",13.0,13.0,13.0,13.0,150.0],["2007-12-06",13.0,13.5,13.0,13.0,2760.0],["2007-12-07",13.0,13.0,12.3,12.5,1360.0],["2007-12-10",12.5,12.5,12.5,12.5,3430.0],["2007-12-11",12.6,12.6,12.3,12.5,7620.0],["2007-12-12",12.2,12.2,10.6,11.0,1670.0],["2007-12-13",11.0,11.0,11.0,11.0,0.0],["2007-12-14",12.5,12.5,11.8,11.8,480.0],["2007-12-17",11.5,12.6,11.5,11.8,1470.0],["2007-12-18",11.9,12.3,11.8,11.8,29880.0],["2007-12-19",12.0,12.5,12.0,12.3,2580.0],["2007-12-20",12.3,14.0,12.3,13.0,1770.0],["2007-12-21",13.0,13.0,12.6,13.0,780.0],["2007-12-24",13.5,13.5,13.5,13.5,300.0],["2007-12-26",13.9,14.0,13.9,14.0,300.0],["2007-12-27",17.0,17.0,15.5,15.5,160.0],["2007-12-28",17.0,18.0,17.0,18.0,150.0],["2007-12-31",19.4,22.0,19.0,21.0,1060.0],["2008-01-02",21.8,21.8,19.5,19.5,400.0],["2008-01-03",19.5,19.5,19.5,19.5,0.0],["2008-01-04",19.5,19.5,19.5,19.5,0.0],["2008-01-07",19.5,19.5,19.5,19.5,0.0],["2008-01-08",20.0,20.0,20.0,20.0,350.0],["2008-01-09",19.5,19.5,19.5,19.5,50.0],["2008-01-10",17.0,17.0,15.0,15.0,1340.0],["2008-01-11",16.6,16.6,16.6,16.6,30.0],["2008-01-14",16.5,17.0,16.5,17.0,920.0],["2008-01-15",17.0,17.0,16.5,16.5,2040.0],["2008-01-16",16.5,16.5,16.5,16.5,0.0],["2008-01-17",16.5,16.5,16.5,16.5,0.0],["2008-01-18",16.5,16.5,16.5,16.5,0.0],["2008-01-22",14.0,14.0,14.0,14.0,150.0],["2008-01-23",15.0,15.0,15.0,15.0,10.0],["2008-01-24",15.0,15.0,15.0,15.0,110.0],["2008-01-25",15.0,15.0,15.0,15.0,0.0],["2008-01-28",12.5,12.6,12.5,12.6,4240.0],["2008-01-29",13.5,13.5,13.5,13.5,780.0],["2008-01-30",13.5,13.5,13.5,13.5,0.0],["2008-01-31",12.5,12.5,12.5,12.5,450.0],["2008-02-01",12.5,12.5,12.5,12.5,0.0],["2008-02-04",12.5,12.5,12.5,12.5,0.0],["2008-02-05",12.5,12.5,12.5,12.5,0.0],["2008-02-06",12.5,12.5,12.5,12.5,0.0],["2008-02-07",14.0,14.0,14.0,14.0,300.0],["2008-02-08",15.0,15.0,15.0,15.0,10.0],["2008-02-11",15.0,15.0,15.0,15.0,0.0],["2008-02-12",15.0,15.0,15.0,15.0,0.0],["2008-02-13",15.0,15.0,15.0,15.0,0.0],["2008-02-14",15.0,15.0,15.0,15.0,0.0],["2008-02-15",15.0,15.0,15.0,15.0,0.0],["2008-02-19",15.0,16.0,15.0,16.0,360.0],["2008-02-20",13.0,14.0,13.0,14.0,300.0],["2008-02-21",15.0,15.1,15.0,15.0,750.0],["2008-02-22",14.0,14.0,14.0,14.0,50.0],["2008-02-25",14.0,14.0,14.0,14.0,50.0],["2008-02-26",14.0,14.0,14.0,14.0,0.0],["2008-02-27",14.0,14.0,14.0,14.0,0.0],["2008-02-28",14.0,14.0,14.0,14.0,0.0],["2008-02-29",14.0,14.0,14.0,14.0,0.0],["2008-03-03",14.0,14.0,14.0,14.0,200.0],["2008-03-04",14.0,14.0,14.0,14.0,0.0],["2008-03-05",14.0,14.0,14.0,14.0,0.0],["2008-03-06",14.0,14.0,14.0,14.0,600.0],["2008-03-07",14.0,14.0,12.0,12.0,400.0],["2008-03-10",12.0,12.0,10.5,12.0,950.0],["2008-03-11",12.0,12.0,10.5,12.0,1350.0],["2008-03-12",12.0,12.0,12.0,12.0,350.0],["2008-03-13",12.5,12.8,12.0,12.8,420.0],["2008-03-14",12.8,13.8,12.8,13.8,270.0],["2008-03-17",13.8,13.8,13.8,13.8,20.0],["2008-03-18",13.8,13.8,13.8,13.8,0.0],["2008-03-19",11.0,12.6,11.0,12.6,130.0],["2008-03-20",13.8,13.8,13.5,13.8,400.0],["2008-03-24",13.8,15.1,13.8,15.0,1800.0],["2008-03-25",14.7,14.7,14.0,14.0,380.0],["2008-03-26",13.1,14.0,13.1,14.0,750.0],["2008-03-27",13.1,13.5,13.0,13.4,11300.0],["2008-03-28",14.0,14.0,14.0,14.0,850.0],["2008-03-31",14.0,14.0,14.0,14.0,2650.0],["2008-04-01",14.0,14.0,14.0,14.0,0.0],["2008-04-02",14.0,14.0,14.0,14.0,560.0],["2008-04-03",14.0,14.0,14.0,14.0,350.0],["2008-04-04",12.9,12.9,12.4,12.4,790.0],["2008-04-07",14.3,15.0,14.1,14.1,650.0],["2008-04-08",16.0,16.0,16.0,16.0,30.0],["2008-04-09",14.1,14.1,14.0,14.0,500.0],["2008-04-10",15.0,15.0,15.0,15.0,80.0],["2008-04-11",15.0,15.0,15.0,15.0,0.0],["2008-04-14",15.0,15.0,15.0,15.0,0.0],["2008-04-15",15.0,15.0,15.0,15.0,0.0],["2008-04-16",16.0,16.0,16.0,16.0,20.0],["2008-04-17",16.0,16.0,16.0,16.0,0.0],["2008-04-18",16.0,16.0,16.0,16.0,20.0],["2008-04-21",16.0,16.0,16.0,16.0,0.0],["2008-04-22",14.8,15.5,14.8,15.5,310.0],["2008-04-23",15.5,15.5,15.5,15.5,1060.0],["2008-04-24",15.5,15.5,15.5,15.5,100.0],["2008-04-25",15.5,15.5,15.5,15.5,0.0],["2008-04-28",15.5,15.5,15.0,15.0,350.0],["2008-04-29",15.0,15.0,13.0,13.0,180.0],["2008-04-30",15.3,15.3,15.0,15.0,100.0],["2008-05-01",15.0,15.0,15.0,15.0,290.0],["2008-05-02",16.0,16.0,16.0,16.0,10.0],["2008-05-05",16.0,16.0,16.0,16.0,500.0],["2008-05-06",15.5,16.0,15.5,16.0,200.0],["2008-05-07",15.1,18.0,15.1,18.0,270.0],["2008-05-08",18.0,21.0,18.0,19.1,2010.0],["2008-05-09",23.0,28.0,23.0,24.5,7880.0],["2008-05-12",25.0,25.5,22.0,25.0,3140.0],["2008-05-13",25.0,25.0,23.1,24.5,1430.0],["2008-05-14",24.5,25.0,24.4,25.0,4100.0],["2008-05-15",24.5,24.5,21.5,23.0,4750.0],["2008-05-16",23.0,23.0,22.5,23.0,270.0],["2008-05-19",22.5,22.5,22.0,22.0,500.0],["2008-05-20",20.5,23.0,20.5,23.0,210.0],["2008-05-21",23.0,23.0,21.2,21.2,770.0],["2008-05-22",23.0,23.0,22.0,22.0,230.0],["2008-05-23",22.0,24.4,22.0,24.0,1350.0],["2008-05-27",24.0,24.0,21.0,22.0,1740.0],["2008-05-28",21.7,21.7,21.7,21.7,320.0],["2008-05-29",22.0,25.5,22.0,25.0,2210.0],["2008-05-30",23.5,25.5,23.5,25.0,7040.0],["2008-06-02",24.6,24.6,24.6,24.6,100.0],["2008-06-03",24.5,24.5,22.0,22.0,600.0],["2008-06-04",23.0,23.0,23.0,23.0,100.0],["2008-06-05",23.0,25.1,23.0,25.1,1100.0],["2008-06-06",25.0,25.0,24.0,24.0,330.0],["2008-06-09",23.8,23.8,22.8,23.5,280.0],["2008-06-10",22.8,22.8,22.5,22.5,480.0],["2008-06-11",22.1,22.1,21.5,21.5,170.0],["2008-06-12",21.2,21.5,21.2,21.5,950.0],["2008-06-13",21.5,21.5,21.5,21.5,120.0],["2008-06-16",21.5,22.1,21.2,22.0,690.0],["2008-06-17",22.5,23.0,22.5,23.0,120.0],["2008-06-18",23.0,23.0,22.5,22.5,300.0],["2008-06-19",23.0,23.0,22.5,22.5,830.0],["2008-06-20",22.5,22.5,22.5,22.5,140.0],["2008-06-23",22.5,23.0,22.1,22.1,820.0],["2008-06-24",22.1,22.5,22.0,22.0,790.0],["2008-06-25",22.0,22.0,22.0,22.0,350.0],["2008-06-26",22.0,22.0,20.3,20.3,880.0],["2008-06-27",20.2,20.2,18.0,18.0,2260.0],["2008-06-30",15.5,15.5,15.4,15.4,620.0],["2008-07-01",18.0,20.0,18.0,20.0,480.0],["2008-07-02",21.5,22.0,21.5,22.0,1320.0],["2008-07-03",22.0,22.0,22.0,22.0,50.0],["2008-07-07",21.9,21.9,21.9,21.9,90.0],["2008-07-08",21.9,21.9,21.9,21.9,0.0],["2008-07-09",19.0,19.0,19.0,19.0,380.0],["2008-07-10",18.5,18.5,18.0,18.0,800.0],["2008-07-11",17.5,17.5,16.0,16.5,700.0],["2008-07-14",16.5,16.5,16.5,16.5,20.0],["2008-07-15",18.0,18.0,18.0,18.0,750.0],["2008-07-16",18.9,20.5,18.9,20.5,2170.0],["2008-07-17",20.0,20.0,18.0,18.0,1180.0],["2008-07-18",18.5,18.5,17.0,17.0,1570.0],["2008-07-21",17.0,17.0,16.5,16.5,2730.0],["2008-07-22",16.0,16.5,16.0,16.0,1200.0],["2008-07-23",16.0,16.0,16.0,16.0,0.0],["2008-07-24",18.0,19.0,18.0,19.0,500.0],["2008-07-25",19.0,19.0,19.0,19.0,0.0],["2008-07-28",16.5,16.5,16.5,16.5,1300.0],["2008-07-29",16.5,16.5,16.5,16.5,0.0],["2008-07-30",16.0,16.0,16.0,16.0,650.0],["2008-07-31",16.0,16.0,16.0,16.0,20.0],["2008-08-01",16.0,16.0,16.0,16.0,70.0],["2008-08-04",16.0,16.0,16.0,16.0,0.0],["2008-08-05",15.5,15.5,15.0,15.0,150.0],["2008-08-06",15.0,15.0,15.0,15.0,0.0],["2008-08-07",14.5,14.5,14.0,14.0,450.0],["2008-08-08",13.0,15.5,13.0,15.5,1250.0],["2008-08-11",15.5,15.5,15.5,15.5,0.0],["2008-08-12",15.5,15.5,15.5,15.5,0.0],["2008-08-13",15.5,15.5,15.5,15.5,0.0],["2008-08-14",15.0,15.5,15.0,15.5,480.0],["2008-08-15",15.5,15.5,15.5,15.5,320.0],["2008-08-18",14.5,14.5,12.5,12.5,680.0],["2008-08-19",12.5,12.5,12.5,12.5,0.0],["2008-08-20",12.5,12.5,12.5,12.5,230.0],["2008-08-21",12.5,12.5,12.5,12.5,0.0],["2008-08-22",12.0,12.5,12.0,12.5,360.0],["2008-08-25",12.5,12.5,12.0,12.0,80.0],["2008-08-26",11.1,11.1,11.0,11.0,190.0],["2008-08-27",14.9,14.9,14.9,14.9,270.0],["2008-08-28",11.1,11.5,11.1,11.5,20.0],["2008-08-29",11.5,11.5,11.5,11.5,0.0],["2008-09-02",12.5,12.5,12.5,12.5,400.0],["2008-09-03",11.0,11.0,11.0,11.0,320.0],["2008-09-04",10.5,10.5,9.5,9.5,890.0],["2008-09-05",9.5,9.5,9.5,9.5,50.0],["2008-09-08",10.0,10.1,10.0,10.1,300.0],["2008-09-09",10.1,10.1,10.1,10.1,150.0],["2008-09-10",10.0,10.0,8.7,8.7,750.0],["2008-09-11",10.0,10.0,10.0,10.0,720.0],["2008-09-12",10.0,10.0,10.0,10.0,0.0],["2008-09-15",9.1,9.1,9.0,9.0,700.0],["2008-09-16",9.0,9.9,9.0,9.9,900.0],["2008-09-17",9.9,9.9,9.9,9.9,0.0],["2008-09-18",9.9,9.9,9.9,9.9,0.0],["2008-09-19",9.0,9.5,9.0,9.5,200.0],["2008-09-22",9.0,9.5,9.0,9.5,290.0],["2008-09-23",9.9,9.9,9.9,9.9,100.0],["2008-09-24",9.9,9.9,9.9,9.9,0.0],["2008-09-25",9.9,9.9,9.9,9.9,0.0],["2008-09-26",7.5,7.5,7.5,7.5,100.0],["2008-09-29",7.5,7.5,7.5,7.5,0.0],["2008-09-30",10.0,10.0,8.0,8.0,600.0],["2008-10-01",8.0,8.0,8.0,8.0,160.0],["2008-10-02",8.0,8.0,8.0,8.0,0.0],["2008-10-03",10.0,10.0,8.0,10.0,220.0],["2008-10-06",9.5,9.5,6.7,6.7,2290.0],["2008-10-07",6.7,6.7,6.7,6.7,40.0],["2008-10-08",6.7,6.7,6.7,6.7,100.0],["2008-10-09",6.7,6.7,6.7,6.7,0.0],["2008-10-10",6.7,7.5,6.5,6.5,2910.0],["2008-10-13",5.7,5.7,5.7,5.7,250.0],["2008-10-14",5.6,5.6,4.0,4.0,3250.0],["2008-10-15",4.7,4.7,4.7,4.7,100.0],["2008-10-16",4.7,4.7,4.7,4.7,0.0],["2008-10-17",4.7,4.7,4.0,4.2,1380.0],["2008-10-20",3.5,3.5,3.5,3.5,4260.0],["2008-10-21",4.0,4.2,4.0,4.0,740.0],["2008-10-22",4.0,4.0,4.0,4.0,0.0],["2008-10-23",5.0,6.6,4.7,6.0,6410.0],["2008-10-24",7.0,7.0,7.0,7.0,1000.0],["2008-10-27",6.5,6.5,4.3,4.3,2120.0],["2008-10-28",4.3,4.3,4.3,4.3,670.0],["2008-10-29",4.3,4.3,4.3,4.3,0.0],["2008-10-30",4.3,4.3,4.3,4.3,0.0],["2008-10-31",4.3,4.3,4.3,4.3,0.0],["2008-11-03",4.3,4.3,4.3,4.3,0.0],["2008-11-04",4.3,4.3,4.3,4.3,0.0],["2008-11-05",4.3,4.3,4.3,4.3,0.0],["2008-11-06",4.0,4.0,3.2,3.2,3400.0],["2008-11-07",3.2,3.2,3.2,3.2,0.0],["2008-11-10",3.2,3.2,3.2,3.2,0.0],["2008-11-11",3.2,3.2,3.2,3.2,0.0],["2008-11-12",3.2,3.2,3.2,3.2,0.0],["2008-11-13",3.2,3.2,3.2,3.2,0.0],["2008-11-14",3.2,3.2,3.2,3.2,0.0],["2008-11-17",3.2,3.2,3.2,3.2,0.0],["2008-11-18",3.1,3.2,3.0,3.0,1500.0],["2008-11-19",3.3,3.3,3.3,3.3,300.0],["2008-11-20",3.1,3.1,3.0,3.1,2300.0],["2008-11-21",3.1,3.1,3.1,3.1,0.0],["2008-11-24",3.1,3.1,3.1,3.1,0.0],["2008-11-25",3.1,3.1,3.1,3.1,0.0],["2008-11-26",3.1,3.1,3.1,3.1,0.0],["2008-11-28",3.1,3.1,3.1,3.1,0.0],["2008-12-01",3.1,3.1,3.1,3.1,0.0],["2008-12-02",3.1,3.1,3.1,3.1,0.0],["2008-12-03",3.1,3.1,3.1,3.1,800.0],["2008-12-04",3.1,3.1,3.1,3.1,0.0],["2008-12-05",3.1,3.1,3.1,3.1,0.0],["2008-12-08",3.2,3.5,3.0,3.5,5640.0],["2008-12-09",3.5,3.5,3.5,3.5,230.0],["2008-12-10",3.8,3.8,3.5,3.5,6230.0],["2008-12-11",3.3,3.3,3.2,3.2,800.0],["2008-12-12",3.5,3.5,3.2,3.2,2700.0],["2008-12-15",3.2,3.5,3.2,3.5,2000.0],["2008-12-16",3.2,3.2,3.2,3.2,20.0],["2008-12-17",3.2,3.2,3.2,3.2,60000.0],["2008-12-18",3.2,3.6,3.2,3.6,190.0],["2008-12-19",3.6,3.6,3.6,3.6,180.0],["2008-12-22",4.0,4.0,4.0,4.0,660.0],["2008-12-23",4.4,4.7,4.4,4.7,1820.0],["2008-12-24",4.7,5.0,4.7,5.0,500.0],["2008-12-26",6.2,6.2,6.2,6.2,180.0],["2008-12-29",5.1,6.0,5.1,6.0,370.0],["2008-12-30",6.0,6.0,6.0,6.0,0.0],["2008-12-31",6.0,6.0,6.0,6.0,0.0],["2009-01-02",6.0,7.0,6.0,7.0,2100.0],["2009-01-05",8.0,8.0,8.0,8.0,620.0],["2009-01-06",8.0,9.0,7.5,8.1,1070.0],["2009-01-07",8.0,8.5,8.0,8.0,1000.0],["2009-01-08",8.0,8.0,8.0,8.0,0.0],["2009-01-09",8.0,8.0,8.0,8.0,570.0],["2009-01-12",5.5,6.1,5.5,6.1,640.0],["2009-01-13",6.1,6.1,6.1,6.1,0.0],["2009-01-14",6.1,6.1,6.1,6.1,0.0],["2009-01-15",6.1,6.1,6.1,6.1,0.0],["2009-01-16",6.1,6.1,6.1,6.1,0.0],["2009-01-20",7.0,7.0,7.0,7.0,500.0],["2009-01-21",7.5,7.5,7.0,7.0,560.0],["2009-01-22",7.0,7.0,7.0,7.0,0.0],["2009-01-23",7.0,7.0,7.0,7.0,0.0],["2009-01-26",7.0,7.0,7.0,7.0,0.0],["2009-01-27",7.0,7.0,7.0,7.0,0.0],["2009-01-28",7.0,7.0,7.0,7.0,0.0],["2009-01-29",6.9,6.9,6.9,6.9,230.0],["2009-01-30",5.1,5.1,5.1,5.1,420.0],["2009-02-02",6.2,6.2,5.5,6.2,1540.0],["2009-02-03",4.5,4.5,4.5,4.5,30000.0],["2009-02-04",4.5,4.5,4.5,4.5,0.0],["2009-02-05",6.0,6.0,6.0,6.0,650.0],["2009-02-06",6.0,6.0,6.0,6.0,0.0],["2009-02-09",6.0,6.0,6.0,6.0,210.0],["2009-02-10",6.0,6.0,6.0,6.0,0.0],["2009-02-11",6.0,6.5,6.0,6.5,2000.0],["2009-02-12",6.5,6.5,6.5,6.5,1250.0],["2009-02-13",6.5,6.5,6.5,6.5,250.0],["2009-02-17",6.5,6.5,6.5,6.5,0.0],["2009-02-18",6.5,6.5,6.5,6.5,1770.0],["2009-02-19",6.5,6.5,6.5,6.5,0.0],["2009-02-20",6.2,6.7,6.2,6.7,440.0],["2009-02-23",6.7,6.7,6.7,6.7,0.0],["2009-02-24",6.2,6.2,6.0,6.0,950.0],["2009-02-25",6.0,6.0,6.0,6.0,0.0],["2009-02-26",6.0,6.0,6.0,6.0,0.0],["2009-02-27",6.0,6.0,6.0,6.0,0.0],["2009-03-02",6.0,6.0,6.0,6.0,0.0],["2009-03-03",6.0,6.0,6.0,6.0,0.0],["2009-03-04",6.0,6.0,6.0,6.0,0.0],["2009-03-05",5.5,5.5,5.5,5.5,210.0],["2009-03-06",5.5,5.5,5.5,5.5,20.0],["2009-03-09",4.1,4.1,4.1,4.1,950.0],["2009-03-10",4.1,4.1,4.1,4.1,0.0],["2009-03-11",4.1,4.1,4.1,4.1,0.0],["2009-03-12",4.1,4.1,4.1,4.1,0.0],["2009-03-13",4.1,4.1,4.1,4.1,0.0],["2009-03-16",4.1,4.1,4.1,4.1,0.0],["2009-03-17",4.1,4.1,4.1,4.1,0.0],["2009-03-18",4.1,4.1,4.1,4.1,0.0],["2009-03-19",4.1,4.1,4.1,4.1,0.0],["2009-03-20",4.1,4.1,4.1,4.1,0.0],["2009-03-23",4.1,4.1,4.1,4.1,0.0],["2009-03-24",4.1,4.1,4.1,4.1,0.0],["2009-03-25",4.0,4.0,4.0,4.0,450.0],["2009-03-26",4.0,4.0,4.0,4.0,0.0],["2009-03-27",4.0,4.0,4.0,4.0,0.0],["2009-03-30",4.0,4.0,4.0,4.0,0.0],["2009-03-31",4.0,4.0,4.0,4.0,1000.0],["2009-04-01",4.0,4.0,4.0,4.0,0.0],["2009-04-02",4.0,4.0,4.0,4.0,0.0],["2009-04-03",4.3,4.9,4.3,4.9,1100.0],["2009-04-06",4.0,5.5,4.0,5.5,100.0],["2009-04-07",5.5,5.5,5.5,5.5,0.0],["2009-04-08",5.5,5.5,5.5,5.5,0.0],["2009-04-09",5.5,5.5,5.5,5.5,0.0],["2009-04-13",5.5,5.5,5.5,5.5,1000.0],["2009-04-14",4.0,4.0,4.0,4.0,50.0],["2009-04-15",4.0,4.0,4.0,4.0,0.0],["2009-04-16",4.1,4.1,4.1,4.1,480.0],["2009-04-17",4.1,4.1,4.1,4.1,0.0],["2009-04-20",4.1,4.1,4.1,4.1,0.0],["2009-04-21",4.1,4.1,4.1,4.1,0.0],["2009-04-22",4.1,4.1,4.1,4.1,0.0],["2009-04-23",6.0,6.0,5.0,5.0,1500.0],["2009-04-24",5.0,5.0,5.0,5.0,0.0],["2009-04-27",4.0,4.0,3.9,4.0,950.0],["2009-04-28",3.5,3.5,3.3,3.3,4100.0],["2009-04-29",3.3,3.3,3.3,3.3,500.0],["2009-04-30",5.5,5.5,3.3,5.5,260.0],["2009-05-01",5.5,5.5,5.5,5.5,0.0],["2009-05-04",5.5,5.5,5.5,5.5,0.0],["2009-05-05",5.5,5.5,5.5,5.5,0.0],["2009-05-06",5.5,5.5,5.5,5.5,0.0],["2009-05-07",5.5,5.5,5.5,5.5,0.0],["2009-05-08",5.5,5.5,5.5,5.5,0.0],["2009-05-11",5.5,5.5,5.5,5.5,0.0],["2009-05-12",5.5,5.5,5.5,5.5,0.0],["2009-05-13",4.8,4.8,2.5,4.8,640.0],["2009-05-14",4.8,4.8,4.8,4.8,0.0],["2009-05-15",4.8,4.8,4.8,4.8,0.0],["2009-05-18",4.8,4.8,4.8,4.8,0.0],["2009-05-19",4.8,4.8,4.8,4.8,0.0],["2009-05-20",4.8,4.8,4.8,4.8,0.0],["2009-05-21",4.8,4.8,4.8,4.8,0.0],["2009-05-22",4.8,4.8,4.8,4.8,0.0],["2009-05-26",4.8,4.8,4.8,4.8,0.0],["2009-05-27",4.8,4.8,4.8,4.8,0.0],["2009-05-28",4.8,4.8,4.8,4.8,0.0],["2009-05-29",4.8,4.8,4.8,4.8,0.0],["2009-06-01",4.8,4.8,4.8,4.8,0.0],["2009-06-02",4.8,4.8,4.8,4.8,0.0],["2009-06-03",4.8,4.8,4.8,4.8,0.0],["2009-06-04",4.8,4.8,4.8,4.8,0.0],["2009-06-05",4.8,4.8,4.8,4.8,0.0],["2009-06-08",4.8,4.8,4.8,4.8,0.0],["2009-06-09",4.8,4.8,4.7,4.7,900.0],["2009-06-10",4.7,4.7,4.7,4.7,0.0],["2009-06-11",4.7,4.7,4.7,4.7,0.0],["2009-06-12",4.7,4.7,4.7,4.7,0.0],["2009-06-15",4.7,4.7,4.7,4.7,0.0],["2009-06-16",4.7,4.8,4.7,4.8,1550.0],["2009-06-17",2.5,2.5,2.5,2.5,20.0],["2009-06-18",4.0,5.4,4.0,5.4,290.0],["2009-06-19",5.4,5.4,5.4,5.4,0.0],["2009-06-22",5.5,5.5,5.5,5.5,200.0],["2009-06-23",5.5,5.5,5.5,5.5,0.0],["2009-06-24",5.5,5.5,5.5,5.5,0.0],["2009-06-25",5.5,5.5,5.5,5.5,0.0],["2009-06-26",5.5,5.5,5.5,5.5,0.0],["2009-06-29",5.5,5.5,5.5,5.5,0.0],["2009-06-30",2.0,2.0,2.0,2.0,70.0],["2009-07-01",2.0,2.0,2.0,2.0,0.0],["2009-07-02",2.5,2.5,2.5,2.5,120.0],["2009-07-06",2.5,2.5,2.5,2.5,1520.0],["2009-07-07",5.1,5.5,5.1,5.5,600.0],["2009-07-08",5.5,5.5,5.5,5.5,0.0],["2009-07-09",5.5,9.1,5.5,9.1,700.0],["2009-07-10",9.1,9.1,9.1,9.1,0.0],["2009-07-13",2.6,2.6,2.6,2.6,220.0],["2009-07-14",2.6,2.6,2.6,2.6,100.0],["2009-07-15",2.6,2.6,2.6,2.6,0.0],["2009-07-16",2.6,2.6,2.6,2.6,0.0],["2009-07-17",2.6,2.6,2.6,2.6,0.0],["2009-07-20",2.6,2.6,2.6,2.6,0.0],["2009-07-21",2.8,2.8,2.8,2.8,200.0],["2009-07-22",2.8,2.8,2.8,2.8,0.0],["2009-07-23",2.8,2.8,2.8,2.8,0.0],["2009-07-24",2.6,2.6,2.6,2.6,500.0],["2009-07-27",2.6,2.6,2.6,2.6,0.0],["2009-07-28",2.6,2.6,2.6,2.6,0.0],["2009-07-29",2.6,2.6,2.6,2.6,0.0],["2009-07-30",2.6,2.6,2.6,2.6,0.0],["2009-07-31",2.6,2.6,2.6,2.6,0.0],["2009-08-03",5.4,5.4,5.4,5.4,250.0],["2009-08-04",2.6,2.6,2.5,2.5,3920.0],["2009-08-05",2.5,2.5,1.5,1.5,2690.0],["2009-08-06",2.0,2.0,2.0,2.0,500.0],["2009-08-07",2.0,2.0,1.9,1.9,11800.0],["2009-08-10",2.0,2.2,2.0,2.1,11370.0],["2009-08-11",2.1,2.1,1.5,1.7,19420.0],["2009-08-12",1.6,1.8,1.6,1.8,4410.0],["2009-08-13",2.3,2.3,2.3,2.3,1000.0],["2009-08-14",2.3,2.3,2.3,2.3,0.0],["2009-08-17",2.3,2.3,2.3,2.3,50.0],["2009-08-18",2.0,2.3,2.0,2.3,2300.0],["2009-08-19",2.7,2.7,2.3,2.5,3000.0],["2009-08-20",3.2,3.2,2.6,2.6,1120.0],["2009-08-21",2.6,2.6,2.6,2.6,0.0],["2009-08-24",3.2,3.2,3.0,3.0,270.0],["2009-08-25",3.5,3.9,3.5,3.9,3000.0],["2009-08-26",3.9,3.9,3.9,3.9,0.0],["2009-08-27",3.9,3.9,3.9,3.9,0.0],["2009-08-28",3.1,4.2,3.1,4.2,360.0],["2009-08-31",3.7,3.7,3.5,3.5,1110.0],["2009-09-01",3.5,3.5,3.5,3.5,0.0],["2009-09-02",3.5,3.5,3.5,3.5,0.0],["2009-09-03",3.5,3.5,3.5,3.5,0.0],["2009-09-04",3.5,3.5,3.5,3.5,0.0],["2009-09-08",4.2,4.2,4.2,4.2,340.0],["2009-09-09",3.0,3.0,3.0,3.0,230.0],["2009-09-10",3.0,3.0,3.0,3.0,0.0],["2009-09-11",3.0,3.0,3.0,3.0,0.0],["2009-09-14",3.0,3.0,3.0,3.0,0.0],["2009-09-15",3.0,3.0,3.0,3.0,0.0],["2009-09-16",3.0,3.0,3.0,3.0,0.0],["2009-09-17",3.0,3.0,3.0,3.0,0.0],["2009-09-18",3.0,3.0,3.0,3.0,0.0],["2009-09-21",3.0,3.0,3.0,3.0,0.0],["2009-09-22",3.0,3.0,3.0,3.0,0.0],["2009-09-23",3.0,3.0,3.0,3.0,0.0],["2009-09-24",2.7,2.7,2.7,2.7,30.0],["2009-09-25",2.7,2.7,2.7,2.7,0.0],["2009-09-28",2.7,2.7,2.7,2.7,0.0],["2009-09-29",2.7,2.7,2.7,2.7,0.0],["2009-09-30",2.7,2.7,2.7,2.7,0.0],["2009-10-01",2.5,2.5,1.9,1.9,1080.0],["2009-10-02",1.9,1.9,1.9,1.9,0.0],["2009-10-05",1.9,1.9,1.9,1.9,0.0],["2009-10-06",4.0,4.0,2.0,4.0,200.0],["2009-10-07",4.0,4.0,4.0,4.0,0.0],["2009-10-08",4.0,4.0,4.0,4.0,0.0],["2009-10-09",4.0,4.0,4.0,4.0,0.0],["2009-10-12",4.0,4.0,4.0,4.0,0.0],["2009-10-13",4.0,4.0,4.0,4.0,0.0],["2009-10-14",4.0,4.0,4.0,4.0,0.0],["2009-10-15",4.0,4.0,4.0,4.0,0.0],["2009-10-16",2.2,2.2,2.0,2.0,1770.0],["2009-10-19",3.5,3.5,1.1,3.0,460.0],["2009-10-20",3.0,3.0,3.0,3.0,0.0],["2009-10-21",3.0,3.0,2.2,2.9,110.0],["2009-10-22",3.0,3.0,3.0,3.0,500.0],["2009-10-23",3.0,3.0,3.0,3.0,0.0],["2009-10-26",3.0,3.0,3.0,3.0,0.0],["2009-10-27",3.0,3.0,3.0,3.0,0.0],["2009-10-28",3.0,3.0,3.0,3.0,0.0],["2009-10-29",3.0,3.0,3.0,3.0,0.0],["2009-10-30",3.0,3.0,3.0,3.0,1240.0],["2009-11-02",3.2,3.2,2.0,2.0,1470.0],["2009-11-03",2.4,4.0,2.4,3.0,900.0],["2009-11-04",3.5,3.5,3.5,3.5,50.0],["2009-11-05",3.5,3.5,3.5,3.5,0.0],["2009-11-06",3.5,3.5,3.5,3.5,0.0],["2009-11-09",3.5,3.5,3.5,3.5,0.0],["2009-11-10",1.5,3.5,1.5,3.4,1080.0],["2009-11-11",3.4,3.4,3.4,3.4,0.0],["2009-11-12",3.4,3.4,3.4,3.4,0.0],["2009-11-13",3.4,3.4,3.4,3.4,0.0],["2009-11-16",3.2,3.2,1.5,3.2,430.0],["2009-11-17",3.1,3.2,1.5,3.2,550.0],["2009-11-18",3.2,3.2,3.2,3.2,0.0],["2009-11-19",3.2,3.2,3.2,3.2,0.0],["2009-11-20",3.2,3.2,3.2,3.2,0.0],["2009-11-23",2.5,3.1,2.5,2.8,1740.0],["2009-11-24",2.8,3.1,2.8,2.8,2560.0],["2009-11-25",3.1,3.1,2.7,2.7,970.0],["2009-11-27",3.0,3.0,2.8,2.8,650.0],["2009-11-30",3.1,3.1,3.1,3.1,250.0],["2009-12-01",3.0,3.0,3.0,3.0,270.0],["2009-12-02",2.5,3.0,2.5,3.0,1430.0],["2009-12-03",2.0,3.0,2.0,3.0,230.0],["2009-12-04",2.5,3.0,2.5,2.5,1080.0],["2009-12-07",2.4,2.6,2.4,2.6,800.0],["2009-12-08",2.6,2.6,2.6,2.6,0.0],["2009-12-09",2.0,3.3,2.0,2.5,7470.0],["2009-12-10",2.8,2.8,2.8,2.8,500.0],["2009-12-11",2.5,2.8,2.5,2.8,1750.0],["2009-12-14",3.2,3.2,3.2,3.2,3080.0],["2009-12-15",3.2,3.4,3.2,3.4,1090.0],["2009-12-16",3.1,3.1,3.1,3.1,500.0],["2009-12-17",3.0,3.0,3.0,3.0,2830.0],["2009-12-18",2.5,3.0,2.5,3.0,740.0],["2009-12-21",3.0,3.0,3.0,3.0,530.0],["2009-12-22",2.5,2.5,2.5,2.5,1000.0],["2009-12-23",3.0,3.0,3.0,3.0,100.0],["2009-12-24",3.0,3.0,3.0,3.0,0.0],["2009-12-28",3.0,3.0,3.0,3.0,0.0],["2009-12-29",3.0,3.0,3.0,3.0,0.0],["2009-12-30",2.5,2.5,2.5,2.5,500.0],["2009-12-31",2.5,2.5,2.5,2.5,0.0],["2010-01-04",2.5,2.5,2.5,2.5,0.0],["2010-01-05",2.5,2.5,2.5,2.5,0.0],["2010-01-06",2.5,2.5,2.5,2.5,0.0],["2010-01-07",3.0,3.0,3.0,3.0,100.0],["2010-01-08",2.1,2.5,2.1,2.5,6940.0],["2010-01-11",2.5,2.5,2.5,2.5,2700.0],["2010-01-12",2.3,2.3,2.3,2.3,1800.0],["2010-01-13",2.2,2.2,2.0,2.0,4300.0],["2010-01-14",2.0,2.0,2.0,2.0,700.0],["2010-01-15",2.0,2.0,2.0,2.0,1000.0],["2010-01-19",3.0,3.0,2.6,3.0,440.0],["2010-01-20",3.0,3.0,3.0,3.0,0.0],["2010-01-21",2.5,2.5,2.5,2.5,2700.0],["2010-01-22",2.5,2.5,2.5,2.5,0.0],["2010-01-25",2.8,2.8,2.8,2.8,20.0],["2010-01-26",2.8,2.8,2.8,2.8,50.0],["2010-01-27",2.8,2.8,2.8,2.8,0.0],["2010-01-28",2.8,2.8,2.8,2.8,0.0],["2010-01-29",2.8,2.8,2.8,2.8,0.0],["2010-02-01",2.5,2.7,2.5,2.7,1790.0],["2010-02-02",2.5,2.5,2.5,2.5,1000.0],["2010-02-03",2.5,2.5,2.5,2.5,0.0],["2010-02-04",2.5,2.5,2.5,2.5,1400.0],["2010-02-05",2.5,2.5,2.5,2.5,0.0],["2010-02-08",2.5,2.9,2.5,2.6,1690.0],["2010-02-09",2.6,2.6,2.6,2.6,250.0],["2010-02-10",2.6,2.6,2.0,2.0,540.0],["2010-02-11",2.6,2.6,2.6,2.6,100.0],["2010-02-12",2.6,2.6,2.6,2.6,0.0],["2010-02-16",2.6,2.6,2.6,2.6,0.0],["2010-02-17",2.6,2.6,2.6,2.6,0.0],["2010-02-18",2.6,2.6,2.6,2.6,0.0],["2010-02-19",2.6,2.6,2.6,2.6,0.0],["2010-02-22",2.2,2.2,2.2,2.2,870.0],["2010-02-23",2.2,2.2,2.2,2.2,800.0],["2010-02-24",2.2,2.2,2.2,2.2,8000.0],["2010-02-25",2.2,2.5,2.2,2.5,18650.0],["2010-02-26",2.2,2.2,2.2,2.2,500.0],["2010-03-01",2.4,2.4,2.2,2.2,1250.0],["2010-03-02",2.4,2.4,2.4,2.4,100.0],["2010-03-03",2.0,2.4,2.0,2.4,800.0],["2010-03-04",2.4,2.4,2.4,2.4,800.0],["2010-03-05",2.4,2.4,2.3,2.3,1100.0],["2010-03-08",2.3,2.4,2.2,2.2,1680.0],["2010-03-09",2.4,2.4,2.4,2.4,100.0],["2010-03-10",2.2,2.2,2.2,2.2,910.0],["2010-03-11",2.2,2.2,2.2,2.2,0.0],["2010-03-12",2.2,2.2,2.2,2.2,0.0],["2010-03-15",2.2,2.2,2.2,2.2,0.0],["2010-03-16",2.2,2.2,2.2,2.2,1730.0],["2010-03-17",1.6,2.3,1.6,2.3,2110.0],["2010-03-18",2.2,2.2,2.2,2.2,2200.0],["2010-03-19",2.2,2.2,2.2,2.2,0.0],["2010-03-22",2.3,2.3,1.8,2.3,6550.0],["2010-03-23",2.3,2.3,2.3,2.3,0.0],["2010-03-24",2.3,2.3,2.3,2.3,0.0],["2010-03-25",2.3,2.3,2.3,2.3,0.0],["2010-03-26",2.3,2.3,2.3,2.3,0.0],["2010-03-29",2.3,2.3,2.3,2.3,0.0],["2010-03-30",2.0,2.0,2.0,2.0,60.0],["2010-03-31",2.0,2.3,2.0,2.3,350.0],["2010-04-01",2.3,2.3,2.3,2.3,0.0],["2010-04-05",2.0,2.0,1.8,1.8,1220.0],["2010-04-06",1.8,2.0,1.7,2.0,2430.0],["2010-04-07",2.0,2.0,2.0,2.0,0.0],["2010-04-08",2.0,2.0,2.0,2.0,0.0],["2010-04-09",2.0,2.0,2.0,2.0,0.0],["2010-04-12",2.0,2.0,2.0,2.0,0.0],["2010-04-13",2.0,2.0,2.0,2.0,0.0],["2010-04-14",1.7,1.7,1.7,1.7,300.0],["2010-04-15",2.0,2.0,2.0,2.0,150.0],["2010-04-16",2.0,2.0,2.0,2.0,0.0],["2010-04-19",1.7,2.0,1.7,1.7,390.0],["2010-04-20",2.0,2.0,2.0,2.0,40.0],["2010-04-21",2.0,2.0,2.0,2.0,0.0],["2010-04-22",1.7,1.7,1.7,1.7,20.0],["2010-04-23",1.7,1.7,1.7,1.7,0.0],["2010-04-26",2.0,2.0,2.0,2.0,1140.0],["2010-04-27",2.4,2.4,2.4,2.4,100.0],["2010-04-28",2.4,2.4,2.4,2.4,0.0],["2010-04-29",2.5,2.5,2.1,2.1,7180.0],["2010-04-30",2.1,2.1,2.1,2.1,0.0],["2010-05-03",2.1,2.1,2.1,2.1,1500.0],["2010-05-04",2.1,2.1,2.1,2.1,0.0],["2010-05-05",2.0,2.0,2.0,2.0,2000.0],["2010-05-06",2.0,2.0,2.0,2.0,200.0],["2010-05-07",2.0,2.0,1.8,1.9,1100.0],["2010-05-10",1.8,1.8,1.8,1.8,66340.0],["2010-05-11",2.0,2.1,2.0,2.1,3370.0],["2010-05-12",2.1,2.1,2.1,2.1,300.0],["2010-05-13",2.4,2.5,2.4,2.5,1120.0],["2010-05-14",2.6,2.9,2.6,2.9,350.0],["2010-05-17",3.0,3.0,3.0,3.0,5850.0],["2010-05-18",3.3,3.3,2.9,2.9,1550.0],["2010-05-19",2.9,2.9,2.9,2.9,0.0],["2010-05-20",2.9,2.9,2.9,2.9,0.0],["2010-05-21",2.7,2.7,2.3,2.3,800.0],["2010-05-24",2.3,2.3,2.3,2.3,0.0],["2010-05-25",2.3,2.3,2.3,2.3,0.0],["2010-05-26",2.3,2.3,2.3,2.3,0.0],["2010-05-27",2.3,2.3,2.3,2.3,100.0],["2010-05-28",2.4,2.4,2.4,2.4,100.0],["2010-06-01",2.4,2.4,2.4,2.4,0.0],["2010-06-02",2.4,2.4,2.4,2.4,0.0],["2010-06-03",2.4,2.4,2.4,2.4,0.0],["2010-06-04",2.4,2.4,2.4,2.4,0.0],["2010-06-07",3.0,3.0,3.0,3.0,50.0],["2010-06-08",3.0,3.0,3.0,3.0,1910.0],["2010-06-09",3.0,3.0,3.0,3.0,0.0],["2010-06-10",9.2,9.2,9.2,9.2,10.0],["2010-06-11",2.1,2.1,2.1,2.1,3000.0],["2010-06-14",2.5,2.6,2.5,2.6,200.0],["2010-06-15",2.6,2.6,2.6,2.6,0.0],["2010-06-16",2.6,2.6,2.6,2.6,0.0],["2010-06-17",2.6,2.6,2.6,2.6,0.0],["2010-06-18",6.0,8.9,6.0,8.9,350.0],["2010-06-21",8.9,8.9,8.9,8.9,0.0],["2010-06-22",2.7,2.7,2.7,2.7,100.0],["2010-06-23",2.7,2.7,2.7,2.7,0.0],["2010-06-24",2.7,2.7,2.7,2.7,0.0],["2010-06-25",2.7,2.7,2.7,2.7,0.0],["2010-06-28",2.7,3.0,2.5,2.5,4730.0],["2010-06-29",2.5,2.5,2.5,2.5,1000.0],["2010-06-30",2.2,2.2,2.2,2.2,450.0],["2010-07-01",2.5,2.5,2.5,2.5,400.0],["2010-07-02",2.5,2.5,2.5,2.5,0.0],["2010-07-06",2.5,2.5,2.4,2.4,2880.0],["2010-07-07",2.2,2.2,2.0,2.0,4630.0],["2010-07-08",2.0,2.0,2.0,2.0,0.0],["2010-07-09",2.2,2.2,2.2,2.2,300.0],["2010-07-12",2.0,2.0,1.8,1.8,6830.0],["2010-07-13",1.8,1.8,1.8,1.8,3360.0],["2010-07-14",1.8,1.8,1.8,1.8,0.0],["2010-07-15",1.8,1.8,1.8,1.8,0.0],["2010-07-16",1.8,1.8,1.8,1.8,0.0],["2010-07-19",1.8,1.8,1.8,1.8,0.0],["2010-07-20",1.8,1.8,1.8,1.8,0.0],["2010-07-21",1.8,1.8,1.8,1.8,0.0],["2010-07-22",1.8,1.8,1.8,1.8,0.0],["2010-07-23",3.5,3.5,3.5,3.5,50.0],["2010-07-26",3.5,3.5,3.5,3.5,0.0],["2010-07-27",2.0,2.0,2.0,2.0,580.0],["2010-07-28",2.0,2.0,2.0,2.0,0.0],["2010-07-29",2.0,2.0,2.0,2.0,0.0],["2010-07-30",2.0,2.0,2.0,2.0,0.0],["2010-08-02",2.0,2.0,2.0,2.0,0.0],["2010-08-03",2.1,2.1,2.1,2.1,140.0],["2010-08-04",1.9,2.1,1.9,2.1,170.0],["2010-08-05",2.0,2.0,2.0,2.0,170.0],["2010-08-06",2.0,2.0,2.0,2.0,0.0],["2010-08-09",2.0,2.0,2.0,2.0,0.0],["2010-08-10",2.1,2.1,2.1,2.1,920.0],["2010-08-11",2.1,2.1,2.1,2.1,0.0],["2010-08-12",2.2,2.2,2.2,2.2,1800.0],["2010-08-13",2.2,2.2,2.2,2.2,1150.0],["2010-08-16",2.2,2.2,2.2,2.2,0.0],["2010-08-17",2.2,2.2,2.2,2.2,0.0],["2010-08-18",2.3,2.3,2.3,2.3,90.0],["2010-08-19",2.6,2.6,2.6,2.6,60.0],["2010-08-20",2.6,2.6,2.6,2.6,0.0],["2010-08-23",2.8,2.8,2.8,2.8,70.0],["2010-08-24",2.8,2.8,2.8,2.8,0.0],["2010-08-25",2.8,2.8,2.8,2.8,0.0],["2010-08-26",2.8,2.8,2.8,2.8,0.0],["2010-08-27",2.8,2.8,2.8,2.8,0.0],["2010-08-30",2.8,2.8,2.8,2.8,0.0],["2010-08-31",2.8,2.8,2.8,2.8,0.0],["2010-09-01",2.5,2.5,2.5,2.5,100.0],["2010-09-02",2.5,2.5,2.5,2.5,0.0],["2010-09-03",2.5,2.5,2.5,2.5,0.0],["2010-09-07",2.5,2.5,2.5,2.5,0.0],["2010-09-08",2.8,2.8,2.8,2.8,1000.0],["2010-09-09",2.8,2.8,2.8,2.8,0.0],["2010-09-10",2.8,2.8,2.8,2.8,1050.0],["2010-09-13",2.9,2.9,2.9,2.9,30.0],["2010-09-14",3.4,3.5,3.4,3.5,500.0],["2010-09-15",3.0,3.1,3.0,3.1,300.0],["2010-09-16",3.0,3.0,3.0,3.0,100.0],["2010-09-17",3.0,3.0,3.0,3.0,0.0],["2010-09-20",3.0,3.0,3.0,3.0,0.0],["2010-09-21",3.0,3.0,3.0,3.0,0.0],["2010-09-22",3.3,3.3,3.3,3.3,40.0],["2010-09-23",3.3,3.3,3.3,3.3,0.0],["2010-09-24",3.2,3.2,2.5,2.5,1190.0],["2010-09-27",2.5,2.5,2.5,2.5,0.0],["2010-09-28",2.8,2.8,2.8,2.8,190.0],["2010-09-29",2.8,2.8,2.8,2.8,100.0],["2010-09-30",2.8,2.8,2.8,2.8,0.0],["2010-10-01",2.8,2.8,2.8,2.8,0.0],["2010-10-04",2.8,2.8,2.8,2.8,0.0],["2010-10-05",2.8,2.8,2.8,2.8,0.0],["2010-10-06",2.8,2.8,2.8,2.8,0.0],["2010-10-07",2.8,2.8,2.8,2.8,0.0],["2010-10-08",2.8,2.8,2.8,2.8,0.0],["2010-10-11",2.8,2.8,2.8,2.8,0.0],["2010-10-12",2.9,2.9,2.9,2.9,200.0],["2010-10-13",2.9,2.9,2.9,2.9,0.0],["2010-10-14",2.9,2.9,2.9,2.9,0.0],["2010-10-15",2.9,2.9,2.9,2.9,0.0],["2010-10-18",3.2,3.3,3.2,3.3,300.0],["2010-10-19",3.3,3.4,3.3,3.3,1700.0],["2010-10-20",3.4,3.4,3.4,3.4,450.0],["2010-10-21",3.4,3.4,3.4,3.4,0.0],["2010-10-22",3.4,3.4,3.4,3.4,0.0],["2010-10-25",3.4,3.4,3.4,3.4,0.0],["2010-10-26",3.4,3.4,3.4,3.4,0.0],["2010-10-27",3.9,5.0,3.9,4.1,1640.0],["2010-10-28",4.1,4.1,4.1,4.1,0.0],["2010-10-29",4.1,4.1,4.1,4.1,0.0],["2010-11-01",4.1,4.1,4.1,4.1,0.0],["2010-11-02",4.1,4.1,4.1,4.1,0.0],["2010-11-03",3.1,3.1,3.1,3.1,760.0],["2010-11-04",3.1,3.1,3.1,3.1,0.0],["2010-11-05",3.1,3.1,3.1,3.1,0.0],["2010-11-08",3.1,3.1,3.1,3.1,0.0],["2010-11-09",3.1,3.1,3.1,3.1,0.0],["2010-11-10",3.1,3.1,3.1,3.1,0.0],["2010-11-11",3.1,3.1,3.1,3.1,0.0],["2010-11-12",3.1,3.1,3.1,3.1,0.0],["2010-11-15",3.1,3.1,3.1,3.1,0.0],["2010-11-16",3.1,3.1,3.1,3.1,100.0],["2010-11-17",3.1,3.1,3.1,3.1,0.0],["2010-11-18",3.1,3.1,3.1,3.1,0.0],["2010-11-19",3.1,3.1,3.1,3.1,0.0],["2010-11-22",3.1,3.1,3.1,3.1,0.0],["2010-11-23",3.1,3.1,3.1,3.1,0.0],["2010-11-24",3.1,3.1,3.1,3.1,0.0],["2010-11-26",3.1,3.1,3.1,3.1,0.0],["2010-11-29",3.2,3.2,3.1,3.1,2900.0],["2010-11-30",3.1,3.1,3.1,3.1,0.0],["2010-12-01",3.1,3.1,3.1,3.1,0.0],["2010-12-02",3.1,3.1,3.1,3.1,0.0],["2010-12-03",3.2,3.2,3.2,3.2,600.0],["2010-12-06",3.2,3.2,3.0,3.0,5830.0],["2010-12-07",3.0,3.0,3.0,3.0,0.0],["2010-12-08",3.0,3.0,3.0,3.0,0.0],["2010-12-09",4.0,4.0,4.0,4.0,530.0],["2010-12-10",2.0,3.9,2.0,3.5,2960.0],["2010-12-13",3.4,3.9,3.4,3.4,3650.0],["2010-12-14",3.5,3.5,3.5,3.5,2200.0],["2010-12-15",3.8,4.1,3.8,4.1,1970.0],["2010-12-16",4.1,4.3,4.1,4.2,5200.0],["2010-12-17",4.2,4.2,4.2,4.2,0.0],["2010-12-20",4.2,4.2,4.0,4.0,3660.0],["2010-12-21",4.0,4.0,4.0,4.0,0.0],["2010-12-22",4.0,4.0,4.0,4.0,0.0],["2010-12-23",4.0,4.0,4.0,4.0,0.0],["2010-12-27",4.0,4.0,4.0,4.0,0.0],["2010-12-28",4.0,4.0,4.0,4.0,0.0],["2010-12-29",4.2,4.2,4.2,4.2,500.0],["2010-12-30",4.0,4.0,4.0,4.0,150.0],["2010-12-31",4.0,4.0,4.0,4.0,0.0],["2011-01-03",4.1,4.1,4.1,4.1,130.0],["2011-01-04",4.1,4.1,4.1,4.1,3650.0],["2011-01-05",4.1,4.1,4.1,4.1,0.0],["2011-01-06",4.1,4.1,4.1,4.1,900.0],["2011-01-07",4.1,4.1,4.1,4.1,0.0],["2011-01-10",3.0,3.0,3.0,3.0,1000.0],["2011-01-11",3.0,3.0,3.0,3.0,0.0],["2011-01-12",3.0,3.0,3.0,3.0,0.0],["2011-01-13",3.0,3.0,3.0,3.0,2300.0],["2011-01-14",3.0,3.0,3.0,3.0,60.0],["2011-01-18",3.0,3.0,3.0,3.0,0.0],["2011-01-19",3.0,3.0,3.0,3.0,0.0],["2011-01-20",3.0,3.0,3.0,3.0,0.0],["2011-01-21",1.0,3.0,1.0,3.0,550.0],["2011-01-24",3.0,3.0,3.0,3.0,0.0],["2011-01-25",3.0,3.0,3.0,3.0,0.0],["2011-01-26",1.5,1.5,1.5,1.5,150.0],["2011-01-27",1.5,1.5,1.5,1.5,0.0],["2011-01-28",1.5,1.5,1.5,1.5,0.0],["2011-01-31",1.5,1.5,1.5,1.5,0.0],["2011-02-01",1.7,2.0,1.6,2.0,2700.0],["2011-02-02",2.0,2.0,2.0,2.0,0.0],["2011-02-03",2.0,2.0,2.0,2.0,0.0],["2011-02-04",2.0,2.0,2.0,2.0,0.0],["2011-02-07",2.2,2.2,2.2,2.2,500.0],["2011-02-08",2.2,2.2,2.2,2.2,0.0],["2011-02-09",2.2,2.2,2.2,2.2,0.0],["2011-02-10",2.2,2.2,2.2,2.2,0.0],["2011-02-11",2.2,2.2,2.2,2.2,0.0],["2011-02-14",2.3,2.3,2.2,2.2,1250.0],["2011-02-15",2.2,2.2,2.2,2.2,500.0],["2011-02-16",2.4,2.4,2.4,2.4,350.0],["2011-02-17",2.4,2.4,2.4,2.4,0.0],["2011-02-18",2.4,2.4,2.4,2.4,0.0],["2011-02-22",2.4,2.4,2.4,2.4,0.0],["2011-02-23",2.5,2.5,2.5,2.5,100.0],["2011-02-24",2.4,2.5,2.4,2.5,500.0],["2011-02-25",2.5,2.5,2.5,2.5,0.0],["2011-02-28",2.5,2.5,2.5,2.5,0.0],["2011-03-01",2.5,2.5,2.5,2.5,0.0],["2011-03-02",2.5,2.5,2.5,2.5,0.0],["2011-03-03",2.5,2.5,2.5,2.5,0.0],["2011-03-04",2.5,2.5,2.5,2.5,0.0],["2011-03-07",1.8,1.8,1.8,1.8,200.0],["2011-03-08",1.8,1.8,1.8,1.8,0.0],["2011-03-09",1.8,1.8,1.8,1.8,0.0],["2011-03-10",2.2,2.2,2.2,2.2,350.0],["2011-03-11",2.2,2.2,2.2,2.2,0.0],["2011-03-14",2.4,2.4,2.4,2.4,1480.0],["2011-03-15",2.4,2.4,2.4,2.4,1000.0],["2011-03-16",2.4,2.4,2.4,2.4,0.0],["2011-03-17",2.4,2.4,2.4,2.4,0.0],["2011-03-18",2.4,2.4,2.4,2.4,0.0],["2011-03-21",2.4,2.4,2.4,2.4,0.0],["2011-03-22",2.4,2.4,2.4,2.4,0.0],["2011-03-23",2.4,2.4,2.4,2.4,0.0],["2011-03-24",2.4,2.4,2.4,2.4,0.0],["2011-03-25",2.4,2.4,2.4,2.4,0.0],["2011-03-28",2.2,2.2,2.1,2.1,1510.0],["2011-03-29",2.1,2.1,2.1,2.1,0.0],["2011-03-30",1.9,1.9,1.9,1.9,730.0],["2011-03-31",1.9,1.9,1.9,1.9,0.0],["2011-04-01",1.9,1.9,1.9,1.9,0.0],["2011-04-04",1.9,1.9,1.9,1.9,0.0],["2011-04-05",1.9,1.9,1.9,1.9,0.0],["2011-04-06",1.9,1.9,1.9,1.9,0.0],["2011-04-07",2.0,2.0,2.0,2.0,500.0],["2011-04-08",2.0,2.0,2.0,2.0,0.0],["2011-04-11",2.0,2.0,2.0,2.0,0.0],["2011-04-12",2.0,2.0,2.0,2.0,1000.0],["2011-04-13",1.4,1.4,1.4,1.4,50.0],["2011-04-14",2.0,3.0,2.0,3.0,9600.0],["2011-04-15",2.2,2.2,2.2,2.2,500.0],["2011-04-18",2.2,2.2,2.2,2.2,0.0],["2011-04-19",2.2,2.2,2.2,2.2,0.0],["2011-04-20",2.2,2.2,2.2,2.2,0.0],["2011-04-21",2.2,2.2,2.2,2.2,0.0],["2011-04-25",2.2,2.2,2.2,2.2,0.0],["2011-04-26",2.2,2.2,2.2,2.2,0.0],["2011-04-27",2.2,2.2,2.2,2.2,0.0],["2011-04-28",2.5,2.5,2.5,2.5,3200.0],["2011-04-29",2.5,2.5,2.5,2.5,0.0],["2011-05-02",2.5,2.5,2.5,2.5,0.0],["2011-05-03",2.5,2.5,2.5,2.5,0.0],["2011-05-04",2.2,2.2,2.2,2.2,280.0],["2011-05-05",2.2,2.2,2.2,2.2,490.0],["2011-05-06",2.2,2.2,2.2,2.2,0.0],["2011-05-09",2.2,2.2,2.2,2.2,0.0],["2011-05-10",2.2,2.2,2.2,2.2,0.0],["2011-05-11",2.2,2.2,2.2,2.2,0.0],["2011-05-12",2.2,2.2,2.2,2.2,0.0],["2011-05-13",2.2,2.2,2.2,2.2,0.0],["2011-05-16",2.2,2.2,2.2,2.2,0.0],["2011-05-17",2.2,2.2,2.2,2.2,0.0],["2011-05-18",2.2,2.2,2.2,2.2,0.0],["2011-05-19",2.2,2.2,2.2,2.2,0.0],["2011-05-20",2.2,2.2,2.2,2.2,130.0],["2011-05-23",2.2,2.2,2.2,2.2,0.0],["2011-05-24",2.2,2.2,2.2,2.2,0.0],["2011-05-25",2.2,2.2,2.2,2.2,0.0],["2011-05-26",2.2,2.2,2.2,2.2,0.0],["2011-05-27",2.3,2.3,1.8,2.2,320.0],["2011-05-31",2.2,2.2,2.2,2.2,0.0],["2011-06-01",2.2,2.2,2.2,2.2,0.0],["2011-06-02",2.2,2.2,2.2,2.2,0.0],["2011-06-03",2.2,2.2,2.2,2.2,0.0],["2011-06-06",2.2,2.2,2.2,2.2,0.0],["2011-06-07",2.2,2.2,2.2,2.2,0.0],["2011-06-08",2.2,2.2,2.2,2.2,0.0],["2011-06-09",2.1,2.1,2.1,2.1,290.0],["2011-06-10",2.1,2.1,2.1,2.1,0.0],["2011-06-13",2.1,2.1,2.1,2.1,10.0],["2011-06-14",2.1,2.1,2.1,2.1,0.0],["2011-06-15",2.1,2.1,2.1,2.1,0.0],["2011-06-16",2.1,2.1,2.1,2.1,0.0],["2011-06-17",2.1,2.1,2.1,2.1,0.0],["2011-06-20",2.5,2.5,2.5,2.5,40.0],["2011-06-21",2.5,2.5,2.5,2.5,0.0],["2011-06-22",2.5,2.5,2.5,2.5,0.0],["2011-06-23",2.5,2.5,2.5,2.5,0.0],["2011-06-24",2.5,2.5,2.5,2.5,0.0],["2011-06-27",2.5,2.5,2.5,2.5,0.0],["2011-06-28",3.0,3.0,2.1,2.1,220.0],["2011-06-29",2.1,2.1,2.1,2.1,0.0],["2011-06-30",2.0,2.0,2.0,2.0,50.0],["2011-07-01",2.0,2.0,2.0,2.0,0.0],["2011-07-05",2.0,2.0,2.0,2.0,0.0],["2011-07-06",2.0,2.0,2.0,2.0,0.0],["2011-07-07",2.4,2.4,2.4,2.4,110.0],["2011-07-08",2.4,2.4,2.4,2.4,0.0],["2011-07-11",2.4,2.4,2.4,2.4,0.0],["2011-07-12",2.4,2.4,2.4,2.4,0.0],["2011-07-13",2.0,2.0,2.0,2.0,500.0],["2011-07-14",2.0,2.0,2.0,2.0,0.0],["2011-07-15",2.0,2.0,2.0,2.0,0.0],["2011-07-18",2.0,2.0,2.0,2.0,0.0],["2011-07-19",2.0,2.0,2.0,2.0,0.0],["2011-07-20",2.0,2.0,2.0,2.0,0.0],["2011-07-21",2.0,2.0,2.0,2.0,0.0],["2011-07-22",2.0,2.0,2.0,2.0,0.0],["2011-07-25",2.0,2.0,2.0,2.0,0.0],["2011-07-26",2.0,2.0,2.0,2.0,0.0],["2011-07-27",2.0,2.0,2.0,2.0,0.0],["2011-07-28",2.0,2.0,2.0,2.0,0.0],["2011-07-29",2.0,2.0,2.0,2.0,0.0],["2011-08-01",2.0,2.0,2.0,2.0,0.0],["2011-08-02",2.0,2.0,2.0,2.0,0.0],["2011-08-03",2.0,2.0,2.0,2.0,0.0],["2011-08-04",2.0,2.0,2.0,2.0,0.0],["2011-08-05",2.0,2.0,2.0,2.0,0.0],["2011-08-08",2.0,2.0,2.0,2.0,0.0],["2011-08-09",2.0,2.0,2.0,2.0,0.0],["2011-08-10",1.8,1.8,1.8,1.8,100.0],["2011-08-11",1.8,1.8,1.8,1.8,0.0],["2011-08-12",1.8,1.8,1.8,1.8,50.0],["2011-08-15",1.8,1.8,1.8,1.8,0.0],["2011-08-16",1.8,1.8,1.8,1.8,0.0],["2011-08-17",1.8,1.8,1.8,1.8,1950.0],["2011-08-18",1.7,1.7,1.7,1.7,300.0],["2011-08-19",1.7,1.7,1.7,1.7,0.0],["2011-08-22",1.7,1.7,1.7,1.7,0.0],["2011-08-23",1.7,1.7,1.7,1.7,0.0],["2011-08-24",1.7,1.7,1.7,1.7,0.0],["2011-08-25",1.7,1.7,1.7,1.7,0.0],["2011-08-26",1.7,1.7,1.7,1.7,0.0],["2011-08-29",1.0,1.0,0.5,0.5,900.0],["2011-08-30",0.5,0.5,0.5,0.5,0.0],["2011-08-31",1.8,2.4,1.8,2.4,3000.0],["2011-09-01",2.4,2.4,2.4,2.4,0.0],["2011-09-02",1.0,1.0,1.0,1.0,30090.0],["2011-09-06",1.0,1.0,1.0,1.0,0.0],["2011-09-07",1.0,1.0,1.0,1.0,0.0],["2011-09-08",1.0,1.0,1.0,1.0,0.0],["2011-09-09",2.5,2.5,2.5,2.5,20.0],["2011-09-12",2.5,2.5,2.5,2.5,0.0],["2011-09-13",2.5,2.5,2.5,2.5,0.0],["2011-09-14",2.0,2.0,2.0,2.0,280.0],["2011-09-15",2.0,2.0,2.0,2.0,0.0],["2011-09-16",2.0,2.0,2.0,2.0,0.0],["2011-09-19",2.0,2.0,2.0,2.0,0.0],["2011-09-20",2.5,2.5,1.9,1.9,6240.0],["2011-09-21",1.9,1.9,1.8,1.8,3600.0],["2011-09-22",1.8,1.8,1.8,1.8,0.0],["2011-09-23",1.2,1.2,1.0,1.0,50000.0],["2011-09-26",1.1,1.1,1.1,1.1,50.0],["2011-09-27",1.8,1.8,1.8,1.8,2300.0],["2011-09-28",1.8,1.8,1.8,1.8,0.0],["2011-09-29",1.8,1.8,1.8,1.8,1520.0],["2011-09-30",1.8,1.8,1.8,1.8,0.0],["2011-10-03",1.8,1.8,1.8,1.8,0.0],["2011-10-04",1.8,1.8,1.8,1.8,0.0],["2011-10-05",1.8,1.8,1.8,1.8,0.0],["2011-10-06",1.8,1.8,1.8,1.8,500.0],["2011-10-07",1.8,1.8,1.8,1.8,0.0],["2011-10-10",1.8,1.8,1.8,1.8,0.0],["2011-10-11",1.8,1.8,1.8,1.8,0.0],["2011-10-12",1.8,1.8,1.8,1.8,0.0],["2011-10-13",1.8,1.8,1.8,1.8,0.0],["2011-10-14",1.8,1.8,1.8,1.8,0.0],["2011-10-17",1.8,1.8,1.8,1.8,0.0],["2011-10-18",1.8,1.8,1.8,1.8,0.0],["2011-10-19",1.8,1.8,1.8,1.8,0.0],["2011-10-20",1.8,1.8,1.8,1.8,0.0],["2011-10-21",1.8,1.8,1.8,1.8,0.0],["2011-10-24",1.8,1.8,1.8,1.8,0.0],["2011-10-25",1.8,1.8,1.8,1.8,0.0],["2011-10-26",1.8,1.8,1.8,1.8,0.0],["2011-10-27",1.8,1.8,1.8,1.8,0.0],["2011-10-28",0.8,0.8,0.8,0.8,570.0],["2011-10-31",0.8,0.8,0.8,0.8,0.0],["2011-11-01",1.3,1.3,1.3,1.3,450.0],["2011-11-02",1.4,1.4,1.0,1.0,870.0],["2011-11-03",1.0,1.0,1.0,1.0,0.0],["2011-11-04",1.0,1.0,1.0,1.0,0.0],["2011-11-07",1.0,1.0,1.0,1.0,0.0],["2011-11-08",1.0,1.0,1.0,1.0,0.0],["2011-11-09",1.0,1.0,1.0,1.0,0.0],["2011-11-10",1.0,1.0,1.0,1.0,0.0],["2011-11-11",1.0,1.0,1.0,1.0,0.0],["2011-11-14",1.0,1.0,1.0,1.0,0.0],["2011-11-15",1.0,1.0,1.0,1.0,0.0],["2011-11-16",1.0,1.0,1.0,1.0,0.0],["2011-11-17",1.0,1.0,1.0,1.0,0.0],["2011-11-18",1.0,1.0,1.0,1.0,0.0],["2011-11-21",1.0,1.0,1.0,1.0,0.0],["2011-11-22",1.4,1.4,1.4,1.4,1000.0],["2011-11-23",1.4,1.4,1.4,1.4,0.0],["2011-11-25",1.4,1.4,1.4,1.4,0.0],["2011-11-28",1.4,1.4,1.4,1.4,0.0],["2011-11-29",1.4,1.4,1.4,1.4,660.0],["2011-11-30",1.4,1.4,1.4,1.4,0.0],["2011-12-01",1.4,1.4,1.4,1.4,0.0],["2011-12-02",1.4,1.4,1.4,1.4,500.0],["2011-12-05",1.4,1.4,1.4,1.4,0.0],["2011-12-06",1.4,1.4,1.4,1.4,0.0],["2011-12-07",1.4,1.4,1.4,1.4,0.0],["2011-12-08",1.4,1.4,1.4,1.4,0.0],["2011-12-09",1.4,1.4,1.4,1.4,0.0],["2011-12-12",1.4,1.4,1.4,1.4,0.0],["2011-12-13",1.1,1.1,1.1,1.1,350.0],["2011-12-14",1.3,1.3,1.0,1.1,3820.0],["2011-12-15",1.1,1.1,1.0,1.1,3540.0],["2011-12-16",1.1,1.1,1.1,1.1,0.0],["2011-12-19",1.1,1.1,1.1,1.1,0.0],["2011-12-20",1.1,1.1,1.1,1.1,0.0],["2011-12-21",1.1,1.1,1.1,1.1,0.0],["2011-12-22",1.1,1.1,1.1,1.1,220.0],["2011-12-23",1.1,1.1,1.1,1.1,0.0],["2011-12-27",1.1,1.1,1.1,1.1,0.0],["2011-12-28",1.1,1.1,1.1,1.1,0.0],["2011-12-29",1.1,1.1,1.1,1.1,0.0],["2011-12-30",1.1,1.1,1.1,1.1,0.0],["2012-01-03",1.3,1.3,1.3,1.3,1110.0],["2012-01-04",1.3,1.3,1.3,1.3,0.0],["2012-01-05",1.3,1.3,1.3,1.3,100.0],["2012-01-06",1.5,1.5,1.5,1.5,1000.0],["2012-01-09",1.8,1.8,1.8,1.8,900.0],["2012-01-10",2.0,2.0,1.7,1.7,3150.0],["2012-01-11",1.8,3.0,1.8,3.0,5480.0],["2012-01-12",3.0,3.0,3.0,3.0,2000.0],["2012-01-13",3.0,3.0,3.0,3.0,0.0],["2012-01-17",3.0,3.0,3.0,3.0,1100.0],["2012-01-18",3.3,3.5,3.3,3.5,1900.0],["2012-01-19",3.5,3.5,3.5,3.5,0.0],["2012-01-20",3.5,3.5,3.5,3.5,0.0],["2012-01-23",3.5,3.8,3.5,3.8,4420.0],["2012-01-24",3.8,4.0,3.8,3.9,9650.0],["2012-01-25",3.9,3.9,3.9,3.9,850.0],["2012-01-26",3.9,3.9,3.9,3.9,1000.0],["2012-01-27",3.9,3.9,3.9,3.9,0.0],["2012-01-30",3.9,3.9,3.9,3.9,0.0],["2012-01-31",3.9,3.9,3.9,3.9,1500.0],["2012-02-01",3.8,3.9,3.8,3.9,800.0],["2012-02-02",3.5,3.5,3.5,3.5,500.0],["2012-02-03",3.6,3.7,3.5,3.5,2070.0],["2012-02-06",3.5,3.5,3.5,3.5,500.0],["2012-02-07",3.5,3.5,3.5,3.5,0.0],["2012-02-08",3.5,3.5,3.5,3.5,0.0],["2012-02-09",3.5,3.6,3.0,3.0,13700.0],["2012-02-10",3.0,3.0,3.0,3.0,7300.0],["2012-02-13",3.0,3.1,3.0,3.0,9940.0],["2012-02-14",3.0,3.0,3.0,3.0,0.0],["2012-02-15",3.0,3.0,3.0,3.0,0.0],["2012-02-16",2.9,3.0,2.2,2.2,13250.0],["2012-02-17",2.4,2.4,2.4,2.4,200.0],["2012-02-21",3.0,3.0,3.0,3.0,7080.0],["2012-02-22",3.0,3.0,2.9,2.9,1850.0],["2012-02-23",3.0,3.1,3.0,3.1,11490.0],["2012-02-24",3.4,3.6,3.4,3.5,3050.0],["2012-02-27",3.5,3.5,3.5,3.5,0.0],["2012-02-28",3.5,3.5,3.5,3.5,0.0],["2012-02-29",3.5,3.5,3.5,3.5,0.0],["2012-03-01",3.5,3.5,3.5,3.5,0.0],["2012-03-02",3.5,3.5,3.5,3.5,0.0],["2012-03-05",2.2,2.2,1.9,1.9,2170.0],["2012-03-06",2.0,2.0,1.9,2.0,3850.0],["2012-03-07",2.8,3.1,2.8,3.0,7520.0],["2012-03-08",3.0,3.0,3.0,3.0,1840.0],["2012-03-09",3.0,3.0,3.0,3.0,250.0],["2012-03-12",3.0,3.0,3.0,3.0,0.0],["2012-03-13",3.0,3.0,3.0,3.0,270.0],["2012-03-14",2.6,2.6,2.6,2.6,500.0],["2012-03-15",2.7,2.7,2.7,2.7,40.0],["2012-03-16",2.7,2.7,2.7,2.7,50.0],["2012-03-19",2.7,2.7,2.7,2.7,220.0],["2012-03-20",2.7,2.7,2.7,2.7,0.0],["2012-03-21",3.0,3.0,3.0,3.0,20.0],["2012-03-22",3.0,3.0,3.0,3.0,2040.0],["2012-03-23",2.9,2.9,2.9,2.9,1100.0],["2012-03-26",2.9,2.9,2.9,2.9,0.0],["2012-03-27",2.6,2.6,2.6,2.6,500.0],["2012-03-28",1.6,2.8,1.0,2.8,3010.0],["2012-03-29",2.8,2.8,2.8,2.8,0.0],["2012-03-30",2.8,3.0,2.8,3.0,1440.0],["2012-04-02",3.0,3.0,3.0,3.0,0.0],["2012-04-03",3.0,3.0,3.0,3.0,0.0],["2012-04-04",3.0,3.0,3.0,3.0,0.0],["2012-04-05",2.8,2.8,2.8,2.8,170.0],["2012-04-09",2.8,2.8,2.8,2.8,0.0],["2012-04-10",2.5,2.5,2.5,2.5,500.0],["2012-04-11",2.5,2.5,2.5,2.5,0.0],["2012-04-12",2.5,2.6,2.5,2.5,800.0],["2012-04-13",2.5,2.5,2.5,2.5,0.0],["2012-04-16",2.0,2.0,2.0,2.0,2000.0],["2012-04-17",2.5,2.5,2.5,2.5,750.0],["2012-04-18",2.5,2.5,2.5,2.5,700.0],["2012-04-19",2.5,2.5,2.5,2.5,0.0],["2012-04-20",2.5,2.5,2.5,2.5,0.0],["2012-04-23",2.5,2.5,2.5,2.5,0.0],["2012-04-24",2.5,2.5,2.5,2.5,0.0],["2012-04-25",2.5,2.5,2.5,2.5,50.0],["2012-04-26",2.5,2.5,2.5,2.5,0.0],["2012-04-27",2.0,2.0,2.0,2.0,920.0],["2012-04-30",2.0,2.0,2.0,2.0,500.0],["2012-05-01",2.0,2.0,2.0,2.0,0.0],["2012-05-02",2.0,2.0,2.0,2.0,0.0],["2012-05-03",2.0,2.0,2.0,2.0,0.0],["2012-05-04",2.0,2.0,2.0,2.0,700.0],["2012-05-07",2.0,2.0,2.0,2.0,0.0],["2012-05-08",2.0,2.0,2.0,2.0,0.0],["2012-05-09",2.0,2.0,2.0,2.0,0.0],["2012-05-10",2.0,2.0,2.0,2.0,0.0],["2012-05-11",2.0,2.0,2.0,2.0,0.0],["2012-05-14",2.5,2.5,2.5,2.5,270.0],["2012-05-15",2.5,2.5,2.5,2.5,0.0],["2012-05-16",2.5,2.5,2.5,2.5,0.0],["2012-05-17",1.7,1.7,1.7,1.7,270.0],["2012-05-18",1.7,1.7,1.7,1.7,0.0],["2012-05-21",1.7,1.7,1.7,1.7,0.0],["2012-05-22",1.7,1.7,1.7,1.7,0.0],["2012-05-23",2.2,2.2,2.2,2.2,20.0],["2012-05-24",2.2,2.5,1.7,2.5,3070.0],["2012-05-25",2.0,2.0,2.0,2.0,390.0],["2012-05-29",2.0,2.0,2.0,2.0,0.0],["2012-05-30",2.0,2.0,2.0,2.0,0.0],["2012-05-31",2.0,2.0,2.0,2.0,0.0],["2012-06-01",2.4,2.4,2.4,2.4,1800.0],["2012-06-04",2.4,2.4,2.4,2.4,0.0],["2012-06-05",2.4,2.4,2.4,2.4,0.0],["2012-06-06",3.0,3.5,3.0,3.5,1200.0],["2012-06-07",3.1,3.1,3.1,3.1,100.0],["2012-06-08",3.1,3.1,3.1,3.1,0.0],["2012-06-11",3.1,3.1,3.1,3.1,0.0],["2012-06-12",3.1,3.1,3.1,3.1,0.0],["2012-06-13",3.1,3.1,3.1,3.1,0.0],["2012-06-14",3.1,3.1,3.1,3.1,0.0],["2012-06-15",3.1,3.1,3.1,3.1,0.0],["2012-06-18",3.1,3.1,3.1,3.1,0.0],["2012-06-19",3.1,3.1,3.1,3.1,0.0],["2012-06-20",3.0,3.0,3.0,3.0,1000.0],["2012-06-21",3.0,3.0,3.0,3.0,0.0],["2012-06-22",3.0,3.0,3.0,3.0,0.0],["2012-06-25",3.0,3.0,3.0,3.0,0.0],["2012-06-26",3.0,3.0,3.0,3.0,0.0],["2012-06-27",3.0,3.0,3.0,3.0,0.0],["2012-06-28",2.5,2.5,2.4,2.4,1600.0],["2012-06-29",2.4,2.4,2.4,2.4,0.0],["2012-07-02",2.4,2.4,2.4,2.4,0.0],["2012-07-03",2.4,2.4,2.4,2.4,20.0],["2012-07-05",2.4,2.4,2.4,2.4,0.0],["2012-07-06",2.4,2.4,2.4,2.4,0.0],["2012-07-09",2.7,2.7,2.7,2.7,60.0],["2012-07-10",2.7,2.7,2.7,2.7,0.0],["2012-07-11",2.8,2.8,2.8,2.8,200.0],["2012-07-12",2.7,2.7,2.5,2.5,1500.0],["2012-07-13",2.5,2.5,2.5,2.5,0.0],["2012-07-16",2.5,2.5,2.5,2.5,0.0],["2012-07-17",2.5,2.5,2.5,2.5,0.0],["2012-07-18",2.5,2.5,2.5,2.5,0.0],["2012-07-19",3.5,3.5,3.5,3.5,330.0],["2012-07-20",3.5,3.5,3.5,3.5,0.0],["2012-07-23",3.5,3.5,3.5,3.5,0.0],["2012-07-24",3.5,3.5,3.5,3.5,0.0],["2012-07-25",3.5,3.5,3.5,3.5,0.0],["2012-07-26",3.5,3.5,3.5,3.5,0.0],["2012-07-27",3.0,3.0,3.0,3.0,410.0],["2012-07-30",2.9,2.9,2.9,2.9,100.0],["2012-07-31",2.9,2.9,2.9,2.9,0.0],["2012-08-01",2.9,2.9,2.9,2.9,0.0],["2012-08-02",2.9,2.9,2.9,2.9,0.0],["2012-08-03",2.5,2.5,2.5,2.5,1140.0],["2012-08-06",2.0,2.0,2.0,2.0,10.0],["2012-08-07",2.0,2.0,2.0,2.0,0.0],["2012-08-08",2.0,2.0,2.0,2.0,0.0],["2012-08-09",2.0,2.0,2.0,2.0,0.0],["2012-08-10",2.0,2.0,2.0,2.0,0.0],["2012-08-13",2.8,2.8,2.8,2.8,1500.0],["2012-08-14",2.8,2.8,2.8,2.8,0.0],["2012-08-15",2.8,2.8,2.8,2.8,0.0],["2012-08-16",2.8,2.8,2.8,2.8,0.0],["2012-08-17",2.8,2.8,2.8,2.8,0.0],["2012-08-20",2.8,2.8,2.8,2.8,0.0],["2012-08-21",2.8,2.8,2.8,2.8,0.0],["2012-08-22",2.5,2.5,2.5,2.5,50.0],["2012-08-23",2.5,2.5,2.5,2.5,0.0],["2012-08-24",2.5,2.5,2.5,2.5,0.0],["2012-08-27",2.5,2.5,2.5,2.5,2560.0],["2012-08-28",2.5,2.5,2.5,2.5,0.0],["2012-08-29",2.5,2.5,2.5,2.5,40.0],["2012-08-30",2.5,2.5,2.5,2.5,1750.0],["2012-08-31",2.5,2.5,2.5,2.5,0.0],["2012-09-04",2.5,2.5,2.5,2.5,0.0],["2012-09-05",2.5,2.5,2.5,2.5,0.0],["2012-09-06",2.5,2.5,2.5,2.5,0.0],["2012-09-07",2.0,2.0,2.0,2.0,130.0],["2012-09-10",2.0,2.0,2.0,2.0,0.0],["2012-09-11",2.0,2.0,2.0,2.0,0.0],["2012-09-12",2.0,2.0,2.0,2.0,0.0],["2012-09-13",2.0,2.0,2.0,2.0,0.0],["2012-09-14",2.0,2.0,2.0,2.0,0.0],["2012-09-17",2.5,3.0,2.5,3.0,5050.0],["2012-09-18",3.0,3.0,3.0,3.0,0.0],["2012-09-19",3.0,3.0,3.0,3.0,0.0],["2012-09-20",3.0,3.0,3.0,3.0,180.0],["2012-09-21",3.0,3.0,3.0,3.0,0.0],["2012-09-24",3.0,3.0,3.0,3.0,1000.0],["2012-09-25",3.0,3.0,3.0,3.0,0.0],["2012-09-26",3.0,3.0,3.0,3.0,500.0],["2012-09-27",2.5,2.5,2.1,2.5,1180.0],["2012-09-28",2.5,2.5,2.5,2.5,0.0],["2012-10-01",2.5,2.5,2.5,2.5,0.0],["2012-10-02",3.0,3.5,3.0,3.5,6500.0],["2012-10-03",3.9,4.5,3.9,4.2,6870.0],["2012-10-04",4.2,4.5,4.0,4.5,4660.0],["2012-10-05",4.5,5.5,4.5,5.5,19050.0],["2012-10-08",9.9,9.9,5.3,5.8,1170.0],["2012-10-09",7.0,7.0,5.8,5.8,2280.0],["2012-10-10",5.8,5.8,5.6,5.6,2360.0],["2012-10-11",5.1,5.5,4.5,5.5,4820.0],["2012-10-12",5.0,5.5,5.0,5.5,1600.0],["2012-10-15",5.3,5.3,5.0,5.0,1600.0],["2012-10-16",5.0,5.0,5.0,5.0,200.0],["2012-10-17",5.0,5.0,5.0,5.0,100.0],["2012-10-18",4.2,4.2,4.0,4.0,60.0],["2012-10-19",4.0,4.0,4.0,4.0,400.0],["2012-10-22",5.0,5.0,3.9,4.5,160.0],["2012-10-23",5.0,5.0,4.0,5.0,230.0],["2012-10-24",5.0,5.0,5.0,5.0,0.0],["2012-10-25",5.0,5.0,5.0,5.0,0.0],["2012-10-26",5.0,5.0,5.0,5.0,0.0],["2012-10-31",5.0,5.0,4.9,4.9,970.0],["2012-11-01",5.5,5.5,5.5,5.5,2500.0],["2012-11-02",5.4,5.4,5.4,5.4,800.0],["2012-11-05",5.4,5.4,5.4,5.4,0.0],["2012-11-06",5.2,5.5,5.2,5.5,8710.0],["2012-11-07",5.5,5.5,5.2,5.3,3050.0],["2012-11-08",5.3,5.3,5.3,5.3,0.0],["2012-11-09",5.2,5.2,5.0,5.0,850.0],["2012-11-12",5.1,5.1,4.9,4.9,2000.0],["2012-11-13",4.9,4.9,4.9,4.9,0.0],["2012-11-14",4.9,4.9,4.9,4.9,690.0],["2012-11-15",4.5,5.1,3.9,5.1,2010.0],["2012-11-16",5.1,5.1,5.1,5.1,0.0],["2012-11-19",5.1,5.1,5.1,5.1,0.0],["2012-11-20",5.0,5.5,5.0,5.5,600.0],["2012-11-21",4.9,4.9,4.9,4.9,40.0],["2012-11-23",4.9,4.9,4.9,4.9,0.0],["2012-11-26",4.8,4.8,4.8,4.8,1000.0],["2012-11-27",4.7,4.7,4.1,4.6,1770.0],["2012-11-28",4.6,4.6,4.4,4.4,700.0],["2012-11-29",4.1,4.1,4.1,4.1,250.0],["2012-11-30",5.0,5.0,5.0,5.0,30.0],["2012-12-03",4.6,4.6,4.0,4.0,850.0],["2012-12-04",4.5,4.5,4.5,4.5,500.0],["2012-12-05",4.5,4.5,4.5,4.5,0.0],["2012-12-06",4.5,4.5,4.5,4.5,500.0],["2012-12-07",4.5,4.5,4.5,4.5,0.0],["2012-12-10",4.5,4.5,4.5,4.5,0.0],["2012-12-11",4.5,4.5,4.5,4.5,0.0],["2012-12-12",4.5,4.5,4.5,4.5,0.0],["2012-12-13",4.4,4.5,4.4,4.5,350.0],["2012-12-14",4.2,4.2,4.2,4.2,100.0],["2012-12-17",4.1,4.1,4.1,4.1,1110.0],["2012-12-18",4.1,4.1,4.1,4.1,0.0],["2012-12-19",4.5,4.5,4.5,4.5,100.0],["2012-12-20",4.5,4.5,4.0,4.5,3090.0],["2012-12-21",4.5,4.5,4.0,4.0,3250.0],["2012-12-24",4.0,4.0,4.0,4.0,120.0],["2012-12-26",4.0,4.0,4.0,4.0,0.0],["2012-12-27",4.0,4.0,4.0,4.0,0.0],["2012-12-28",4.0,4.0,4.0,4.0,100.0],["2012-12-31",4.0,4.0,4.0,4.0,540.0],["2013-01-02",4.0,4.0,4.0,4.0,0.0],["2013-01-03",4.0,4.0,4.0,4.0,0.0],["2013-01-04",4.0,4.0,4.0,4.0,0.0],["2013-01-07",4.0,5.1,1.7,5.0,1300.0],["2013-01-08",4.5,4.5,4.5,4.5,20.0],["2013-01-09",4.5,4.5,4.5,4.5,0.0],["2013-01-10",4.0,4.0,4.0,4.0,350.0],["2013-01-11",4.0,4.0,4.0,4.0,180.0],["2013-01-14",4.0,4.0,4.0,4.0,0.0],["2013-01-15",3.9,4.5,3.9,4.5,1120.0],["2013-01-16",4.5,4.5,4.5,4.5,0.0],["2013-01-17",3.3,3.3,3.3,3.3,10.0],["2013-01-18",3.3,3.3,3.3,3.3,0.0],["2013-01-22",4.5,4.5,4.5,4.5,100.0],["2013-01-23",4.5,4.5,4.5,4.5,0.0],["2013-01-24",4.5,4.5,4.5,4.5,0.0],["2013-01-25",4.5,4.5,4.5,4.5,0.0],["2013-01-28",4.5,4.5,4.5,4.5,2630.0],["2013-01-29",4.5,4.5,4.5,4.5,0.0],["2013-01-30",3.5,4.7,3.5,4.7,1780.0],["2013-01-31",3.6,3.6,3.6,3.6,2770.0],["2013-02-01",4.5,4.5,4.5,4.5,100.0],["2013-02-04",4.5,4.5,4.5,4.5,850.0],["2013-02-05",4.5,4.5,4.5,4.5,0.0],["2013-02-06",3.5,4.5,3.5,4.5,750.0],["2013-02-07",4.5,4.5,4.5,4.5,0.0],["2013-02-08",4.5,4.5,4.5,4.5,0.0],["2013-02-11",4.0,4.0,4.0,4.0,1980.0],["2013-02-12",3.8,3.8,3.8,3.8,30.0],["2013-02-13",3.8,3.8,3.8,3.8,0.0],["2013-02-14",4.0,4.0,4.0,4.0,30.0],["2013-02-15",4.0,4.0,4.0,4.0,0.0],["2013-02-19",4.0,4.0,4.0,4.0,0.0],["2013-02-20",4.0,4.0,4.0,4.0,0.0],["2013-02-21",4.0,4.0,4.0,4.0,360.0],["2013-02-22",3.6,3.6,3.6,3.6,90.0],["2013-02-25",3.8,4.0,3.6,3.6,2150.0],["2013-02-26",4.0,4.0,4.0,4.0,500.0],["2013-02-27",4.0,4.0,4.0,4.0,0.0],["2013-02-28",4.0,4.0,4.0,4.0,0.0],["2013-03-01",4.0,4.0,4.0,4.0,0.0],["2013-03-04",4.0,4.3,4.0,4.3,900.0],["2013-03-05",4.0,4.0,4.0,4.0,250.0],["2013-03-06",4.0,4.0,4.0,4.0,250.0],["2013-03-07",4.0,4.0,4.0,4.0,0.0],["2013-03-08",4.0,4.0,4.0,4.0,0.0],["2013-03-11",4.0,4.0,4.0,4.0,0.0],["2013-03-12",4.0,4.0,4.0,4.0,0.0],["2013-03-13",4.0,4.0,4.0,4.0,0.0],["2013-03-14",4.0,4.0,4.0,4.0,0.0],["2013-03-15",4.0,4.0,4.0,4.0,0.0],["2013-03-18",4.0,4.0,4.0,4.0,0.0],["2013-03-19",3.5,3.8,3.5,3.5,2550.0],["2013-03-20",3.5,3.5,3.5,3.5,0.0],["2013-03-21",3.5,3.5,3.5,3.5,0.0],["2013-03-22",3.5,3.5,3.5,3.5,0.0],["2013-03-25",3.5,3.5,3.5,3.5,0.0],["2013-03-26",3.5,3.5,3.5,3.5,0.0],["2013-03-27",3.5,3.5,3.5,3.5,0.0],["2013-03-28",3.5,3.5,3.5,3.5,0.0],["2013-04-01",3.5,3.5,3.5,3.5,0.0],["2013-04-02",3.5,3.8,3.5,3.8,640.0],["2013-04-03",3.8,3.8,3.8,3.8,0.0],["2013-04-04",3.0,3.0,3.0,3.0,10.0],["2013-04-05",3.5,3.8,3.5,3.8,500.0],["2013-04-08",3.8,3.8,3.8,3.8,0.0],["2013-04-09",3.5,3.5,3.5,3.5,760.0],["2013-04-10",3.5,3.5,3.5,3.5,0.0],["2013-04-11",3.5,3.5,3.5,3.5,0.0],["2013-04-12",3.5,3.5,3.5,3.5,0.0],["2013-04-15",3.5,3.5,3.5,3.5,0.0],["2013-04-16",3.5,3.5,3.5,3.5,0.0],["2013-04-17",3.5,3.5,3.5,3.5,0.0],["2013-04-18",3.0,3.0,3.0,3.0,700.0],["2013-04-19",3.5,5.1,3.5,5.1,2150.0],["2013-04-22",5.1,5.1,5.1,5.1,0.0],["2013-04-23",3.7,3.7,3.5,3.5,3570.0],["2013-04-24",3.5,3.5,3.5,3.5,0.0],["2013-04-25",3.5,3.5,3.5,3.5,0.0],["2013-04-26",3.5,3.5,3.5,3.5,0.0],["2013-04-29",3.5,3.5,3.5,3.5,0.0],["2013-04-30",3.1,3.5,2.6,3.5,12210.0],["2013-05-01",3.5,3.5,3.5,3.5,0.0],["2013-05-02",3.5,3.5,3.5,3.5,20.0],["2013-05-03",3.5,4.6,3.5,4.6,1770.0],["2013-05-06",4.6,4.6,4.6,4.6,0.0],["2013-05-07",4.6,4.6,4.6,4.6,0.0],["2013-05-08",4.6,4.6,4.6,4.6,0.0],["2013-05-09",4.6,4.6,4.6,4.6,0.0],["2013-05-10",4.6,4.8,4.5,4.5,4000.0],["2013-05-13",4.5,4.5,4.5,4.5,0.0],["2013-05-14",4.5,4.5,4.5,4.5,1500.0],["2013-05-15",4.5,4.5,4.5,4.5,0.0],["2013-05-16",4.5,4.5,4.5,4.5,0.0],["2013-05-17",4.0,4.5,4.0,4.5,1100.0],["2013-05-20",4.5,4.5,4.5,4.5,0.0],["2013-05-21",4.5,4.5,4.5,4.5,0.0],["2013-05-22",3.0,4.8,3.0,4.8,550.0],["2013-05-23",4.8,4.8,4.8,4.8,280.0],["2013-05-24",4.8,4.8,4.8,4.8,0.0],["2013-05-28",4.8,4.8,4.8,4.8,0.0],["2013-05-29",4.8,4.8,4.8,4.8,0.0],["2013-05-30",4.8,4.8,4.8,4.8,0.0],["2013-05-31",3.5,3.5,3.5,3.5,240.0],["2013-06-03",3.7,4.0,3.7,4.0,2600.0],["2013-06-04",4.0,4.4,4.0,4.4,740.0],["2013-06-05",4.1,4.1,4.1,4.1,2160.0],["2013-06-06",4.1,4.1,4.1,4.1,0.0],["2013-06-07",4.1,4.1,4.1,4.1,0.0],["2013-06-10",4.2,4.2,4.2,4.2,250.0],["2013-06-11",4.2,4.2,4.2,4.2,0.0],["2013-06-12",4.2,4.2,4.2,4.2,0.0],["2013-06-13",4.2,4.2,4.2,4.2,0.0],["2013-06-14",4.2,4.2,4.2,4.2,0.0],["2013-06-17",4.2,4.2,4.2,4.2,0.0],["2013-06-18",4.2,4.2,4.2,4.2,0.0],["2013-06-19",4.2,4.2,4.2,4.2,0.0],["2013-06-20",4.2,4.2,4.2,4.2,0.0],["2013-06-21",3.3,4.0,3.3,4.0,280.0],["2013-06-24",4.0,4.0,4.0,4.0,0.0],["2013-06-25",4.0,4.0,4.0,4.0,0.0],["2013-06-26",3.3,3.5,3.3,3.5,440.0],["2013-06-27",3.5,3.9,3.2,3.2,1430.0],["2013-06-28",3.5,4.0,3.4,4.0,4790.0],["2013-07-01",4.0,4.0,4.0,4.0,0.0],["2013-07-02",3.2,3.2,3.2,3.2,100.0],["2013-07-03",3.2,3.2,3.2,3.2,0.0],["2013-07-05",3.2,3.2,3.2,3.2,0.0],["2013-07-08",3.6,4.0,3.6,4.0,940.0],["2013-07-09",4.6,4.6,4.5,4.5,2950.0],["2013-07-10",3.7,3.8,3.7,3.8,1500.0],["2013-07-11",3.7,3.8,3.4,3.7,4150.0],["2013-07-12",4.0,4.0,4.0,4.0,270.0],["2013-07-15",4.0,4.0,4.0,4.0,0.0],["2013-07-16",3.5,3.5,3.5,3.5,3120.0],["2013-07-17",3.5,4.0,3.5,4.0,2830.0],["2013-07-18",3.2,4.0,3.2,4.0,2260.0],["2013-07-19",4.0,4.0,4.0,4.0,0.0],["2013-07-22",4.0,4.0,3.9,3.9,1000.0],["2013-07-23",3.8,4.0,3.5,3.5,2000.0],["2013-07-24",3.8,4.0,3.5,3.5,1750.0],["2013-07-25",3.8,3.9,3.8,3.9,2000.0],["2013-07-26",3.9,3.9,3.9,3.9,0.0],["2013-07-29",3.5,4.0,3.3,3.8,20720.0],["2013-07-30",3.8,3.8,3.8,3.8,0.0],["2013-07-31",3.8,3.8,3.8,3.8,1000.0],["2013-08-01",3.8,3.8,3.8,3.8,30.0],["2013-08-02",3.4,3.8,3.4,3.5,9530.0],["2013-08-05",3.6,3.6,3.5,3.5,4000.0],["2013-08-06",3.5,3.5,3.5,3.5,450.0],["2013-08-07",3.5,3.5,3.3,3.3,6770.0],["2013-08-08",3.3,3.3,3.3,3.3,1450.0],["2013-08-09",3.5,3.5,3.5,3.5,500.0],["2013-08-12",3.5,3.5,3.5,3.5,0.0],["2013-08-13",3.5,3.5,3.5,3.5,0.0],["2013-08-14",3.5,3.5,3.5,3.5,5300.0],["2013-08-15",3.5,3.5,3.5,3.5,15550.0],["2013-08-16",3.5,3.5,3.5,3.5,0.0],["2013-08-19",3.6,3.8,3.6,3.8,350.0],["2013-08-20",3.8,3.9,3.3,3.3,1880.0],["2013-08-21",3.3,3.3,3.3,3.3,0.0],["2013-08-22",3.6,3.7,3.6,3.7,380.0],["2013-08-23",3.7,3.7,3.7,3.7,0.0],["2013-08-26",3.7,3.7,3.7,3.7,0.0],["2013-08-27",3.7,3.7,3.7,3.7,0.0],["2013-08-28",3.7,3.7,3.7,3.7,0.0],["2013-08-29",3.7,3.9,3.7,3.9,6620.0],["2013-08-30",3.9,3.9,3.9,3.9,0.0],["2013-09-03",3.9,3.9,3.9,3.9,0.0],["2013-09-04",3.8,4.5,3.8,4.5,5300.0],["2013-09-05",4.1,4.1,4.0,4.0,1400.0],["2013-09-06",4.0,4.0,3.9,3.9,3100.0],["2013-09-09",3.8,3.8,3.8,3.8,2700.0],["2013-09-10",4.0,4.0,3.5,3.7,30550.0],["2013-09-11",3.6,3.6,3.5,3.5,11200.0],["2013-09-12",3.5,3.5,3.5,3.5,0.0],["2013-09-13",3.5,3.5,3.5,3.5,0.0],["2013-09-16",3.3,3.4,3.3,3.3,720.0],["2013-09-17",3.2,3.6,3.2,3.6,13250.0],["2013-09-18",3.6,3.6,3.6,3.6,0.0],["2013-09-19",3.6,3.6,3.3,3.4,2900.0],["2013-09-20",3.4,3.4,3.4,3.4,0.0],["2013-09-23",3.4,3.4,3.4,3.4,0.0],["2013-09-24",3.2,3.6,3.2,3.6,10110.0],["2013-09-25",3.6,4.2,3.6,3.8,2610.0],["2013-09-26",4.0,4.2,4.0,4.0,800.0],["2013-09-27",4.5,4.5,4.5,4.5,2500.0],["2013-09-30",4.4,4.4,4.2,4.2,290.0],["2013-10-01",4.5,4.5,4.5,4.5,50.0],["2013-10-02",4.5,4.5,4.5,4.5,0.0],["2013-10-03",4.5,4.5,4.5,4.5,0.0],["2013-10-04",4.5,4.5,4.5,4.5,0.0],["2013-10-07",4.5,4.5,4.5,4.5,100.0],["2013-10-08",4.0,4.5,3.8,4.5,11500.0],["2013-10-09",4.5,4.6,4.3,4.3,2100.0],["2013-10-10",4.4,4.4,4.3,4.3,2000.0],["2013-10-11",4.3,4.3,4.3,4.3,0.0],["2013-10-14",5.0,5.0,5.0,5.0,30.0],["2013-10-15",4.0,4.0,4.0,4.0,100.0],["2013-10-16",4.0,4.0,4.0,4.0,0.0],["2013-10-17",4.0,4.0,4.0,4.0,0.0],["2013-10-18",4.0,4.0,4.0,4.0,0.0],["2013-10-21",4.0,4.0,4.0,4.0,0.0],["2013-10-22",4.0,4.0,4.0,4.0,0.0],["2013-10-23",3.8,3.8,3.0,3.4,5620.0],["2013-10-24",3.8,3.8,3.8,3.8,200.0],["2013-10-25",3.7,3.8,3.5,3.8,3250.0],["2013-10-28",3.7,3.7,3.5,3.5,8150.0],["2013-10-29",3.5,3.5,3.5,3.5,0.0],["2013-10-30",3.2,4.0,3.2,3.5,1820.0],["2013-10-31",3.5,3.5,3.5,3.5,390.0],["2013-11-01",3.1,4.9,3.1,4.9,910.0],["2013-11-04",4.9,4.9,4.9,4.9,0.0],["2013-11-05",3.3,4.5,3.3,4.5,200.0],["2013-11-06",4.5,4.5,4.5,4.5,0.0],["2013-11-07",4.4,4.4,4.4,4.4,30.0],["2013-11-08",4.4,4.4,4.4,4.4,0.0],["2013-11-11",4.4,4.4,4.4,4.4,0.0],["2013-11-12",4.4,4.4,4.4,4.4,0.0],["2013-11-13",4.4,4.4,4.4,4.4,0.0],["2013-11-14",4.4,4.4,4.4,4.4,0.0],["2013-11-15",4.4,4.4,4.4,4.4,0.0],["2013-11-18",4.4,4.4,4.4,4.4,0.0],["2013-11-19",4.4,4.4,4.4,4.4,0.0],["2013-11-20",4.4,4.4,4.4,4.4,0.0],["2013-11-21",4.4,4.4,4.4,4.4,0.0],["2013-11-22",4.4,4.4,4.4,4.4,0.0],["2013-11-25",3.1,4.0,3.1,4.0,450.0],["2013-11-26",3.6,3.8,3.6,3.8,1150.0],["2013-11-27",3.4,3.4,3.1,3.1,1630.0],["2013-11-29",3.1,3.1,3.1,3.1,0.0],["2013-12-02",3.1,3.1,3.1,3.1,0.0],["2013-12-03",2.9,2.9,2.2,2.8,4800.0],["2013-12-04",3.4,3.4,3.4,3.4,200.0],["2013-12-05",2.2,3.6,2.2,3.6,230.0],["2013-12-06",3.6,3.6,3.6,3.6,0.0],["2013-12-09",2.8,2.8,2.8,2.8,300.0],["2013-12-10",2.8,2.8,2.8,2.8,0.0],["2013-12-11",2.8,2.8,2.8,2.8,3000.0],["2013-12-12",2.8,2.8,2.8,2.8,500.0],["2013-12-13",2.7,2.8,2.7,2.8,1700.0],["2013-12-16",2.8,2.8,2.8,2.8,1500.0],["2013-12-17",3.0,3.0,3.0,3.0,100.0],["2013-12-18",3.0,3.0,3.0,3.0,0.0],["2013-12-19",3.0,3.0,3.0,3.0,1900.0],["2013-12-20",3.0,3.5,3.0,3.4,20380.0],["2013-12-23",3.3,3.3,3.3,3.3,80.0],["2013-12-24",3.3,3.3,3.3,3.3,0.0],["2013-12-26",3.3,3.3,3.3,3.3,0.0],["2013-12-27",3.3,3.3,3.3,3.3,250.0],["2013-12-30",2.7,3.5,2.7,3.5,450.0],["2013-12-31",3.5,3.5,3.4,3.5,3000.0],["2014-01-02",3.5,3.5,3.5,3.5,0.0],["2014-01-03",3.5,3.5,3.5,3.5,0.0],["2014-01-06",3.5,3.5,3.5,3.5,0.0],["2014-01-07",3.5,3.5,3.5,3.5,0.0],["2014-01-08",3.7,3.7,3.7,3.7,500.0],["2014-01-09",3.7,3.7,3.7,3.7,0.0],["2014-01-10",3.1,3.1,3.1,3.1,310.0],["2014-01-13",3.1,3.1,3.1,3.1,0.0],["2014-01-14",3.1,3.1,3.1,3.1,0.0],["2014-01-15",3.1,3.1,3.1,3.1,700.0],["2014-01-16",3.1,3.1,3.1,3.1,0.0],["2014-01-17",3.1,3.1,3.1,3.1,0.0],["2014-01-21",3.1,3.1,3.1,3.1,0.0],["2014-01-22",3.0,3.0,3.0,3.0,380.0],["2014-01-23",1.7,3.1,1.7,3.1,250.0],["2014-01-24",3.1,3.1,3.1,3.1,0.0],["2014-01-27",3.1,3.1,3.1,3.1,0.0],["2014-01-28",3.1,3.1,3.1,3.1,0.0],["2014-01-29",3.1,3.1,3.1,3.1,0.0],["2014-01-30",2.3,2.3,2.3,2.3,120.0],["2014-01-31",3.0,3.1,3.0,3.1,2270.0],["2014-02-03",3.0,3.0,3.0,3.0,3480.0],["2014-02-04",3.0,3.0,3.0,3.0,0.0],["2014-02-05",3.0,3.0,3.0,3.0,0.0],["2014-02-06",3.0,3.0,3.0,3.0,0.0],["2014-02-07",2.8,3.0,2.8,2.8,18250.0],["2014-02-10",2.8,2.8,2.8,2.8,0.0],["2014-02-11",2.8,2.8,2.8,2.8,0.0],["2014-02-12",2.8,2.8,2.8,2.8,0.0],["2014-02-13",2.5,2.5,2.5,2.5,100.0],["2014-02-14",2.5,2.5,2.5,2.5,0.0],["2014-02-18",2.5,2.5,2.5,2.5,200.0],["2014-02-19",2.5,2.5,2.5,2.5,500.0],["2014-02-20",2.5,2.5,2.5,2.5,600.0],["2014-02-21",2.6,2.6,2.3,2.3,3950.0],["2014-02-24",2.3,2.3,2.1,2.2,1450.0],["2014-02-25",2.1,2.1,2.1,2.1,950.0],["2014-02-26",2.1,2.1,2.1,2.1,2700.0],["2014-02-27",2.1,2.2,2.1,2.2,1000.0],["2014-02-28",2.0,2.3,1.9,2.2,6540.0],["2014-03-03",2.0,2.0,2.0,2.0,1100.0],["2014-03-04",2.0,2.0,2.0,2.0,730.0],["2014-03-05",2.0,2.0,2.0,2.0,1000.0],["2014-03-06",2.0,2.0,2.0,2.0,0.0],["2014-03-07",2.0,2.0,2.0,2.0,0.0],["2014-03-10",2.0,2.2,2.0,2.0,2790.0],["2014-03-11",2.0,2.0,2.0,2.0,4880.0],["2014-03-12",2.0,2.0,2.0,2.0,0.0],["2014-03-13",2.0,2.0,2.0,2.0,40.0],["2014-03-14",2.0,2.0,2.0,2.0,0.0],["2014-03-17",1.7,1.8,1.7,1.7,2200.0],["2014-03-18",1.7,1.7,1.4,1.7,7730.0],["2014-03-19",1.8,1.8,1.6,1.6,2010.0],["2014-03-20",1.8,1.8,1.8,1.8,500.0],["2014-03-21",1.9,2.6,1.9,2.6,5170.0],["2014-03-24",2.6,2.6,2.6,2.6,0.0],["2014-03-25",2.6,2.6,2.6,2.6,0.0],["2014-03-26",2.2,2.2,2.1,2.1,1800.0],["2014-03-27",2.1,2.1,2.0,2.0,2850.0],["2014-03-28",2.0,2.0,2.0,2.0,400.0],["2014-03-31",2.0,2.0,2.0,2.0,0.0],["2014-04-01",1.8,1.8,1.8,1.8,2500.0],["2014-04-02",1.8,1.8,1.8,1.8,0.0],["2014-04-03",1.8,1.8,1.8,1.8,0.0],["2014-04-04",1.8,1.8,1.8,1.8,800.0],["2014-04-07",1.8,1.8,1.8,1.8,1500.0],["2014-04-08",1.9,2.0,1.9,2.0,1750.0],["2014-04-09",2.0,2.0,2.0,2.0,3000.0],["2014-04-10",2.0,2.0,2.0,2.0,0.0],["2014-04-11",2.0,2.0,2.0,2.0,0.0],["2014-04-14",2.0,2.0,2.0,2.0,0.0],["2014-04-15",2.1,2.1,2.0,2.0,1350.0],["2014-04-16",2.0,2.0,2.0,2.0,0.0],["2014-04-17",2.0,2.0,2.0,2.0,2220.0],["2014-04-21",2.0,2.0,1.8,1.8,3730.0],["2014-04-22",2.2,2.2,2.2,2.2,500.0],["2014-04-23",2.2,2.2,2.2,2.2,0.0],["2014-04-24",2.2,2.2,2.2,2.2,0.0],["2014-04-25",2.2,2.2,2.2,2.2,0.0],["2014-04-28",2.4,2.4,2.4,2.4,100.0],["2014-04-29",2.4,2.4,2.4,2.4,0.0],["2014-04-30",2.4,2.4,2.4,2.4,0.0],["2014-05-01",2.4,2.4,2.4,2.4,0.0],["2014-05-02",2.4,2.4,2.4,2.4,0.0],["2014-05-05",2.4,2.4,2.4,2.4,0.0],["2014-05-06",2.4,2.4,2.4,2.4,0.0],["2014-05-07",2.4,2.4,2.4,2.4,0.0],["2014-05-08",2.4,2.4,2.4,2.4,0.0],["2014-05-09",2.4,2.4,2.4,2.4,0.0],["2014-05-12",2.4,2.4,2.4,2.4,0.0],["2014-05-13",2.4,2.4,2.4,2.4,0.0],["2014-05-14",2.4,2.4,2.4,2.4,0.0],["2014-05-15",2.3,3.0,2.3,3.0,3750.0],["2014-05-16",2.9,2.9,2.8,2.9,1510.0],["2014-05-19",2.9,2.9,2.9,2.9,0.0],["2014-05-20",3.0,3.0,3.0,3.0,1440.0],["2014-05-21",2.3,3.0,1.8,3.0,1900.0],["2014-05-22",4.4,5.0,3.5,3.5,360.0],["2014-05-23",2.2,3.5,2.2,3.5,340.0],["2014-05-27",3.5,3.5,3.5,3.5,0.0],["2014-05-28",3.5,3.5,3.5,3.5,0.0],["2014-05-29",3.5,3.5,3.5,3.5,0.0],["2014-05-30",2.4,2.4,2.4,2.4,100.0],["2014-06-02",2.3,2.6,2.0,2.5,4650.0],["2014-06-03",2.6,2.6,2.6,2.6,250.0],["2014-06-04",2.4,2.6,2.4,2.6,340.0],["2014-06-05",2.6,2.6,2.6,2.6,250.0],["2014-06-06",2.7,2.7,2.5,2.5,4080.0],["2014-06-09",2.5,2.5,2.5,2.5,200.0],["2014-06-10",2.5,2.5,2.5,2.5,0.0],["2014-06-11",2.5,2.5,2.5,2.5,0.0],["2014-06-12",2.5,2.5,2.5,2.5,0.0],["2014-06-13",2.5,2.5,2.5,2.5,0.0],["2014-06-16",2.5,2.5,2.5,2.5,500.0],["2014-06-17",2.5,3.0,2.5,3.0,840.0],["2014-06-18",3.0,3.0,3.0,3.0,0.0],["2014-06-19",2.6,2.6,2.6,2.6,210.0],["2014-06-20",2.6,2.6,2.6,2.6,0.0],["2014-06-23",2.6,2.6,2.6,2.6,0.0],["2014-06-24",3.0,3.0,3.0,3.0,250.0],["2014-06-25",2.9,2.9,2.9,2.9,1850.0],["2014-06-26",2.9,2.9,2.9,2.9,0.0],["2014-06-27",2.9,2.9,2.9,2.9,0.0],["2014-06-30",2.9,2.9,2.9,2.9,0.0],["2014-07-01",2.9,2.9,2.9,2.9,0.0],["2014-07-02",2.8,2.8,2.8,2.8,1400.0],["2014-07-03",2.8,2.8,2.8,2.8,0.0],["2014-07-07",2.8,2.8,2.8,2.8,0.0],["2014-07-08",2.8,2.8,2.8,2.8,0.0],["2014-07-09",2.8,2.8,2.8,2.8,0.0],["2014-07-10",2.8,2.8,2.8,2.8,0.0],["2014-07-11",2.8,2.8,2.8,2.8,0.0],["2014-07-14",2.8,2.8,2.8,2.8,0.0],["2014-07-15",2.9,2.9,2.9,2.9,250.0],["2014-07-16",2.9,2.9,2.9,2.9,250.0],["2014-07-17",2.9,2.9,2.9,2.9,0.0],["2014-07-18",2.9,2.9,2.9,2.9,0.0],["2014-07-21",2.8,2.8,2.8,2.8,130.0],["2014-07-22",2.8,2.8,2.8,2.8,0.0],["2014-07-23",2.8,2.8,2.8,2.8,0.0],["2014-07-24",2.8,2.8,2.8,2.8,0.0],["2014-07-25",2.8,2.8,2.8,2.8,0.0],["2014-07-28",2.8,2.8,2.8,2.8,0.0],["2014-07-29",2.8,2.8,2.8,2.8,0.0],["2014-07-30",2.8,2.8,2.8,2.8,0.0],["2014-07-31",2.8,2.8,2.8,2.8,0.0],["2014-08-01",2.7,2.7,2.7,2.7,1000.0],["2014-08-04",2.7,2.7,2.7,2.7,0.0],["2014-08-05",2.7,2.7,2.7,2.7,0.0],["2014-08-06",2.7,2.7,2.7,2.7,0.0],["2014-08-07",2.6,2.6,2.6,2.6,80.0],["2014-08-08",2.6,2.6,2.6,2.6,0.0],["2014-08-11",2.6,2.6,2.6,2.6,0.0],["2014-08-12",2.5,2.5,2.5,2.5,80.0],["2014-08-13",2.8,2.8,2.8,2.8,50.0],["2014-08-14",3.3,3.3,3.3,3.3,200.0],["2014-08-15",3.3,3.3,3.3,3.3,0.0],["2014-08-18",3.3,3.3,3.3,3.3,1250.0],["2014-08-19",3.3,3.3,3.3,3.3,1200.0],["2014-08-20",3.3,3.3,3.3,3.3,0.0],["2014-08-21",3.2,3.2,3.2,3.2,100.0],["2014-08-22",3.2,3.2,3.2,3.2,0.0],["2014-08-25",3.2,3.2,3.2,3.2,200.0],["2014-08-26",3.2,3.7,3.2,3.7,3300.0],["2014-08-27",3.7,3.7,3.7,3.7,0.0],["2014-08-28",3.2,3.2,3.0,3.0,800.0],["2014-08-29",3.0,3.0,3.0,3.0,0.0],["2014-09-02",3.3,3.3,2.9,3.0,4700.0],["2014-09-03",3.0,3.0,3.0,3.0,100.0],["2014-09-04",3.0,3.0,3.0,3.0,0.0],["2014-09-05",3.0,3.0,3.0,3.0,0.0],["2014-09-08",3.0,3.0,3.0,3.0,0.0],["2014-09-09",3.0,3.0,3.0,3.0,0.0],["2014-09-10",3.0,3.0,3.0,3.0,0.0],["2014-09-11",3.0,3.0,3.0,3.0,0.0],["2014-09-12",2.8,3.3,2.8,3.3,810.0],["2014-09-15",3.3,3.3,3.3,3.3,0.0],["2014-09-16",3.5,3.5,3.5,3.5,1250.0],["2014-09-17",3.5,3.5,3.5,3.5,0.0],["2014-09-18",3.5,3.5,3.5,3.5,0.0],["2014-09-19",3.5,3.5,3.5,3.5,0.0],["2014-09-22",3.5,3.5,3.5,3.5,0.0],["2014-09-23",3.5,3.5,3.5,3.5,0.0],["2014-09-24",3.5,3.5,3.5,3.5,0.0],["2014-09-25",3.5,3.5,3.5,3.5,0.0],["2014-09-26",3.5,3.5,3.5,3.5,0.0],["2014-09-29",3.5,3.5,3.5,3.5,0.0],["2014-09-30",3.5,3.5,3.5,3.5,0.0],["2014-10-01",3.5,3.5,3.5,3.5,0.0],["2014-10-02",2.1,2.1,2.1,2.1,50.0],["2014-10-03",3.7,3.7,3.7,3.7,100.0],["2014-10-06",3.7,3.7,3.7,3.7,0.0],["2014-10-07",3.7,3.7,3.7,3.7,0.0],["2014-10-08",3.7,3.7,3.7,3.7,0.0],["2014-10-09",2.6,2.6,2.6,2.6,550.0],["2014-10-10",2.6,2.6,2.6,2.6,250.0],["2014-10-13",2.6,2.6,2.6,2.6,0.0],["2014-10-14",2.6,2.6,2.6,2.6,0.0],["2014-10-15",2.6,2.6,2.6,2.6,0.0],["2014-10-16",2.6,2.6,2.6,2.6,0.0],["2014-10-17",2.6,2.6,2.6,2.6,0.0],["2014-10-20",2.6,2.6,2.6,2.6,0.0],["2014-10-21",2.6,2.6,2.6,2.6,0.0],["2014-10-22",2.6,2.6,2.6,2.6,0.0],["2014-10-23",2.6,2.6,2.6,2.6,0.0],["2014-10-24",2.6,2.6,2.6,2.6,0.0],["2014-10-27",2.6,2.6,2.6,2.6,0.0],["2014-10-28",2.6,2.6,2.6,2.6,0.0],["2014-10-29",2.6,2.6,2.6,2.6,0.0],["2014-10-30",2.6,2.6,2.6,2.6,0.0],["2014-10-31",2.6,2.6,2.6,2.6,0.0],["2014-11-03",2.6,2.6,2.6,2.6,0.0],["2014-11-04",2.6,2.6,2.6,2.6,0.0],["2014-11-05",2.1,2.3,1.9,2.3,7950.0],["2014-11-06",2.3,2.3,2.3,2.3,0.0],["2014-11-07",2.3,2.3,2.3,2.3,0.0],["2014-11-10",2.3,2.3,2.3,2.3,0.0],["2014-11-11",2.3,2.3,2.3,2.3,0.0],["2014-11-12",2.0,2.1,2.0,2.1,2940.0],["2014-11-13",2.1,2.1,2.1,2.1,0.0],["2014-11-14",2.1,2.1,2.1,2.1,0.0],["2014-11-17",2.1,2.1,2.1,2.1,0.0],["2014-11-18",2.1,2.1,2.1,2.1,0.0],["2014-11-19",2.1,2.1,2.1,2.1,0.0],["2014-11-20",3.0,3.0,2.9,2.9,1000.0],["2014-11-21",2.5,3.2,2.5,3.2,450.0],["2014-11-24",3.2,3.2,3.2,3.2,0.0],["2014-11-25",3.2,3.2,3.2,3.2,0.0],["2014-11-26",3.2,3.2,3.2,3.2,0.0],["2014-11-28",3.2,3.2,3.2,3.2,0.0],["2014-12-01",3.2,3.2,3.2,3.2,0.0],["2014-12-02",2.2,3.0,2.2,3.0,2860.0],["2014-12-03",2.8,2.8,2.8,2.8,650.0],["2014-12-04",2.8,2.8,2.8,2.8,0.0],["2014-12-05",2.8,2.8,2.8,2.8,210.0],["2014-12-08",3.2,3.2,3.2,3.2,10.0],["2014-12-09",3.1,3.1,3.1,3.1,10.0],["2014-12-10",3.1,3.1,3.1,3.1,0.0],["2014-12-11",2.0,2.5,2.0,2.5,740.0],["2014-12-12",2.5,2.9,2.5,2.9,810.0],["2014-12-15",2.9,2.9,2.9,2.9,0.0],["2014-12-16",2.9,2.9,2.9,2.9,0.0],["2014-12-17",2.9,2.9,2.9,2.9,0.0],["2014-12-18",2.9,2.9,2.9,2.9,0.0],["2014-12-19",2.1,2.4,2.1,2.4,1040.0],["2014-12-22",2.4,2.4,2.4,2.4,100.0],["2014-12-23",2.4,2.6,2.4,2.4,1010.0],["2014-12-24",2.6,2.6,2.6,2.6,10.0],["2014-12-26",2.6,2.6,2.6,2.6,0.0],["2014-12-29",2.6,2.6,2.6,2.6,900.0],["2014-12-30",2.5,2.8,2.4,2.8,10550.0],["2014-12-31",2.8,3.5,2.6,2.6,12140.0],["2015-01-02",2.7,2.7,2.7,2.7,100.0],["2015-01-05",3.0,3.0,3.0,3.0,2500.0],["2015-01-06",3.0,3.0,3.0,3.0,0.0],["2015-01-07",2.6,2.8,2.6,2.8,20.0],["2015-01-08",2.8,2.8,2.8,2.8,0.0],["2015-01-09",2.4,3.0,2.2,3.0,600.0],["2015-01-12",3.0,3.0,3.0,3.0,0.0],["2015-01-13",3.0,3.0,3.0,3.0,0.0],["2015-01-14",3.0,3.0,3.0,3.0,0.0],["2015-01-15",3.0,3.0,3.0,3.0,0.0],["2015-01-16",3.0,3.0,3.0,3.0,0.0],["2015-01-20",2.1,2.6,2.1,2.6,250.0],["2015-01-21",2.6,2.6,2.6,2.6,0.0],["2015-01-22",2.6,2.8,2.6,2.8,2460.0],["2015-01-23",2.5,2.5,2.4,2.5,12500.0],["2015-01-26",2.4,2.5,2.4,2.5,2510.0],["2015-01-27",2.6,2.6,2.6,2.6,50.0],["2015-01-28",2.6,3.3,2.6,3.0,5350.0],["2015-01-29",2.9,2.9,2.9,2.9,1000.0],["2015-01-30",2.5,2.8,2.5,2.8,2890.0],["2015-02-02",2.8,2.8,2.8,2.8,0.0],["2015-02-03",2.9,3.0,2.8,2.9,2260.0],["2015-02-04",2.8,2.8,2.8,2.8,5610.0],["2015-02-05",2.7,2.7,2.7,2.7,1850.0],["2015-02-06",2.7,2.7,2.7,2.7,0.0],["2015-02-09",2.7,2.7,2.7,2.7,500.0],["2015-02-10",2.7,2.7,2.7,2.7,1100.0],["2015-02-11",2.9,2.9,2.9,2.9,1100.0],["2015-02-12",2.8,2.8,2.8,2.8,1350.0],["2015-02-13",2.9,2.9,2.9,2.9,900.0],["2015-02-17",2.9,2.9,2.9,2.9,0.0],["2015-02-18",2.9,2.9,2.9,2.9,0.0],["2015-02-19",2.5,2.9,2.5,2.9,1520.0],["2015-02-20",2.9,2.9,2.9,2.9,0.0],["2015-02-23",2.9,2.9,2.9,2.9,0.0],["2015-02-24",2.3,2.9,2.3,2.9,90.0],["2015-02-25",2.8,3.4,2.8,3.4,220.0],["2015-02-26",3.4,3.4,3.4,3.4,0.0],["2015-02-27",3.4,3.4,3.4,3.4,0.0],["2015-03-02",3.2,3.2,3.2,3.2,50.0],["2015-03-03",2.7,3.0,2.7,3.0,2170.0],["2015-03-04",3.5,3.5,3.0,3.5,15440.0],["2015-03-05",3.3,3.3,3.0,3.0,2410.0],["2015-03-06",2.6,4.0,2.6,4.0,110.0],["2015-03-09",4.0,4.0,4.0,4.0,0.0],["2015-03-10",4.0,4.0,4.0,4.0,0.0],["2015-03-11",4.0,4.0,4.0,4.0,0.0],["2015-03-12",3.3,3.4,3.3,3.4,20.0],["2015-03-13",2.8,3.4,2.7,3.4,1460.0],["2015-03-16",3.4,3.4,3.4,3.4,0.0],["2015-03-17",2.8,3.3,2.8,3.3,510.0],["2015-03-18",2.8,3.0,2.5,3.0,3540.0],["2015-03-19",2.9,2.9,2.9,2.9,1710.0],["2015-03-20",2.9,2.9,2.9,2.9,0.0],["2015-03-23",3.0,3.0,2.7,2.7,10000.0],["2015-03-24",3.0,3.4,3.0,3.2,16590.0],["2015-03-25",3.0,3.3,3.0,3.2,2030.0],["2015-03-26",3.2,3.5,3.2,3.4,14440.0],["2015-03-27",3.3,3.4,3.2,3.4,37300.0],["2015-03-30",3.2,3.4,3.2,3.4,210.0],["2015-03-31",3.4,3.4,3.4,3.4,260.0],["2015-04-01",3.4,3.4,3.4,3.4,0.0],["2015-04-02",3.2,3.7,3.2,3.7,1250.0],["2015-04-06",3.3,3.3,3.0,3.3,3350.0],["2015-04-07",3.3,3.5,3.3,3.5,10500.0],["2015-04-08",3.5,3.5,3.5,3.5,0.0],["2015-04-09",3.5,3.9,3.5,3.9,80.0],["2015-04-10",3.8,3.8,3.8,3.8,20.0],["2015-04-13",3.3,3.7,3.3,3.7,2770.0],["2015-04-14",3.3,3.8,3.3,3.8,2640.0],["2015-04-15",3.6,3.8,3.6,3.8,500.0],["2015-04-16",3.8,3.8,3.8,3.8,0.0],["2015-04-17",3.8,3.8,3.8,3.8,0.0],["2015-04-20",3.8,3.8,3.8,3.8,2750.0],["2015-04-21",3.8,3.8,3.8,3.8,0.0],["2015-04-22",3.8,3.8,3.8,3.8,0.0],["2015-04-23",4.0,4.0,3.9,3.9,9250.0],["2015-04-24",4.0,4.0,3.8,3.8,600.0],["2015-04-27",3.8,3.8,3.8,3.8,0.0],["2015-04-28",3.8,3.8,3.8,3.8,300.0],["2015-04-29",3.3,3.9,3.3,3.9,5010.0],["2015-04-30",3.7,5.0,3.7,5.0,3670.0],["2015-05-01",3.5,4.0,3.5,4.0,380.0],["2015-05-04",4.0,4.0,4.0,4.0,0.0],["2015-05-05",3.7,4.0,3.7,4.0,1310.0],["2015-05-06",3.7,3.7,3.5,3.5,3450.0],["2015-05-07",3.5,4.0,3.5,4.0,2260.0],["2015-05-08",4.0,4.0,4.0,4.0,5000.0],["2015-05-11",4.0,4.0,4.0,4.0,110.0],["2015-05-12",4.0,4.0,4.0,4.0,200.0],["2015-05-13",4.0,4.0,4.0,4.0,0.0],["2015-05-14",4.0,4.0,4.0,4.0,300.0],["2015-05-15",4.0,4.0,4.0,4.0,0.0],["2015-05-18",4.0,4.0,4.0,4.0,100.0],["2015-05-19",4.0,4.0,4.0,4.0,0.0],["2015-05-20",4.0,4.0,4.0,4.0,0.0],["2015-05-21",4.1,4.1,4.1,4.1,80.0],["2015-05-22",4.1,4.1,4.1,4.1,0.0],["2015-05-26",3.7,4.0,3.7,4.0,550.0],["2015-05-27",4.0,4.0,4.0,4.0,0.0],["2015-05-28",3.9,3.9,3.9,3.9,4000.0],["2015-05-29",3.9,3.9,3.9,3.9,0.0],["2015-06-01",4.0,4.1,3.6,4.0,5650.0],["2015-06-02",4.0,4.0,3.9,3.9,4800.0],["2015-06-03",3.9,3.9,3.9,3.9,0.0],["2015-06-04",3.9,3.9,3.9,3.9,0.0],["2015-06-05",3.9,3.9,3.9,3.9,1000.0],["2015-06-08",3.5,3.9,3.5,3.9,230.0],["2015-06-09",3.9,3.9,3.9,3.9,0.0],["2015-06-10",3.9,3.9,3.9,3.9,0.0],["2015-06-11",3.9,4.0,3.6,3.9,8860.0],["2015-06-12",3.6,3.8,3.3,3.8,1810.0],["2015-06-15",3.7,3.8,3.4,3.6,7400.0],["2015-06-16",3.8,3.8,3.8,3.8,30.0],["2015-06-17",3.8,3.8,3.8,3.8,0.0],["2015-06-18",3.9,3.9,3.7,3.8,6420.0],["2015-06-19",3.7,4.1,3.7,4.1,2640.0],["2015-06-22",3.4,4.0,3.4,4.0,270.0],["2015-06-23",3.7,3.8,3.7,3.8,2750.0],["2015-06-24",3.6,3.7,3.4,3.7,2280.0],["2015-06-25",3.7,3.7,3.7,3.7,400.0],["2015-06-26",3.7,3.7,3.7,3.7,0.0],["2015-06-29",3.5,3.9,3.5,3.9,1160.0],["2015-06-30",3.9,3.9,3.8,3.8,200.0],["2015-07-01",3.8,3.8,3.8,3.8,0.0],["2015-07-02",3.8,3.8,3.8,3.8,0.0],["2015-07-06",3.8,3.8,3.8,3.8,250.0],["2015-07-07",3.4,3.4,3.4,3.4,950.0],["2015-07-08",3.5,3.5,3.5,3.5,100.0],["2015-07-09",3.5,3.5,3.5,3.5,0.0],["2015-07-10",3.4,3.4,3.4,3.4,250.0],["2015-07-13",3.4,3.4,3.4,3.4,0.0],["2015-07-14",3.4,3.4,3.4,3.4,0.0],["2015-07-15",3.4,3.4,3.4,3.4,0.0],["2015-07-16",3.4,3.4,3.4,3.4,0.0],["2015-07-17",3.0,3.5,3.0,3.5,230.0],["2015-07-20",3.5,3.5,3.5,3.5,0.0],["2015-07-21",3.2,3.5,3.2,3.5,1260.0],["2015-07-22",3.0,3.5,3.0,3.5,160.0],["2015-07-23",3.5,3.5,3.5,3.5,1100.0],["2015-07-24",3.5,3.5,3.5,3.5,0.0],["2015-07-27",4.1,4.1,4.1,4.1,60.0],["2015-07-28",4.1,4.1,4.1,4.1,0.0],["2015-07-29",3.5,3.5,3.5,3.5,5000.0],["2015-07-30",3.0,3.5,2.8,3.5,11580.0],["2015-07-31",3.0,3.5,3.0,3.5,9610.0],["2015-08-03",3.5,3.5,3.5,3.5,0.0],["2015-08-04",3.3,3.4,2.8,3.4,2730.0],["2015-08-05",3.4,3.4,3.4,3.4,0.0],["2015-08-06",3.4,3.4,3.4,3.4,0.0],["2015-08-07",2.8,3.3,2.8,3.3,610.0],["2015-08-10",3.3,3.3,3.3,3.3,0.0],["2015-08-11",3.3,3.3,3.3,3.3,0.0],["2015-08-12",3.3,3.3,3.3,3.3,0.0],["2015-08-13",3.1,3.1,2.7,3.1,7580.0],["2015-08-14",3.1,3.1,3.1,3.1,0.0],["2015-08-17",3.1,3.1,3.1,3.1,10.0],["2015-08-18",3.1,3.1,3.1,3.1,0.0],["2015-08-19",3.1,3.1,3.1,3.1,0.0],["2015-08-20",2.8,3.1,2.0,3.1,610.0],["2015-08-21",2.7,3.1,2.7,3.1,120.0],["2015-08-24",3.1,3.1,3.1,3.1,0.0],["2015-08-25",3.1,3.6,2.7,3.6,1330.0],["2015-08-26",3.6,3.6,3.0,3.0,410.0],["2015-08-27",3.0,3.0,3.0,3.0,0.0],["2015-08-28",2.9,3.2,2.9,3.2,1500.0],["2015-08-31",3.6,3.6,3.6,3.6,10.0],["2015-09-01",3.6,3.6,3.6,3.6,0.0],["2015-09-02",3.3,3.3,3.3,3.3,20.0],["2015-09-03",3.3,3.3,3.3,3.3,0.0],["2015-09-04",2.0,3.2,2.0,3.2,4410.0],["2015-09-08",3.2,3.2,3.2,3.2,0.0],["2015-09-09",3.2,3.2,3.2,3.2,0.0],["2015-09-10",3.2,3.2,3.2,3.2,0.0],["2015-09-11",3.0,3.3,3.0,3.3,22580.0],["2015-09-14",3.0,3.3,3.0,3.3,10890.0],["2015-09-15",3.3,3.3,3.3,3.3,0.0],["2015-09-16",3.3,3.3,3.3,3.3,0.0],["2015-09-17",2.7,3.2,2.7,3.2,60.0],["2015-09-18",3.0,3.0,3.0,3.0,340.0],["2015-09-21",3.0,3.0,3.0,3.0,610.0],["2015-09-22",3.0,3.0,3.0,3.0,0.0],["2015-09-23",2.8,3.0,2.8,3.0,1290.0],["2015-09-24",3.0,3.3,2.6,3.0,6560.0],["2015-09-25",2.8,3.0,2.8,3.0,200.0],["2015-09-28",2.8,3.0,2.8,3.0,210.0],["2015-09-29",3.0,3.0,3.0,3.0,0.0],["2015-09-30",3.0,3.0,3.0,3.0,0.0],["2015-10-01",3.0,3.0,3.0,3.0,0.0],["2015-10-02",2.6,2.9,2.6,2.9,1880.0],["2015-10-05",2.8,3.0,2.7,3.0,9420.0],["2015-10-06",3.0,3.0,3.0,3.0,0.0],["2015-10-07",2.8,3.0,2.8,3.0,5670.0],["2015-10-08",3.0,3.0,3.0,3.0,0.0],["2015-10-09",3.0,3.0,3.0,3.0,430.0],["2015-10-12",3.0,3.0,3.0,3.0,0.0],["2015-10-13",3.0,3.0,3.0,3.0,0.0],["2015-10-14",3.0,3.0,3.0,3.0,0.0],["2015-10-15",3.0,3.0,3.0,3.0,0.0],["2015-10-16",3.0,3.1,3.0,3.1,5230.0],["2015-10-19",2.6,3.0,2.6,3.0,800.0],["2015-10-20",2.9,3.1,2.6,3.1,4330.0],["2015-10-21",3.1,3.1,3.1,3.1,0.0],["2015-10-22",3.1,3.1,2.8,3.0,11830.0],["2015-10-23",2.9,3.1,2.9,3.0,21160.0],["2015-10-26",3.0,3.0,3.0,3.0,1000.0],["2015-10-27",3.0,3.0,2.8,2.8,4900.0],["2015-10-28",3.0,3.0,2.8,2.9,6190.0],["2015-10-29",2.9,2.9,2.9,2.9,680.0],["2015-10-30",2.8,3.0,2.8,3.0,280.0],["2015-11-02",2.7,3.0,2.7,3.0,150.0],["2015-11-03",3.0,3.0,3.0,3.0,0.0],["2015-11-04",3.0,3.0,3.0,3.0,0.0],["2015-11-05",3.0,3.0,3.0,3.0,0.0],["2015-11-06",2.7,3.0,2.7,3.0,150.0],["2015-11-09",3.0,3.0,3.0,3.0,0.0],["2015-11-10",2.9,3.0,2.9,3.0,1560.0],["2015-11-11",2.9,3.0,2.9,3.0,490.0],["2015-11-12",3.0,3.0,3.0,3.0,0.0],["2015-11-13",2.9,3.0,2.7,3.0,1050.0],["2015-11-16",2.8,2.8,2.8,2.8,200.0],["2015-11-17",2.8,2.9,2.6,2.9,2710.0],["2015-11-18",2.5,2.8,2.5,2.8,1300.0],["2015-11-19",2.8,2.8,2.8,2.8,0.0],["2015-11-20",2.8,2.8,2.8,2.8,0.0],["2015-11-23",2.5,2.8,2.5,2.8,200.0],["2015-11-24",2.5,2.5,2.5,2.5,50.0],["2015-11-25",2.5,2.5,2.2,2.5,1060.0],["2015-11-27",2.5,2.5,2.5,2.5,0.0],["2015-11-30",2.5,2.5,2.5,2.5,50.0],["2015-12-01",2.5,2.5,2.5,2.5,0.0],["2015-12-02",2.3,2.9,2.3,2.7,3030.0],["2015-12-03",2.7,2.7,2.7,2.7,0.0],["2015-12-04",2.7,2.7,2.7,2.7,50.0],["2015-12-07",2.2,2.7,2.0,2.7,1350.0],["2015-12-08",2.1,2.5,2.1,2.5,1820.0],["2015-12-09",2.5,2.5,2.5,2.5,0.0],["2015-12-10",2.5,2.5,2.5,2.5,0.0],["2015-12-11",2.5,2.5,2.5,2.5,0.0],["2015-12-14",2.2,2.5,2.1,2.5,1570.0],["2015-12-15",2.5,2.5,2.5,2.5,0.0],["2015-12-16",2.2,2.6,2.1,2.6,1700.0],["2015-12-17",2.0,2.2,1.8,2.2,4500.0],["2015-12-18",2.2,2.2,1.9,2.2,6700.0],["2015-12-21",2.2,2.2,2.2,2.2,0.0],["2015-12-22",2.0,2.2,1.8,2.2,3200.0],["2015-12-23",1.9,2.2,1.8,2.2,3040.0],["2015-12-24",2.2,2.2,2.2,2.2,610.0],["2015-12-28",1.7,3.0,1.7,3.0,980.0],["2015-12-29",2.2,2.5,2.0,2.5,1180.0],["2015-12-30",2.1,2.5,2.1,2.5,2580.0],["2015-12-31",2.3,2.5,2.1,2.5,860.0],["2016-01-04",2.3,2.5,2.3,2.5,560.0],["2016-01-05",2.5,2.5,2.5,2.5,0.0],["2016-01-06",2.5,2.8,2.2,2.8,790.0],["2016-01-07",2.2,2.8,2.1,2.8,1010.0],["2016-01-08",2.1,2.8,1.8,2.8,2070.0],["2016-01-11",1.5,2.8,1.5,2.8,400.0],["2016-01-12",1.8,2.8,1.8,2.8,1050.0],["2016-01-13",2.8,2.8,2.8,2.8,0.0],["2016-01-14",2.8,2.8,2.8,2.8,0.0],["2016-01-15",2.8,2.8,2.8,2.8,0.0],["2016-01-19",2.5,2.5,1.8,2.4,190.0],["2016-01-20",1.6,2.4,1.6,2.4,600.0],["2016-01-21",2.0,2.4,2.0,2.4,60.0],["2016-01-22",2.4,2.4,2.3,2.3,400.0],["2016-01-25",2.3,2.3,2.3,2.3,0.0],["2016-01-26",2.3,2.3,2.3,2.3,100.0],["2016-01-27",2.3,2.3,2.3,2.3,50.0],["2016-01-28",2.3,2.3,2.3,2.3,100.0],["2016-01-29",2.3,2.3,2.3,2.3,0.0],["2016-02-01",1.6,2.3,1.5,2.0,7070.0],["2016-02-02",1.9,1.9,1.6,1.8,790.0],["2016-02-03",1.8,2.3,1.6,2.3,2460.0],["2016-02-04",1.9,2.3,1.9,2.3,200.0],["2016-02-05",1.9,2.3,1.5,2.1,2950.0],["2016-02-08",2.1,2.1,2.1,2.1,0.0],["2016-02-09",2.1,2.1,2.1,2.1,0.0],["2016-02-10",2.1,2.1,2.1,2.1,0.0],["2016-02-11",1.4,1.9,1.4,1.9,1390.0],["2016-02-12",1.9,1.9,1.9,1.9,0.0],["2016-02-16",2.1,2.1,2.1,2.1,50.0],["2016-02-17",2.1,2.1,2.1,2.1,0.0],["2016-02-18",1.3,2.1,1.3,2.0,6350.0],["2016-02-19",1.6,1.8,1.6,1.8,1020.0],["2016-02-22",1.7,1.9,1.5,1.9,1760.0],["2016-02-23",1.9,1.9,1.9,1.9,0.0],["2016-02-24",1.9,1.9,1.9,1.9,100.0],["2016-02-25",1.9,1.9,1.9,1.9,0.0],["2016-02-26",1.9,1.9,1.9,1.9,600.0],["2016-02-29",1.6,2.3,1.6,2.3,5510.0],["2016-03-01",2.3,2.3,2.3,2.3,0.0],["2016-03-02",2.3,2.3,2.3,2.3,0.0],["2016-03-03",2.3,2.3,2.3,2.3,0.0],["2016-03-04",2.3,2.3,2.3,2.3,0.0],["2016-03-07",2.3,2.3,2.3,2.3,0.0],["2016-03-08",2.3,2.3,2.3,2.3,0.0],["2016-03-09",2.3,2.3,2.3,2.3,0.0],["2016-03-10",2.3,2.3,2.3,2.3,0.0],["2016-03-11",2.3,2.3,2.3,2.3,0.0],["2016-03-14",2.3,2.3,2.3,2.3,0.0],["2016-03-15",2.3,2.3,2.3,2.3,0.0],["2016-03-16",2.3,2.3,2.3,2.3,0.0],["2016-03-17",2.3,2.3,2.3,2.3,0.0],["2016-03-18",2.3,2.3,2.3,2.3,0.0],["2016-03-21",2.3,2.3,2.3,2.3,0.0],["2016-03-22",2.3,2.3,2.3,2.3,0.0],["2016-03-23",2.3,2.3,2.3,2.3,0.0],["2016-03-24",2.3,2.3,2.3,2.3,0.0],["2016-03-28",2.3,2.7,2.3,2.7,1370.0],["2016-03-29",2.7,2.7,2.7,2.7,0.0],["2016-03-30",2.7,2.7,2.7,2.7,0.0],["2016-03-31",2.7,2.7,2.7,2.7,0.0],["2016-04-01",0.5,0.5,0.5,0.5,510.0],["2016-04-04",2.7,2.7,2.7,2.7,100.0],["2016-04-05",2.7,2.7,2.7,2.7,0.0],["2016-04-06",2.7,2.7,2.7,2.7,0.0],["2016-04-07",2.7,2.7,2.7,2.7,0.0],["2016-04-08",2.7,2.7,2.7,2.7,0.0],["2016-04-11",2.7,2.7,2.7,2.7,0.0],["2016-04-12",2.7,2.7,2.7,2.7,0.0],["2016-04-13",2.7,2.7,2.7,2.7,0.0],["2016-04-14",2.7,2.7,2.7,2.7,0.0],["2016-04-15",2.7,2.7,2.7,2.7,0.0],["2016-04-18",2.7,2.7,2.7,2.7,0.0],["2016-04-19",2.7,2.7,2.7,2.7,0.0],["2016-04-20",2.7,2.7,2.7,2.7,0.0],["2016-04-21",2.7,2.7,2.7,2.7,0.0],["2016-04-22",2.7,2.7,2.7,2.7,0.0],["2016-04-25",2.7,2.7,2.7,2.7,0.0],["2016-04-26",2.7,2.7,2.7,2.7,0.0],["2016-04-27",2.7,2.7,2.7,2.7,0.0],["2016-04-28",2.7,2.7,2.7,2.7,0.0],["2016-04-29",2.7,2.7,2.7,2.7,0.0],["2016-05-02",2.7,2.7,2.7,2.7,0.0],["2016-05-03",2.7,2.7,2.7,2.7,0.0],["2016-05-04",2.7,2.7,2.7,2.7,0.0],["2016-05-05",2.7,2.7,2.7,2.7,0.0],["2016-05-06",2.7,2.7,2.7,2.7,0.0],["2016-05-09",2.7,2.7,2.7,2.7,0.0],["2016-05-10",2.6,2.6,2.6,2.6,20.0],["2016-05-11",2.6,2.6,2.6,2.6,0.0],["2016-05-12",2.6,2.6,2.6,2.6,0.0],["2016-05-13",2.6,2.6,2.6,2.6,0.0],["2016-05-16",2.6,2.6,2.6,2.6,0.0],["2016-05-17",2.6,2.6,2.6,2.6,0.0],["2016-05-18",2.6,2.6,2.6,2.6,50.0],["2016-05-19",2.6,2.6,2.6,2.6,0.0],["2016-05-20",2.6,2.6,2.6,2.6,0.0],["2016-05-23",2.6,2.6,2.6,2.6,0.0],["2016-05-24",2.6,2.6,2.6,2.6,0.0],["2016-05-25",2.6,2.6,2.6,2.6,0.0],["2016-05-26",2.6,2.6,2.6,2.6,0.0],["2016-05-27",2.6,2.6,2.6,2.6,0.0],["2016-05-31",2.6,2.6,2.6,2.6,0.0],["2016-06-01",2.4,2.4,1.2,2.4,360.0],["2016-06-02",2.4,2.4,2.4,2.4,0.0],["2016-06-03",2.4,2.4,2.4,2.4,0.0],["2016-06-06",2.4,2.4,2.4,2.4,0.0],["2016-06-07",2.4,2.4,2.4,2.4,0.0],["2016-06-08",0.5,2.4,0.5,2.4,700.0],["2016-06-09",2.4,2.4,2.4,2.4,0.0],["2016-06-10",2.4,2.4,2.4,2.4,0.0],["2016-06-13",2.4,2.4,2.4,2.4,0.0],["2016-06-14",2.4,2.4,2.4,2.4,0.0],["2016-06-15",2.4,2.4,2.4,2.4,0.0],["2016-06-16",2.4,2.4,2.4,2.4,0.0],["2016-06-17",2.4,2.4,2.4,2.4,0.0],["2016-06-20",2.4,2.4,2.4,2.4,0.0],["2016-06-21",2.4,2.4,2.4,2.4,0.0],["2016-06-22",2.4,2.4,2.4,2.4,0.0],["2016-06-23",2.4,2.4,2.4,2.4,0.0],["2016-06-24",2.4,2.4,2.4,2.4,0.0],["2016-06-27",2.4,2.4,2.4,2.4,0.0],["2016-06-28",2.4,2.4,2.4,2.4,0.0],["2016-06-29",2.4,2.4,2.4,2.4,0.0],["2016-06-30",2.4,2.4,2.4,2.4,0.0],["2016-07-01",2.4,2.4,2.4,2.4,0.0],["2016-07-05",2.4,2.4,2.4,2.4,0.0],["2016-07-06",2.4,2.4,2.4,2.4,0.0],["2016-07-07",2.4,2.4,2.4,2.4,0.0],["2016-07-08",2.4,2.4,2.4,2.4,0.0],["2016-07-11",2.4,2.4,2.4,2.4,0.0],["2016-07-12",2.4,2.4,2.4,2.4,0.0],["2016-07-13",2.4,2.4,2.4,2.4,0.0],["2016-07-14",2.4,2.4,2.4,2.4,0.0],["2016-07-15",2.4,2.4,2.4,2.4,0.0],["2016-07-18",2.4,2.4,2.4,2.4,0.0],["2016-07-19",2.4,2.4,2.4,2.4,0.0],["2016-07-20",2.4,2.4,2.4,2.4,0.0],["2016-07-21",2.4,2.4,2.4,2.4,0.0],["2016-07-22",2.4,2.4,2.4,2.4,0.0],["2016-07-25",2.4,2.4,2.4,2.4,0.0],["2016-07-26",2.4,2.4,2.4,2.4,0.0],["2016-07-27",2.4,2.4,2.4,2.4,0.0],["2016-07-28",2.4,2.4,2.4,2.4,0.0],["2016-07-29",2.4,2.4,2.4,2.4,0.0],["2016-08-01",2.4,2.4,2.4,2.4,0.0],["2016-08-02",2.4,2.4,2.4,2.4,0.0],["2016-08-03",2.4,2.4,2.4,2.4,0.0],["2016-08-04",2.4,2.4,2.4,2.4,0.0],["2016-08-05",2.4,2.4,2.4,2.4,0.0],["2016-08-08",1.0,2.0,1.0,2.0,5030.0],["2016-08-09",2.0,2.0,2.0,2.0,1000.0],["2016-08-10",2.0,2.0,2.0,2.0,0.0],["2016-08-11",1.4,2.0,1.4,2.0,1300.0],["2016-08-12",2.0,2.0,2.0,2.0,0.0],["2016-08-15",2.0,2.0,2.0,2.0,0.0],["2016-08-16",2.0,2.0,2.0,2.0,0.0],["2016-08-17",2.0,2.0,2.0,2.0,0.0],["2016-08-18",2.0,2.0,2.0,2.0,0.0],["2016-08-19",2.0,2.0,2.0,2.0,0.0],["2016-08-22",2.0,2.0,2.0,2.0,0.0],["2016-08-23",2.0,2.0,2.0,2.0,0.0],["2016-08-24",2.0,2.0,2.0,2.0,0.0],["2016-08-25",2.0,2.0,2.0,2.0,0.0],["2016-08-26",2.0,2.0,2.0,2.0,0.0],["2016-08-29",2.0,2.0,2.0,2.0,0.0],["2016-08-30",2.0,2.0,2.0,2.0,0.0],["2016-08-31",2.0,2.0,2.0,2.0,0.0],["2016-09-01",2.0,2.0,2.0,2.0,0.0],["2016-09-02",2.0,2.0,2.0,2.0,0.0],["2016-09-06",2.0,2.0,2.0,2.0,0.0],["2016-09-07",2.0,2.0,2.0,2.0,0.0],["2016-09-08",2.0,2.0,2.0,2.0,0.0],["2016-09-09",2.0,2.0,2.0,2.0,0.0],["2016-09-12",2.0,2.0,2.0,2.0,0.0],["2016-09-13",0.5,2.0,0.5,2.0,1500.0],["2016-09-14",2.0,2.0,2.0,2.0,0.0],["2016-09-15",2.0,2.0,2.0,2.0,0.0],["2016-09-16",2.0,2.0,2.0,2.0,0.0],["2016-09-19",2.0,2.0,2.0,2.0,0.0],["2016-09-20",2.0,2.0,2.0,2.0,0.0],["2016-09-21",2.0,2.0,2.0,2.0,0.0],["2016-09-22",2.0,2.0,2.0,2.0,0.0],["2016-09-23",2.0,2.0,2.0,2.0,0.0],["2016-09-26",2.0,2.0,2.0,2.0,0.0],["2016-09-27",2.0,2.0,2.0,2.0,0.0],["2016-09-28",2.0,2.0,2.0,2.0,0.0],["2016-09-29",2.0,2.0,2.0,2.0,0.0],["2016-09-30",2.0,2.0,2.0,2.0,0.0],["2016-10-03",2.0,2.0,2.0,2.0,0.0],["2016-10-04",2.0,2.0,2.0,2.0,0.0],["2016-10-05",2.0,2.0,2.0,2.0,0.0],["2016-10-06",2.0,2.0,2.0,2.0,0.0],["2016-10-07",2.0,2.0,2.0,2.0,0.0],["2016-10-10",2.0,2.0,2.0,2.0,0.0],["2016-10-11",2.0,2.0,2.0,2.0,0.0],["2016-10-12",2.0,2.0,2.0,2.0,0.0],["2016-10-13",2.0,2.0,2.0,2.0,0.0],["2016-10-14",2.0,2.0,2.0,2.0,0.0],["2016-10-17",2.0,2.0,2.0,2.0,0.0],["2016-10-18",2.0,2.0,2.0,2.0,0.0],["2016-10-19",2.0,2.0,2.0,2.0,0.0],["2016-10-20",2.0,2.0,2.0,2.0,0.0],["2016-10-21",2.0,2.0,2.0,2.0,0.0],["2016-10-24",2.0,2.0,2.0,2.0,0.0],["2016-10-25",2.0,2.0,2.0,2.0,0.0],["2016-10-26",2.0,2.0,2.0,2.0,0.0],["2016-10-27",2.0,2.0,2.0,2.0,0.0],["2016-10-28",1.2,2.0,1.2,2.0,4250.0],["2016-10-31",2.0,2.0,2.0,2.0,0.0],["2016-11-01",2.0,2.0,2.0,2.0,0.0],["2016-11-02",2.0,2.0,2.0,2.0,0.0],["2016-11-03",2.0,2.0,2.0,2.0,0.0],["2016-11-04",2.0,2.0,2.0,2.0,0.0],["2016-11-07",2.0,2.0,2.0,2.0,0.0],["2016-11-08",2.0,2.0,2.0,2.0,0.0],["2016-11-09",2.0,2.0,2.0,2.0,0.0],["2016-11-10",2.0,2.0,2.0,2.0,0.0],["2016-11-11",2.0,2.0,2.0,2.0,0.0],["2016-11-14",2.0,2.0,2.0,2.0,0.0],["2016-11-15",2.0,2.0,2.0,2.0,0.0],["2016-11-16",2.0,2.0,2.0,2.0,0.0],["2016-11-17",2.0,2.0,2.0,2.0,0.0],["2016-11-18",2.0,2.0,2.0,2.0,0.0],["2016-11-21",2.0,2.0,2.0,2.0,0.0],["2016-11-22",2.0,2.0,2.0,2.0,0.0],["2016-11-23",2.0,2.0,2.0,2.0,0.0],["2016-11-25",2.0,2.0,2.0,2.0,0.0],["2016-11-28",2.0,2.0,2.0,2.0,0.0],["2016-11-29",2.0,2.0,2.0,2.0,0.0],["2016-11-30",2.0,2.0,2.0,2.0,0.0],["2016-12-01",2.0,2.0,2.0,2.0,0.0],["2016-12-02",2.0,2.0,2.0,2.0,0.0],["2016-12-05",2.0,2.0,2.0,2.0,0.0],["2016-12-06",2.0,2.0,2.0,2.0,0.0],["2016-12-07",2.0,2.0,2.0,2.0,0.0],["2016-12-08",2.0,2.0,2.0,2.0,0.0],["2016-12-09",2.0,2.0,2.0,2.0,0.0],["2016-12-12",2.0,2.0,2.0,2.0,0.0],["2016-12-13",2.0,2.0,2.0,2.0,0.0],["2016-12-14",2.0,2.0,2.0,2.0,0.0],["2016-12-15",2.0,2.0,2.0,2.0,0.0],["2016-12-16",2.0,2.0,2.0,2.0,0.0],["2016-12-19",2.0,2.0,2.0,2.0,0.0],["2016-12-20",2.0,2.0,2.0,2.0,0.0],["2016-12-21",2.0,2.0,2.0,2.0,0.0],["2016-12-22",2.0,2.0,2.0,2.0,0.0],["2016-12-23",2.0,2.0,2.0,2.0,0.0],["2016-12-27",2.0,2.0,2.0,2.0,0.0],["2016-12-28",2.0,2.0,2.0,2.0,0.0],["2016-12-29",2.0,2.0,2.0,2.0,0.0],["2016-12-30",2.0,2.0,2.0,2.0,0.0],["2017-01-03",2.0,2.0,2.0,2.0,0.0],["2017-01-04",2.0,2.0,2.0,2.0,0.0],["2017-01-05",2.0,2.0,2.0,2.0,0.0],["2017-01-06",1.2,2.0,1.2,1.2,20500.0],["2017-01-09",1.2,1.3,1.2,1.3,450.0],["2017-01-10",2.0,2.0,2.0,2.0,900.0],["2017-01-11",1.2,2.0,1.2,2.0,400.0],["2017-01-12",2.0,2.0,2.0,2.0,0.0],["2017-01-13",2.0,2.0,2.0,2.0,0.0],["2017-01-17",1.2,1.2,1.2,1.2,220.0],["2017-01-18",2.0,2.0,2.0,2.0,200.0],["2017-01-19",2.0,2.0,2.0,2.0,0.0],["2017-01-20",2.0,2.0,2.0,2.0,0.0],["2017-01-23",2.0,2.0,2.0,2.0,0.0],["2017-01-24",1.0,2.0,1.0,2.0,650.0],["2017-01-25",1.0,2.0,1.0,2.0,140.0],["2017-01-26",2.0,2.0,2.0,2.0,0.0],["2017-01-27",2.0,2.0,2.0,2.0,0.0],["2017-01-30",2.0,2.0,2.0,2.0,0.0],["2017-01-31",0.9,2.0,0.9,2.0,220.0],["2017-02-01",1.6,2.0,1.0,1.9,660.0],["2017-02-02",1.9,1.9,1.9,1.9,0.0],["2017-02-03",1.9,1.9,1.9,1.9,0.0],["2017-02-06",1.9,1.9,1.9,1.9,0.0],["2017-02-07",1.9,1.9,1.9,1.9,0.0],["2017-02-08",1.9,1.9,1.9,1.9,0.0],["2017-02-09",1.9,1.9,1.9,1.9,0.0],["2017-02-10",1.9,1.9,1.9,1.9,0.0],["2017-02-13",1.7,1.7,1.7,1.7,600.0],["2017-02-14",1.7,1.7,1.7,1.7,0.0],["2017-02-15",1.7,1.7,1.7,1.7,0.0],["2017-02-16",1.7,1.7,1.7,1.7,0.0],["2017-02-17",1.7,1.7,1.7,1.7,0.0],["2017-02-21",1.7,1.7,1.7,1.7,0.0],["2017-02-22",1.7,1.7,1.7,1.7,0.0],["2017-02-23",1.3,1.3,1.3,1.3,8800.0],["2017-02-24",1.4,1.4,1.4,1.4,1500.0],["2017-02-27",1.4,1.4,1.4,1.4,0.0],["2017-02-28",1.4,1.4,1.4,1.4,0.0],["2017-03-01",1.4,1.4,1.4,1.4,0.0],["2017-03-02",0.9,1.2,0.9,1.1,1200.0],["2017-03-03",0.9,1.2,0.9,1.2,2200.0],["2017-03-06",1.1,1.1,0.9,1.1,17320.0],["2017-03-07",1.1,1.1,1.1,1.1,30.0],["2017-03-08",1.1,1.1,1.1,1.1,0.0],["2017-03-09",1.1,1.1,1.1,1.1,0.0],["2017-03-10",1.1,1.1,1.1,1.1,0.0],["2017-03-13",1.1,1.1,1.1,1.1,0.0],["2017-03-14",1.1,1.1,1.1,1.1,0.0],["2017-03-15",1.0,1.1,1.0,1.1,2720.0],["2017-03-16",1.1,1.1,1.1,1.1,0.0],["2017-03-17",0.9,1.1,0.9,1.0,1200.0],["2017-03-20",1.0,1.0,1.0,1.0,0.0],["2017-03-21",1.0,1.0,1.0,1.0,0.0],["2017-03-22",1.0,1.0,1.0,1.0,0.0],["2017-03-23",1.0,1.0,1.0,1.0,0.0],["2017-03-24",1.0,1.0,1.0,1.0,0.0],["2017-03-27",1.0,1.0,1.0,1.0,0.0],["2017-03-28",1.1,1.1,1.1,1.1,170.0],["2017-03-29",1.1,1.1,1.1,1.1,0.0],["2017-03-30",1.1,1.1,1.1,1.1,0.0],["2017-03-31",1.1,1.1,1.1,1.1,0.0],["2017-04-03",1.1,1.1,1.1,1.1,0.0],["2017-04-04",1.1,1.1,1.1,1.1,0.0],["2017-04-05",1.1,1.1,1.1,1.1,0.0],["2017-04-06",0.9,1.0,0.9,1.0,4100.0],["2017-04-07",1.0,1.0,1.0,1.0,560.0],["2017-04-10",1.1,1.1,1.1,1.1,100.0],["2017-04-11",1.1,1.1,1.1,1.1,0.0],["2017-04-12",0.9,1.1,0.9,1.1,160.0],["2017-04-13",1.1,1.1,1.1,1.1,0.0],["2017-04-17",1.1,1.1,1.0,1.0,190.0],["2017-04-18",1.0,1.0,1.0,1.0,0.0],["2017-04-19",0.9,0.9,0.9,0.9,320.0],["2017-04-20",0.9,0.9,0.9,0.9,0.0],["2017-04-21",0.9,1.0,0.9,1.0,600.0],["2017-04-24",0.8,0.8,0.8,0.8,350.0],["2017-04-25",0.8,0.8,0.8,0.8,0.0],["2017-04-26",0.8,0.8,0.8,0.8,0.0],["2017-04-27",1.0,1.0,1.0,1.0,100.0],["2017-04-28",1.0,1.0,1.0,1.0,0.0],["2017-05-01",1.0,1.0,1.0,1.0,0.0],["2017-05-02",1.0,1.0,1.0,1.0,0.0],["2017-05-03",1.0,1.0,1.0,1.0,0.0],["2017-05-04",1.0,1.0,1.0,1.0,0.0],["2017-05-05",1.0,1.0,1.0,1.0,0.0],["2017-05-08",1.0,1.0,1.0,1.0,0.0],["2017-05-09",1.0,1.0,1.0,1.0,100.0],["2017-05-10",0.8,0.8,0.8,0.8,720.0],["2017-05-11",0.8,0.8,0.8,0.8,0.0],["2017-05-12",0.8,0.8,0.8,0.8,0.0],["2017-05-15",0.9,0.9,0.9,0.9,30.0],["2017-05-16",0.9,0.9,0.9,0.9,0.0],["2017-05-17",0.9,0.9,0.9,0.9,0.0],["2017-05-18",0.9,0.9,0.9,0.9,0.0],["2017-05-19",1.1,1.1,1.1,1.1,30.0],["2017-05-22",1.1,1.1,1.1,1.1,0.0],["2017-05-23",1.0,1.0,1.0,1.0,30.0],["2017-05-24",1.0,1.0,1.0,1.0,0.0],["2017-05-25",1.4,1.4,1.4,1.4,450.0],["2017-05-26",1.4,1.4,1.4,1.4,0.0],["2017-05-30",1.4,1.4,1.3,1.4,480.0],["2017-05-31",1.4,1.4,1.4,1.4,100.0],["2017-06-01",1.4,1.4,1.4,1.4,0.0],["2017-06-02",1.5,1.5,1.5,1.5,50.0],["2017-06-05",1.5,1.5,1.4,1.4,680.0],["2017-06-06",1.4,1.4,1.4,1.4,0.0],["2017-06-07",1.4,1.4,1.4,1.4,0.0],["2017-06-08",1.4,1.4,1.4,1.4,0.0],["2017-06-09",1.4,1.4,1.4,1.4,0.0],["2017-06-12",1.4,1.4,1.4,1.4,0.0],["2017-06-13",1.4,1.4,1.4,1.4,0.0],["2017-06-14",1.4,1.4,1.4,1.4,0.0],["2017-06-15",1.4,1.4,1.4,1.4,0.0],["2017-06-16",1.3,1.3,1.3,1.3,60.0],["2017-06-19",1.3,2.5,1.1,1.1,2160.0],["2017-06-20",1.1,1.1,1.1,1.1,0.0],["2017-06-21",1.4,1.4,1.4,1.4,4500.0],["2017-06-22",1.4,1.4,1.4,1.4,0.0],["2017-06-23",1.4,1.4,1.4,1.4,0.0],["2017-06-26",1.4,1.4,1.2,1.2,1010.0],["2017-06-27",1.2,1.2,1.2,1.2,0.0],["2017-06-28",1.2,1.2,1.2,1.2,1000.0],["2017-06-29",0.6,0.6,0.6,0.6,20.0],["2017-06-30",1.0,1.2,1.0,1.2,1080.0],["2017-07-03",1.2,1.2,1.2,1.2,0.0],["2017-07-05",1.2,1.2,1.2,1.2,1000.0],["2017-07-06",1.2,1.2,1.2,1.2,0.0],["2017-07-07",1.2,1.2,1.2,1.2,0.0],["2017-07-10",1.2,1.2,1.2,1.2,1000.0],["2017-07-11",1.2,1.2,1.2,1.2,0.0],["2017-07-12",1.2,1.2,1.2,1.2,0.0],["2017-07-13",1.2,1.2,1.2,1.2,0.0],["2017-07-14",1.2,1.2,1.2,1.2,0.0],["2017-07-17",1.2,1.2,1.2,1.2,0.0],["2017-07-18",1.2,1.3,1.2,1.3,950.0],["2017-07-19",1.2,1.2,1.2,1.2,60.0],["2017-07-20",1.3,1.4,1.2,1.2,5550.0],["2017-07-21",1.3,1.3,1.3,1.3,50.0],["2017-07-24",1.1,1.3,1.1,1.3,200.0],["2017-07-25",1.1,1.3,1.1,1.3,40.0],["2017-07-26",1.3,1.3,1.3,1.3,0.0],["2017-07-27",1.5,1.5,1.5,1.5,900.0],["2017-07-28",1.5,1.5,1.3,1.4,1320.0],["2017-07-31",1.3,1.4,1.3,1.4,210.0],["2017-08-01",1.4,1.4,1.4,1.4,0.0],["2017-08-02",1.2,1.3,1.2,1.3,600.0],["2017-08-03",1.1,1.4,1.1,1.4,850.0],["2017-08-04",1.3,1.3,1.3,1.3,50.0],["2017-08-07",1.3,1.3,1.1,1.3,450.0],["2017-08-08",1.3,1.3,1.3,1.3,50.0],["2017-08-09",1.3,1.3,1.3,1.3,30.0],["2017-08-10",1.3,1.3,1.3,1.3,0.0],["2017-08-11",1.3,1.6,1.3,1.4,3110.0],["2017-08-14",1.4,1.4,1.4,1.4,0.0],["2017-08-15",1.2,1.4,1.2,1.4,370.0],["2017-08-16",1.2,1.4,1.2,1.4,930.0],["2017-08-17",1.4,1.4,1.2,1.4,350.0],["2017-08-18",1.3,1.4,1.1,1.4,1420.0],["2017-08-21",1.1,1.2,1.1,1.2,5090.0],["2017-08-22",1.1,1.2,1.1,1.2,1070.0],["2017-08-23",1.1,1.2,1.1,1.2,50.0],["2017-08-24",1.1,1.2,1.1,1.2,60.0],["2017-08-25",1.2,1.3,1.2,1.2,1080.0],["2017-08-28",1.2,1.4,1.2,1.3,1140.0],["2017-08-29",1.2,1.4,1.2,1.3,110.0],["2017-08-30",1.3,1.3,1.3,1.3,0.0],["2017-08-31",1.4,1.4,1.2,1.4,140.0],["2017-09-01",1.4,1.4,1.2,1.4,240.0],["2017-09-05",1.2,1.4,1.2,1.4,200.0],["2017-09-06",1.2,1.4,1.2,1.4,180.0],["2017-09-07",1.3,1.4,1.3,1.4,90.0],["2017-09-08",1.2,1.4,1.2,1.3,2130.0],["2017-09-11",1.4,1.5,1.3,1.5,5910.0],["2017-09-12",1.3,1.5,1.3,1.4,4580.0],["2017-09-13",1.3,1.5,1.3,1.5,2150.0],["2017-09-14",1.3,1.5,1.3,1.5,1690.0],["2017-09-15",1.5,1.5,1.3,1.5,2270.0],["2017-09-18",1.4,1.5,1.4,1.4,200.0],["2017-09-19",1.4,1.5,1.4,1.5,100.0],["2017-09-20",1.3,1.5,1.3,1.5,210.0],["2017-09-21",1.3,1.4,1.3,1.4,100.0],["2017-09-22",1.5,1.5,1.5,1.5,50.0],["2017-09-25",1.3,1.4,1.3,1.4,100.0],["2017-09-26",1.3,1.4,1.3,1.4,100.0],["2017-09-27",1.3,1.4,1.3,1.4,90.0],["2017-09-28",1.2,1.4,1.2,1.4,90.0],["2017-09-29",1.4,1.4,1.3,1.4,480.0],["2017-10-02",1.4,1.4,1.4,1.4,200.0],["2017-10-03",1.4,1.4,1.4,1.4,0.0],["2017-10-04",1.4,1.4,1.3,1.4,200.0],["2017-10-05",1.4,1.4,1.2,1.4,1050.0],["2017-10-06",1.4,1.4,1.4,1.4,0.0],["2017-10-09",1.4,1.4,1.4,1.4,4140.0],["2017-10-10",1.3,1.4,1.3,1.4,1620.0],["2017-10-11",1.4,1.5,1.4,1.5,1240.0],["2017-10-12",1.4,1.4,1.4,1.4,190.0],["2017-10-13",1.2,1.5,1.2,1.5,6730.0],["2017-10-16",1.2,1.5,1.1,1.5,2130.0],["2017-10-17",1.4,1.5,1.4,1.5,90.0],["2017-10-18",1.5,1.5,1.3,1.5,180.0],["2017-10-19",1.3,1.5,1.3,1.5,90.0],["2017-10-20",1.3,1.5,1.3,1.5,2300.0],["2017-10-23",1.2,1.5,1.2,1.4,1260.0],["2017-10-24",1.5,1.5,1.3,1.4,260.0],["2017-10-25",1.4,1.4,1.3,1.4,150.0],["2017-10-26",1.4,1.4,1.4,1.4,1650.0],["2017-10-27",1.4,1.4,1.4,1.4,1260.0],["2017-10-30",1.4,1.4,1.3,1.4,130.0],["2017-10-31",1.3,1.4,1.3,1.4,220.0],["2017-11-01",1.3,1.4,1.3,1.4,230.0],["2017-11-02",1.3,1.4,1.3,1.4,1330.0],["2017-11-03",1.3,1.5,1.3,1.5,1600.0],["2017-11-06",1.4,1.5,1.4,1.5,100.0],["2017-11-07",1.1,1.4,1.1,1.4,200.0],["2017-11-08",1.2,1.3,1.2,1.3,11450.0],["2017-11-09",1.3,1.4,1.1,1.3,9910.0],["2017-11-10",1.4,1.4,1.3,1.4,2150.0],["2017-11-13",1.3,1.4,1.3,1.4,90.0],["2017-11-14",1.2,1.4,1.2,1.4,100.0],["2017-11-15",1.1,1.3,1.1,1.3,150.0],["2017-11-16",1.3,1.4,1.3,1.4,100.0],["2017-11-17",1.2,1.4,1.2,1.4,300.0],["2017-11-20",1.2,1.5,1.2,1.5,4750.0],["2017-11-21",1.4,1.5,1.3,1.5,3110.0],["2017-11-22",1.2,1.5,1.2,1.5,80.0],["2017-11-24",1.4,1.5,1.4,1.5,600.0],["2017-11-27",1.2,1.5,1.2,1.5,60.0],["2017-11-28",1.5,1.5,1.2,1.5,120.0],["2017-11-29",1.4,1.4,1.2,1.4,2560.0],["2017-11-30",1.2,1.4,1.2,1.4,2970.0],["2017-12-01",1.4,1.4,1.4,1.4,50.0],["2017-12-04",1.4,1.4,1.4,1.4,10.0],["2017-12-05",1.4,1.4,1.4,1.4,1020.0],["2017-12-06",1.4,1.4,1.2,1.4,150.0],["2017-12-07",1.4,1.4,1.4,1.4,20.0],["2017-12-08",1.4,1.4,1.4,1.4,10.0],["2017-12-11",1.4,1.4,1.4,1.4,10.0],["2017-12-12",1.4,1.4,1.4,1.4,20.0],["2017-12-13",1.4,1.4,1.2,1.4,1270.0],["2017-12-14",1.4,1.4,1.1,1.3,19970.0],["2017-12-15",1.3,1.4,1.1,1.4,5310.0],["2017-12-18",1.3,1.3,1.3,1.3,60.0],["2017-12-19",1.3,1.4,1.2,1.4,3600.0],["2017-12-20",1.4,1.4,1.4,1.4,650.0],["2017-12-21",1.4,1.4,1.4,1.4,1680.0],["2017-12-22",1.2,1.4,1.2,1.4,140.0],["2017-12-26",1.4,1.4,1.4,1.4,1450.0],["2017-12-27",1.4,1.4,1.3,1.4,60.0],["2017-12-28",1.3,1.4,1.1,1.4,4220.0],["2017-12-29",1.4,1.4,1.4,1.4,370.0],["2018-01-02",1.4,1.4,1.4,1.4,9890.0],["2018-01-03",1.4,1.4,1.3,1.4,7130.0],["2018-01-04",1.4,1.4,1.4,1.4,3750.0],["2018-01-05",1.4,1.6,1.4,1.6,14610.0],["2018-01-08",1.7,1.7,1.6,1.7,4390.0],["2018-01-09",1.7,1.7,1.7,1.7,1050.0],["2018-01-10",1.7,1.7,1.7,1.7,1600.0],["2018-01-11",1.7,1.7,1.7,1.7,960.0],["2018-01-12",1.6,1.6,1.6,1.6,2600.0],["2018-01-16",1.6,1.6,1.6,1.6,0.0],["2018-01-17",1.5,1.5,1.4,1.4,3250.0],["2018-01-18",1.4,1.5,1.4,1.5,600.0],["2018-01-19",1.5,1.5,1.5,1.5,50.0],["2018-01-22",1.5,1.6,1.5,1.6,110.0],["2018-01-23",1.5,1.5,1.5,1.5,1650.0],["2018-01-24",1.6,1.6,1.6,1.6,1500.0],["2018-01-25",1.6,1.6,1.4,1.6,1210.0],["2018-01-26",1.6,1.6,1.5,1.6,7700.0],["2018-01-29",1.4,1.6,1.4,1.6,2630.0],["2018-01-30",1.6,1.6,1.6,1.6,0.0],["2018-01-31",1.3,1.6,1.3,1.6,400.0],["2018-02-01",1.3,1.5,1.3,1.5,2570.0],["2018-02-02",1.6,1.6,1.3,1.5,1240.0],["2018-02-05",1.5,1.7,1.2,1.6,2290.0],["2018-02-06",1.4,1.6,1.2,1.6,1870.0],["2018-02-07",1.5,1.5,1.3,1.5,9850.0],["2018-02-08",1.4,1.5,1.4,1.5,3750.0],["2018-02-09",1.3,1.5,1.3,1.5,8600.0],["2018-02-12",1.6,1.7,1.4,1.6,1460.0],["2018-02-13",1.5,1.5,1.5,1.5,100.0],["2018-02-14",1.5,1.5,1.5,1.5,0.0],["2018-02-15",1.5,1.5,1.5,1.5,100.0],["2018-02-16",1.5,1.5,1.5,1.5,1020.0],["2018-02-20",1.6,1.6,1.6,1.6,500.0],["2018-02-21",1.6,1.6,1.4,1.5,3270.0],["2018-02-22",1.5,1.5,1.5,1.5,100.0],["2018-02-23",1.5,1.5,1.5,1.5,0.0],["2018-02-26",1.6,1.6,1.6,1.6,50.0],["2018-02-27",1.5,1.6,1.3,1.6,1060.0],["2018-02-28",1.4,1.5,1.4,1.5,2000.0],["2018-03-01",1.5,1.5,1.5,1.5,0.0],["2018-03-02",1.6,1.6,1.4,1.4,1640.0],["2018-03-05",1.5,1.5,1.5,1.5,50.0],["2018-03-06",1.5,1.5,1.5,1.5,1300.0],["2018-03-07",1.5,1.5,1.5,1.5,150.0],["2018-03-08",1.5,1.6,1.5,1.6,7320.0],["2018-03-09",1.3,1.6,1.3,1.6,1850.0],["2018-03-12",1.6,1.6,1.6,1.6,0.0],["2018-03-13",1.3,1.6,1.3,1.6,460.0],["2018-03-14",1.6,1.6,1.6,1.6,50.0],["2018-03-15",1.6,1.6,1.6,1.6,100.0],["2018-03-16",1.5,1.6,1.2,1.5,1250.0],["2018-03-19",1.6,1.6,1.6,1.6,150.0],["2018-03-20",1.5,1.5,1.5,1.5,200.0],["2018-03-21",1.5,1.5,1.5,1.5,0.0],["2018-03-22",1.6,1.6,1.4,1.5,350.0],["2018-03-23",1.6,1.6,1.6,1.6,100.0],["2018-03-26",1.6,1.6,1.6,1.6,70.0],["2018-03-27",1.6,1.6,1.6,1.6,0.0],["2018-03-28",1.6,1.6,1.3,1.5,550.0],["2018-03-29",1.6,1.6,1.5,1.5,150.0],["2018-04-02",1.6,1.6,1.5,1.5,2050.0],["2018-04-03",1.6,1.6,1.6,1.6,50.0],["2018-04-04",1.6,1.6,1.6,1.6,50.0],["2018-04-05",1.5,1.6,1.4,1.5,580.0],["2018-04-06",1.6,1.6,1.6,1.6,200.0],["2018-04-09",1.6,1.6,1.6,1.6,0.0],["2018-04-10",1.6,1.6,1.4,1.6,1040.0],["2018-04-11",1.6,1.6,1.4,1.6,3170.0],["2018-04-12",1.5,1.5,1.4,1.5,3100.0],["2018-04-13",1.5,1.6,1.4,1.5,1300.0],["2018-04-16",1.7,1.7,1.5,1.6,4930.0],["2018-04-17",1.6,1.6,1.5,1.6,2070.0],["2018-04-18",1.6,1.6,1.6,1.6,0.0],["2018-04-19",1.7,1.7,1.3,1.7,1620.0],["2018-04-20",1.7,1.7,1.6,1.7,2650.0],["2018-04-23",1.7,1.7,1.7,1.7,2050.0],["2018-04-24",1.7,1.7,1.7,1.7,1550.0],["2018-04-25",1.7,1.7,1.7,1.7,1000.0],["2018-04-26",1.7,1.7,1.7,1.7,50.0],["2018-04-27",1.7,1.7,1.6,1.7,1140.0],["2018-04-30",1.7,1.7,1.6,1.7,2600.0],["2018-05-01",1.6,1.6,1.6,1.6,120.0],["2018-05-02",1.7,1.7,1.6,1.7,1220.0],["2018-05-03",1.7,1.7,1.7,1.7,1900.0],["2018-05-04",1.8,1.8,1.7,1.8,1480.0],["2018-05-07",1.7,1.7,1.6,1.7,1320.0],["2018-05-08",1.6,1.8,1.6,1.8,70.0],["2018-05-09",1.8,1.9,1.8,1.9,760.0],["2018-05-10",1.9,1.9,1.9,1.9,450.0],["2018-05-11",1.7,1.7,1.7,1.7,1250.0],["2018-05-14",1.9,1.9,1.9,1.9,50.0],["2018-05-15",1.9,1.9,1.9,1.9,0.0],["2018-05-16",1.8,1.8,1.8,1.8,50.0],["2018-05-17",1.7,1.7,1.5,1.7,2910.0],["2018-05-18",1.8,1.8,1.5,1.6,3600.0],["2018-05-21",1.8,1.8,1.8,1.8,50.0],["2018-05-22",1.8,1.8,1.8,1.8,100.0],["2018-05-23",1.8,1.8,1.8,1.8,100.0],["2018-05-24",1.8,1.8,1.8,1.8,0.0],["2018-05-25",1.8,1.8,1.4,1.7,630.0],["2018-05-29",1.7,1.7,1.6,1.7,2030.0],["2018-05-30",1.7,1.7,1.7,1.7,0.0],["2018-05-31",1.7,1.7,1.7,1.7,50.0],["2018-06-01",1.7,1.7,1.7,1.7,50.0],["2018-06-04",1.7,1.7,1.6,1.7,3690.0],["2018-06-05",1.7,1.7,1.7,1.7,0.0],["2018-06-06",1.7,1.7,1.7,1.7,0.0],["2018-06-07",1.9,1.9,1.8,1.8,90.0],["2018-06-08",1.8,1.8,1.8,1.8,0.0],["2018-06-11",1.9,1.9,1.8,1.8,450.0],["2018-06-12",1.5,1.9,1.5,1.7,2100.0],["2018-06-13",1.5,1.6,1.5,1.6,1650.0],["2018-06-14",1.6,1.6,1.6,1.6,5500.0],["2018-06-15",1.6,1.6,1.6,1.6,0.0],["2018-06-18",1.7,1.7,1.5,1.7,550.0],["2018-06-19",1.7,1.7,1.7,1.7,0.0],["2018-06-20",1.7,1.7,1.4,1.7,350.0],["2018-06-21",1.6,1.7,1.6,1.7,1950.0],["2018-06-22",1.7,1.7,1.7,1.7,0.0],["2018-06-25",1.7,1.7,1.7,1.7,0.0],["2018-06-26",1.6,1.6,1.6,1.6,50.0],["2018-06-27",1.3,1.5,1.3,1.5,7970.0],["2018-06-28",1.5,1.5,1.5,1.5,0.0],["2018-06-29",1.7,1.7,1.5,1.6,200.0],["2018-07-02",1.2,1.5,1.2,1.5,250.0],["2018-07-03",1.8,1.8,1.8,1.8,50.0],["2018-07-05",1.5,1.5,1.5,1.5,500.0],["2018-07-06",1.5,1.6,1.5,1.6,990.0],["2018-07-09",1.6,1.7,1.6,1.7,1200.0],["2018-07-10",1.6,1.8,1.4,1.8,7600.0],["2018-07-11",1.8,1.8,1.4,1.7,9230.0],["2018-07-12",1.7,1.7,1.4,1.6,15100.0],["2018-07-13",1.7,1.7,1.7,1.7,150.0],["2018-07-16",1.5,1.6,1.4,1.5,24250.0],["2018-07-17",1.4,1.4,1.3,1.4,1510.0],["2018-07-18",1.4,1.5,1.3,1.5,970.0],["2018-07-19",1.5,1.5,1.5,1.5,100.0],["2018-07-20",1.4,1.5,1.4,1.5,1050.0],["2018-07-23",1.4,1.5,1.3,1.4,4400.0],["2018-07-24",1.5,1.5,1.3,1.4,3060.0],["2018-07-25",1.4,1.4,1.4,1.4,0.0],["2018-07-26",1.4,1.6,1.4,1.6,2960.0],["2018-07-27",1.6,1.7,1.6,1.7,490.0],["2018-07-30",1.6,1.7,1.3,1.7,1980.0],["2018-07-31",1.7,1.7,1.6,1.7,110.0],["2018-08-01",1.5,1.7,1.5,1.7,1050.0],["2018-08-02",1.6,1.6,1.6,1.6,90.0],["2018-08-03",1.4,1.5,1.4,1.5,580.0],["2018-08-06",1.3,1.5,1.3,1.5,110.0],["2018-08-07",1.3,1.5,1.3,1.5,450.0],["2018-08-08",1.3,1.4,1.3,1.4,150.0],["2018-08-09",1.5,1.5,1.5,1.5,490.0],["2018-08-10",1.5,1.5,1.5,1.5,0.0],["2018-08-13",1.5,1.5,1.5,1.5,50.0],["2018-08-14",1.5,1.5,1.5,1.5,0.0],["2018-08-15",1.3,1.5,1.3,1.5,750.0],["2018-08-16",1.3,1.5,1.3,1.5,350.0],["2018-08-17",1.3,1.5,1.3,1.5,210.0],["2018-08-20",1.4,1.5,1.4,1.5,750.0],["2018-08-21",1.4,1.5,1.4,1.5,300.0],["2018-08-22",1.3,1.5,1.3,1.5,450.0],["2018-08-23",1.3,1.5,1.3,1.5,630.0],["2018-08-24",1.5,1.5,1.5,1.5,50.0],["2018-08-27",1.5,1.5,1.5,1.5,0.0],["2018-08-28",1.5,1.5,1.5,1.5,100.0],["2018-08-29",1.3,1.5,1.3,1.5,650.0],["2018-08-30",1.5,1.5,1.5,1.5,50.0],["2018-08-31",1.5,1.5,1.5,1.5,50.0],["2018-09-04",1.2,1.5,1.2,1.4,260.0],["2018-09-05",1.4,1.4,1.4,1.4,60.0],["2018-09-06",1.5,1.5,1.2,1.5,1140.0],["2018-09-07",1.5,1.5,1.4,1.4,3680.0],["2018-09-10",1.5,1.5,1.5,1.5,1050.0],["2018-09-11",1.5,1.5,1.5,1.5,200.0],["2018-09-12",1.5,1.5,1.5,1.5,50.0],["2018-09-13",1.3,1.3,1.3,1.3,80.0],["2018-09-14",1.5,1.5,1.5,1.5,1200.0],["2018-09-17",1.5,1.5,1.5,1.5,50.0],["2018-09-18",1.5,1.5,1.5,1.5,20.0],["2018-09-19",1.5,1.5,1.5,1.5,1050.0],["2018-09-20",1.3,1.5,1.3,1.5,200.0],["2018-09-21",1.2,1.5,1.2,1.5,1950.0],["2018-09-24",1.4,1.5,1.4,1.5,1050.0],["2018-09-25",1.5,1.5,1.5,1.5,0.0],["2018-09-26",1.5,1.5,1.5,1.5,20.0],["2018-09-27",1.5,1.5,1.5,1.5,0.0],["2018-09-28",1.5,1.5,1.5,1.5,50.0],["2018-10-01",1.5,1.5,1.5,1.5,0.0],["2018-10-02",1.4,1.4,1.4,1.4,10.0],["2018-10-03",1.4,1.4,1.4,1.4,1000.0],["2018-10-04",1.3,1.4,1.3,1.4,2300.0],["2018-10-05",1.4,1.4,1.4,1.4,0.0],["2018-10-08",1.3,1.4,1.3,1.4,4740.0],["2018-10-09",1.4,1.5,1.4,1.5,5180.0],["2018-10-10",1.5,1.5,1.5,1.5,50.0],["2018-10-11",1.5,1.5,1.5,1.5,0.0],["2018-10-12",1.5,1.5,1.5,1.5,0.0],["2018-10-15",1.4,1.4,1.4,1.4,2050.0],["2018-10-16",1.4,1.4,1.3,1.4,600.0],["2018-10-17",1.4,1.4,1.4,1.4,200.0],["2018-10-18",1.5,1.5,1.4,1.4,90.0],["2018-10-19",1.4,1.4,1.2,1.4,1200.0],["2018-10-22",1.4,1.4,1.2,1.4,1150.0],["2018-10-23",1.2,1.4,1.2,1.4,1030.0],["2018-10-24",1.5,1.5,1.5,1.5,50.0],["2018-10-25",1.5,1.5,1.5,1.5,0.0],["2018-10-26",1.4,1.4,1.4,1.4,1500.0],["2018-10-29",1.4,1.5,1.2,1.4,11700.0],["2018-10-30",1.4,1.4,1.4,1.4,50.0],["2018-10-31",1.7,1.7,1.4,1.4,1200.0],["2018-11-01",1.4,1.7,1.4,1.7,11610.0],["2018-11-02",1.4,1.7,1.4,1.7,3250.0],["2018-11-05",1.4,1.4,1.3,1.4,1050.0],["2018-11-06",1.4,1.4,1.3,1.4,640.0],["2018-11-07",1.4,1.4,1.4,1.4,740.0],["2018-11-08",1.4,1.4,1.4,1.4,140.0],["2018-11-09",1.4,1.4,1.4,1.4,2540.0],["2018-11-12",1.4,1.8,1.4,1.7,63290.0],["2018-11-13",1.6,1.6,1.6,1.6,1370.0],["2018-11-14",1.6,1.6,1.6,1.6,10100.0],["2018-11-15",1.6,1.6,1.6,1.6,60.0],["2018-11-16",1.6,1.6,1.5,1.6,3100.0],["2018-11-19",1.6,1.6,1.5,1.6,1550.0],["2018-11-20",1.6,1.6,1.6,1.6,10.0],["2018-11-21",1.4,1.6,1.4,1.6,1170.0],["2018-11-23",1.6,1.6,1.6,1.6,50.0],["2018-11-26",1.6,1.6,1.6,1.6,260.0],["2018-11-27",1.6,1.6,1.6,1.6,0.0],["2018-11-28",1.6,1.6,1.5,1.5,250.0],["2018-11-29",1.5,1.6,1.5,1.6,300.0],["2018-11-30",1.6,1.6,1.6,1.6,250.0],["2018-12-03",1.6,1.6,1.6,1.6,300.0],["2018-12-04",1.6,1.6,1.4,1.6,590.0],["2018-12-06",1.6,1.6,1.4,1.6,1030.0],["2018-12-07",1.5,1.5,1.5,1.5,510.0],["2018-12-10",1.5,1.5,1.5,1.5,400.0],["2018-12-11",1.5,1.5,1.5,1.5,410.0],["2018-12-12",1.6,1.6,1.3,1.5,1140.0],["2018-12-13",1.4,1.5,1.3,1.5,3790.0],["2018-12-14",1.5,1.5,1.5,1.5,0.0],["2018-12-17",1.6,1.6,1.6,1.6,320.0],["2018-12-18",1.5,1.5,1.2,1.5,800.0],["2018-12-19",1.5,1.5,1.5,1.5,150.0],["2018-12-20",1.5,1.5,1.5,1.5,0.0],["2018-12-21",1.5,1.5,1.5,1.5,50.0],["2018-12-24",1.5,1.5,1.5,1.5,960.0],["2018-12-26",1.5,1.5,1.5,1.5,0.0],["2018-12-27",1.5,1.5,1.5,1.5,160.0],["2018-12-28",1.3,1.5,1.3,1.5,550.0],["2018-12-31",1.3,1.5,1.3,1.5,80.0],["2019-01-02",1.5,1.5,1.5,1.5,0.0],["2019-01-03",1.5,1.6,1.5,1.6,140.0],["2019-01-04",1.5,1.6,1.2,1.5,820.0],["2019-01-07",1.5,1.5,1.5,1.5,50.0],["2019-01-08",1.5,1.5,1.4,1.5,2850.0],["2019-01-09",1.5,1.5,1.5,1.5,1250.0],["2019-01-10",1.5,1.5,1.5,1.5,50.0],["2019-01-11",1.5,1.5,1.5,1.5,150.0],["2019-01-14",1.5,1.5,1.5,1.5,70.0],["2019-01-15",1.5,1.5,1.5,1.5,20.0],["2019-01-16",1.5,1.5,1.2,1.4,2310.0],["2019-01-17",1.5,1.5,1.4,1.4,100.0],["2019-01-18",1.5,1.5,1.4,1.4,110.0],["2019-01-22",1.5,1.5,1.3,1.4,1160.0],["2019-01-23",1.5,1.5,1.4,1.5,1800.0],["2019-01-24",1.5,1.5,1.5,1.5,30.0],["2019-01-25",1.4,1.5,1.4,1.5,2650.0],["2019-01-28",1.4,1.4,1.4,1.4,50.0],["2019-01-29",1.5,1.5,1.5,1.5,50.0],["2019-01-30",1.5,1.5,1.5,1.5,0.0],["2019-01-31",1.6,1.6,1.4,1.5,1100.0],["2019-02-01",1.6,1.6,1.6,1.6,50.0],["2019-02-04",1.5,1.5,1.5,1.5,10.0],["2019-02-05",1.5,1.5,1.3,1.4,2630.0],["2019-02-06",1.5,1.5,1.5,1.5,50.0],["2019-02-07",1.4,1.4,1.3,1.4,170.0],["2019-02-08",1.5,1.5,1.5,1.5,50.0],["2019-02-11",1.5,1.5,1.5,1.5,50.0],["2019-02-12",1.2,1.5,1.2,1.5,460.0],["2019-02-13",1.5,1.5,1.5,1.5,50.0],["2019-02-14",1.5,1.5,1.4,1.4,2550.0],["2019-02-15",1.5,1.5,1.4,1.4,130.0],["2019-02-19",1.2,1.4,0.8,1.4,1750.0],["2019-02-20",1.5,1.5,1.4,1.4,400.0],["2019-02-21",1.5,1.5,1.4,1.4,650.0],["2019-02-22",1.5,1.5,1.2,1.4,1940.0],["2019-02-25",1.5,1.5,1.2,1.3,2440.0],["2019-02-26",1.5,1.5,1.2,1.3,3800.0],["2019-02-27",1.5,1.5,1.5,1.5,50.0],["2019-02-28",1.4,1.4,1.4,1.4,50.0],["2019-03-01",1.4,1.4,1.2,1.4,9190.0],["2019-03-04",1.2,1.4,1.2,1.4,5700.0],["2019-03-05",1.4,1.4,1.4,1.4,50.0],["2019-03-06",1.4,1.4,1.4,1.4,1070.0],["2019-03-07",1.4,1.4,1.4,1.4,60.0],["2019-03-08",1.4,1.4,1.4,1.4,50.0],["2019-03-11",1.4,1.4,1.2,1.4,350.0],["2019-03-12",1.5,1.5,1.2,1.4,1900.0],["2019-03-13",1.4,1.4,1.2,1.4,400.0],["2019-03-14",1.5,1.5,1.5,1.5,60.0],["2019-03-15",1.4,1.4,1.2,1.4,240.0],["2019-03-18",1.4,1.4,1.2,1.4,440.0],["2019-03-19",1.5,1.5,1.5,1.5,50.0],["2019-03-20",1.4,1.4,1.4,1.4,30.0],["2019-03-21",1.5,1.5,1.5,1.5,60.0],["2019-03-22",1.5,1.5,1.5,1.5,50.0],["2019-03-25",1.5,1.5,1.5,1.5,50.0],["2019-03-26",1.5,1.5,1.5,1.5,60.0],["2019-03-27",1.3,1.4,1.2,1.4,470.0],["2019-03-28",1.5,1.5,1.2,1.4,290.0],["2019-03-29",1.5,1.5,1.5,1.5,60.0],["2019-04-01",1.5,1.5,1.4,1.4,90.0],["2019-04-02",1.5,1.5,1.5,1.5,60.0],["2019-04-03",1.5,1.5,1.5,1.5,40.0],["2019-04-04",1.5,1.5,1.5,1.5,40.0],["2019-04-05",1.4,1.4,1.4,1.4,500.0],["2019-04-08",1.5,1.5,1.2,1.2,1140.0],["2019-04-09",1.3,1.4,1.3,1.3,900.0],["2019-04-10",1.5,1.5,1.5,1.5,50.0],["2019-04-11",1.5,1.5,1.2,1.4,9350.0],["2019-04-12",1.5,1.5,1.5,1.5,50.0],["2019-04-15",1.5,1.5,1.4,1.4,550.0],["2019-04-16",1.5,1.5,1.5,1.5,50.0],["2019-04-17",1.5,1.5,1.4,1.5,300.0],["2019-04-18",1.5,1.5,1.5,1.5,50.0],["2019-04-22",1.5,1.5,1.5,1.5,50.0],["2019-04-23",1.5,1.5,1.5,1.5,50.0],["2019-04-24",1.5,1.5,1.4,1.5,1230.0],["2019-04-25",1.5,1.5,1.4,1.5,160.0],["2019-04-26",1.5,1.5,1.4,1.5,110.0],["2019-04-29",1.5,1.5,1.5,1.5,50.0],["2019-04-30",1.5,1.5,1.3,1.5,790.0],["2019-05-01",1.5,1.5,1.5,1.5,50.0],["2019-05-02",1.5,1.5,1.4,1.5,20110.0],["2019-05-03",1.5,1.5,1.5,1.5,100.0],["2019-05-06",1.4,1.5,1.3,1.5,610.0],["2019-05-07",1.5,1.5,1.5,1.5,50.0],["2019-05-08",1.5,1.5,1.5,1.5,50.0],["2019-05-09",1.5,1.5,1.5,1.5,60.0],["2019-05-10",1.5,1.5,1.4,1.5,18210.0],["2019-05-13",1.5,1.5,1.5,1.5,50.0],["2019-05-14",1.4,1.5,1.4,1.5,240.0],["2019-05-15",1.5,1.5,1.4,1.5,230.0],["2019-05-16",1.5,1.5,1.3,1.5,810.0],["2019-05-17",1.5,1.5,1.5,1.5,60.0],["2019-05-20",1.5,1.5,1.2,1.5,1140.0],["2019-05-21",1.5,1.5,1.4,1.5,660.0],["2019-05-22",1.5,1.5,1.5,1.5,60.0],["2019-05-23",1.5,1.5,1.5,1.5,70.0],["2019-05-24",1.5,1.5,1.5,1.5,60.0],["2019-05-28",1.5,1.5,1.5,1.5,60.0],["2019-05-29",1.5,1.5,1.3,1.5,150.0],["2019-05-30",1.5,1.5,1.2,1.4,980.0],["2019-05-31",1.5,1.5,1.2,1.4,250.0],["2019-06-03",1.5,1.5,1.5,1.5,60.0],["2019-06-04",1.5,1.5,1.5,1.5,0.0],["2019-06-05",1.5,1.5,1.4,1.4,310.0],["2019-06-06",1.5,1.6,1.4,1.6,12700.0],["2019-06-07",1.6,1.7,1.6,1.6,810.0],["2019-06-10",1.7,1.8,1.6,1.8,3840.0],["2019-06-11",1.7,1.8,1.6,1.8,1220.0],["2019-06-12",1.7,1.8,1.7,1.8,15930.0],["2019-06-13",1.6,1.9,1.6,1.8,2810.0],["2019-06-14",1.6,1.7,1.6,1.7,4190.0],["2019-06-17",1.7,1.7,1.7,1.7,0.0],["2019-06-18",1.5,2.0,1.5,1.7,2560.0],["2019-06-19",1.6,1.7,1.6,1.7,250.0],["2019-06-20",1.6,1.7,1.6,1.7,250.0],["2019-06-21",1.7,1.7,1.7,1.7,100.0],["2019-06-24",1.6,1.7,1.6,1.7,1470.0],["2019-06-25",1.7,1.7,1.7,1.7,1200.0],["2019-06-26",1.7,1.7,1.7,1.7,60.0],["2019-06-27",1.7,1.7,1.7,1.7,120.0],["2019-06-28",1.7,1.7,1.7,1.7,100.0],["2019-07-01",1.7,1.7,1.7,1.7,60.0],["2019-07-02",1.7,1.7,1.5,1.7,2400.0],["2019-07-03",1.6,1.7,1.6,1.7,600.0],["2019-07-05",1.7,1.7,1.5,1.7,270.0],["2019-07-08",1.7,1.7,1.7,1.7,60.0],["2019-07-09",1.7,1.7,1.7,1.7,60.0],["2019-07-10",1.7,1.7,1.5,1.7,1310.0],["2019-07-11",1.7,1.7,1.6,1.6,120.0],["2019-07-12",1.6,1.6,1.6,1.6,120.0],["2019-07-15",1.6,1.6,1.6,1.6,100.0],["2019-07-16",1.6,1.7,1.6,1.7,7800.0],["2019-07-17",1.6,1.6,1.4,1.6,1070.0],["2019-07-18",1.6,1.6,1.5,1.6,540.0],["2019-07-19",1.6,1.6,1.6,1.6,100.0],["2019-07-22",1.7,1.7,1.4,1.6,4730.0],["2019-07-23",1.6,1.6,1.6,1.6,1500.0],["2019-07-24",1.6,1.6,1.6,1.6,260.0],["2019-07-25",1.6,1.6,1.6,1.6,200.0],["2019-07-26",1.6,1.6,1.6,1.6,500.0],["2019-07-29",1.6,1.6,1.6,1.6,100.0],["2019-07-30",1.6,1.6,1.6,1.6,80.0],["2019-07-31",1.6,1.6,1.6,1.6,100.0],["2019-08-01",1.6,1.6,1.6,1.6,100.0],["2019-08-02",1.6,1.6,1.5,1.6,1580.0],["2019-08-05",1.6,1.6,1.6,1.6,80.0],["2019-08-06",1.6,1.6,1.6,1.6,250.0],["2019-08-07",1.6,1.6,1.6,1.6,1060.0],["2019-08-08",1.5,1.6,1.5,1.6,3300.0],["2019-08-09",1.6,1.6,1.5,1.6,290.0],["2019-08-12",1.4,1.6,1.4,1.6,1730.0],["2019-08-13",1.3,1.6,1.3,1.6,340.0],["2019-08-14",1.4,1.6,1.4,1.6,1180.0],["2019-08-15",1.4,1.5,1.4,1.5,5070.0],["2019-08-16",1.5,1.5,1.5,1.5,0.0],["2019-08-19",1.5,1.5,1.5,1.5,0.0],["2019-08-20",1.4,1.5,1.4,1.5,440.0],["2019-08-21",1.5,1.5,1.5,1.5,60.0],["2019-08-22",1.5,1.5,1.5,1.5,10.0],["2019-08-23",1.5,1.5,1.5,1.5,10.0],["2019-08-26",1.5,1.5,1.5,1.5,80.0],["2019-08-27",1.5,1.5,1.5,1.5,0.0],["2019-08-28",1.5,1.5,1.5,1.5,50.0],["2019-08-29",1.3,1.4,1.3,1.4,2030.0],["2019-08-30",1.4,1.4,1.4,1.4,70.0],["2019-09-03",1.5,1.5,1.4,1.4,450.0],["2019-09-04",1.4,1.4,1.4,1.4,110.0],["2019-09-05",1.4,1.4,1.4,1.4,100.0],["2019-09-06",1.4,1.5,1.4,1.4,6250.0],["2019-09-09",1.4,1.4,1.4,1.4,200.0],["2019-09-10",1.4,1.5,1.4,1.5,200.0],["2019-09-11",1.5,1.5,1.3,1.5,1770.0],["2019-09-12",1.5,1.8,1.5,1.6,12600.0],["2019-09-13",1.6,1.6,1.3,1.6,3240.0],["2019-09-16",1.6,1.6,1.6,1.6,300.0],["2019-09-17",1.6,1.6,1.3,1.4,31550.0],["2019-09-18",1.6,1.6,1.3,1.4,40710.0],["2019-09-19",1.4,1.5,1.4,1.5,390.0],["2019-09-20",1.4,1.4,1.4,1.4,15630.0],["2019-09-23",1.4,1.4,1.4,1.4,120.0],["2019-09-24",1.5,1.5,1.4,1.5,4330.0],["2019-09-25",1.5,1.5,1.5,1.5,370.0],["2019-09-26",1.5,1.5,1.5,1.5,150.0],["2019-09-27",1.5,1.5,1.3,1.5,10590.0],["2019-09-30",1.4,1.5,1.4,1.5,200.0],["2019-10-01",1.5,1.5,1.5,1.5,160.0],["2019-10-02",1.3,1.5,1.3,1.5,720.0],["2019-10-03",1.5,1.5,1.5,1.5,100.0],["2019-10-04",1.5,1.5,1.4,1.5,750.0],["2019-10-07",1.5,1.5,1.2,1.5,3000.0],["2019-10-08",1.5,1.5,1.5,1.5,0.0],["2019-10-09",1.3,1.4,1.3,1.4,110.0],["2019-10-10",1.3,1.4,1.3,1.4,5600.0],["2019-10-11",1.5,1.5,1.5,1.5,120.0],["2019-10-14",1.5,1.5,1.5,1.5,0.0],["2019-10-15",1.4,1.4,1.4,1.4,130.0],["2019-10-16",1.4,1.4,1.2,1.4,3790.0],["2019-10-17",1.4,1.4,1.4,1.4,130.0],["2019-10-18",1.4,1.5,1.3,1.4,36750.0],["2019-10-21",1.4,1.4,1.4,1.4,0.0],["2019-10-22",1.5,1.5,1.5,1.5,140.0],["2019-10-23",1.5,1.5,1.5,1.5,140.0],["2019-10-24",1.5,1.5,1.5,1.5,140.0],["2019-10-25",1.5,1.5,1.5,1.5,140.0],["2019-10-28",1.5,1.5,1.5,1.5,0.0],["2019-10-29",1.5,1.5,1.5,1.5,0.0],["2019-10-30",1.5,1.5,1.5,1.5,120.0],["2019-10-31",1.5,1.5,1.2,1.5,1920.0],["2019-11-01",1.5,1.5,1.5,1.5,100.0],["2019-11-04",1.5,1.5,1.5,1.5,130.0],["2019-11-05",1.5,1.5,1.5,1.5,120.0],["2019-11-06",1.5,1.5,1.3,1.5,280.0],["2019-11-07",1.3,1.5,1.3,1.5,1740.0],["2019-11-08",1.5,1.6,1.3,1.6,5890.0],["2019-11-11",1.6,1.6,1.3,1.5,15760.0],["2019-11-12",1.5,1.5,1.4,1.5,2860.0],["2019-11-13",1.5,1.5,1.4,1.4,1270.0],["2019-11-14",1.5,1.5,1.5,1.5,100.0],["2019-11-15",1.3,1.4,1.3,1.4,9740.0],["2019-11-18",1.5,1.5,1.3,1.5,7450.0],["2019-11-19",1.5,1.5,1.4,1.5,450.0],["2019-11-20",1.5,1.5,1.5,1.5,280.0],["2019-11-21",1.5,1.5,1.5,1.5,130.0],["2019-11-22",1.4,1.4,1.3,1.4,28570.0],["2019-11-25",1.4,1.4,1.3,1.4,3940.0],["2019-11-26",1.4,1.4,1.3,1.4,4020.0],["2019-11-27",1.4,1.4,1.2,1.4,710.0],["2019-11-29",1.4,1.4,1.4,1.4,310.0],["2019-12-02",1.5,1.5,1.2,1.5,520.0],["2019-12-03",1.5,1.5,1.5,1.5,180.0],["2019-12-04",1.5,1.5,1.5,1.5,230.0],["2019-12-05",1.5,1.5,1.4,1.5,4600.0],["2019-12-06",1.5,1.5,1.2,1.4,21720.0],["2019-12-09",1.5,1.7,1.5,1.7,900.0],["2019-12-10",1.7,1.8,1.4,1.8,3420.0],["2019-12-11",1.9,2.0,1.5,1.9,3450.0],["2019-12-12",2.0,2.0,1.8,1.9,2520.0],["2019-12-13",2.0,2.0,1.8,2.0,4750.0],["2019-12-16",1.9,2.0,1.9,1.9,4460.0],["2019-12-17",2.0,2.0,1.8,2.0,3820.0],["2019-12-18",2.0,2.0,1.7,1.9,3000.0],["2019-12-19",1.9,2.0,1.6,1.8,16310.0],["2019-12-20",1.8,1.8,1.7,1.7,130.0],["2019-12-23",2.0,2.0,0.4,1.8,2870.0],["2019-12-24",1.8,1.8,1.7,1.8,460.0],["2019-12-26",2.0,2.0,1.8,2.0,1060.0],["2019-12-27",1.8,1.9,0.5,1.9,1910.0],["2019-12-30",1.9,1.9,1.6,1.9,280.0],["2019-12-31",1.9,1.9,1.7,1.9,1350.0],["2020-01-02",1.9,2.1,1.9,2.1,7000.0],["2020-01-03",2.1,2.4,2.0,2.4,850.0],["2020-01-06",2.5,2.5,2.1,2.5,1050.0],["2020-01-07",2.3,2.5,2.0,2.4,1690.0],["2020-01-08",2.5,2.5,2.4,2.4,780.0],["2020-01-09",2.2,2.4,2.2,2.4,1350.0],["2020-01-10",2.4,2.5,2.1,2.5,1850.0],["2020-01-13",2.2,2.4,2.2,2.4,150.0],["2020-01-14",2.0,2.4,2.0,2.4,1610.0],["2020-01-15",2.6,2.6,2.5,2.5,1600.0],["2020-01-16",2.5,2.5,2.3,2.4,1800.0],["2020-01-17",2.4,2.4,2.3,2.4,310.0],["2020-01-21",2.4,2.4,2.4,2.4,120.0],["2020-01-22",2.3,2.3,2.0,2.3,4800.0],["2020-01-23",2.4,2.4,2.0,2.3,4830.0],["2020-01-24",2.2,2.2,2.1,2.1,290.0],["2020-01-27",2.3,2.3,2.1,2.3,1880.0],["2020-01-28",2.1,2.2,2.0,2.1,760.0],["2020-01-29",2.3,2.3,2.1,2.2,920.0],["2020-01-30",2.2,2.2,2.1,2.1,130.0],["2020-01-31",2.3,2.3,1.9,2.2,1670.0],["2020-02-03",2.1,2.2,2.1,2.2,1730.0],["2020-02-04",2.2,2.2,1.9,2.2,3300.0],["2020-02-05",2.2,2.2,2.1,2.2,1000.0],["2020-02-06",2.2,2.2,1.8,2.2,1390.0],["2020-02-07",2.2,2.2,2.2,2.2,0.0],["2020-02-10",2.2,2.2,1.9,2.1,520.0],["2020-02-11",2.2,2.2,1.8,2.1,800.0],["2020-02-12",2.2,2.2,2.1,2.2,920.0],["2020-02-13",2.2,2.2,2.0,2.1,890.0],["2020-02-14",2.1,2.1,2.1,2.1,120.0],["2020-02-18",2.2,2.2,1.8,2.1,5100.0],["2020-02-19",2.1,2.1,2.1,2.1,120.0],["2020-02-20",2.0,2.0,2.0,2.0,260.0],["2020-02-21",1.9,2.1,1.7,1.8,9360.0],["2020-02-24",2.0,2.0,1.6,1.9,8430.0],["2020-02-25",1.9,2.0,1.9,1.9,2010.0],["2020-02-26",1.8,1.9,1.8,1.9,240.0],["2020-02-27",1.8,1.9,1.7,1.9,3540.0],["2020-02-28",1.9,1.9,1.7,1.9,4850.0],["2020-03-02",1.9,2.2,1.8,2.2,16450.0],["2020-03-03",2.2,2.2,2.0,2.2,5150.0],["2020-03-04",2.2,2.8,2.2,2.8,410.0],["2020-03-05",2.6,2.8,2.2,2.5,1720.0],["2020-03-06",2.5,2.7,2.3,2.7,7700.0],["2020-03-09",2.7,2.7,2.1,2.5,1150.0],["2020-03-10",2.8,2.8,2.1,2.5,4820.0],["2020-03-11",2.3,2.5,2.3,2.5,400.0],["2020-03-12",2.4,2.4,1.9,1.9,2710.0],["2020-03-13",2.4,2.4,2.2,2.3,2200.0],["2020-03-16",2.7,2.7,2.7,2.7,140.0],["2020-03-17",2.4,2.7,1.7,1.7,1840.0],["2020-03-18",2.3,2.7,1.9,2.2,1020.0],["2020-03-19",2.3,2.3,2.2,2.3,1120.0],["2020-03-20",2.5,2.5,2.1,2.1,2770.0],["2020-03-23",2.2,2.2,2.1,2.1,980.0],["2020-03-24",2.2,2.2,2.1,2.1,1760.0],["2020-03-25",2.2,2.5,2.2,2.4,7590.0],["2020-03-26",2.5,2.6,2.4,2.6,1280.0],["2020-03-27",2.5,2.7,2.3,2.3,5450.0],["2020-03-30",2.5,2.5,2.1,2.3,4130.0],["2020-03-31",2.5,2.5,2.2,2.4,3350.0],["2020-04-01",2.3,2.5,2.2,2.5,760.0],["2020-04-02",2.0,2.5,1.8,2.5,6190.0],["2020-04-03",2.2,2.9,2.0,2.5,19760.0],["2020-04-06",2.8,2.8,2.0,2.3,25890.0],["2020-04-07",2.5,2.5,2.1,2.5,30510.0],["2020-04-08",2.5,2.5,2.1,2.5,29700.0],["2020-04-09",2.3,2.3,2.1,2.2,22780.0],["2020-04-13",2.3,2.3,2.0,2.0,13800.0],["2020-04-14",2.2,2.2,2.0,2.1,17270.0],["2020-04-15",2.1,2.1,2.0,2.1,770.0],["2020-04-16",2.1,2.5,2.1,2.5,5370.0],["2020-04-17",2.6,2.6,2.4,2.5,5700.0],["2020-04-20",2.5,2.5,2.2,2.4,20780.0],["2020-04-21",2.5,2.5,2.5,2.5,310.0],["2020-04-22",2.6,2.6,2.5,2.6,8600.0],["2020-04-23",2.6,2.6,2.5,2.5,16640.0],["2020-04-24",2.5,2.5,2.4,2.5,2730.0],["2020-04-27",2.5,2.6,2.4,2.5,4300.0],["2020-04-28",2.5,2.9,2.5,2.9,24250.0],["2020-04-29",2.9,2.9,2.6,2.9,8970.0],["2020-04-30",3.0,3.1,2.8,3.1,10680.0],["2020-05-01",3.2,3.6,3.1,3.6,75850.0],["2020-05-04",3.8,3.9,3.8,3.8,20930.0],["2020-05-05",4.0,4.0,3.8,4.0,3560.0],["2020-05-06",4.3,4.4,3.9,4.0,13940.0],["2020-05-07",4.0,4.3,4.0,4.3,16280.0],["2020-05-08",4.4,4.5,4.3,4.4,11810.0],["2020-05-11",4.4,4.5,4.2,4.2,10410.0],["2020-05-12",4.5,4.5,4.1,4.5,5460.0],["2020-05-13",4.5,4.5,4.2,4.4,3910.0],["2020-05-14",4.0,4.4,4.0,4.4,2440.0],["2020-05-15",4.0,4.5,4.0,4.3,5140.0],["2020-05-18",4.5,4.5,4.0,4.4,4680.0],["2020-05-19",4.4,4.5,3.4,4.2,63530.0],["2020-05-20",4.4,4.4,4.3,4.4,1670.0],["2020-05-21",4.3,4.4,3.7,4.3,8740.0],["2020-05-22",4.4,4.4,3.8,4.2,8930.0],["2020-05-26",4.4,4.4,4.0,4.0,15570.0],["2020-05-27",4.1,4.3,3.9,4.0,5300.0],["2020-05-28",4.0,4.2,4.0,4.2,5620.0],["2020-05-29",4.3,4.4,4.0,4.3,19110.0],["2020-06-01",4.4,4.4,4.2,4.3,6710.0],["2020-06-02",4.5,5.6,4.5,5.3,36920.0],["2020-06-03",5.4,6.7,5.0,6.7,53390.0],["2020-06-04",7.0,7.0,5.7,6.3,25190.0],["2020-06-05",6.4,6.5,5.9,6.0,18070.0],["2020-06-08",6.1,6.4,5.4,6.0,23350.0],["2020-06-09",6.5,6.5,5.8,6.2,13400.0],["2020-06-10",17.1,19.5,9.6,11.1,788290.0],["2020-06-11",11.7,13.7,10.0,13.5,232370.0],["2020-06-12",14.9,14.9,12.9,14.3,203340.0],["2020-06-15",14.5,17.0,14.3,16.5,219670.0],["2020-06-16",17.2,17.5,12.8,14.8,255840.0],["2020-06-17",14.7,14.8,13.2,14.6,78960.0],["2020-06-18",13.4,14.6,13.3,13.8,84710.0],["2020-06-19",14.1,14.5,12.5,13.6,111140.0],["2020-06-22",14.4,14.4,13.5,14.2,38340.0],["2020-06-23",14.9,14.9,13.9,14.3,48380.0],["2020-06-24",14.5,14.5,14.0,14.4,25960.0],["2020-06-25",14.3,14.4,14.0,14.3,17860.0],["2020-06-26",14.4,14.4,13.8,14.1,27580.0],["2020-06-29",13.8,14.2,13.7,13.9,30340.0],["2020-06-30",13.9,14.2,13.6,14.0,31260.0],["2020-07-01",14.0,14.4,13.6,14.3,12430.0],["2020-07-02",14.5,14.5,13.6,13.8,21740.0],["2020-07-06",13.8,13.8,12.5,13.1,73380.0],["2020-07-07",12.1,13.9,10.5,13.1,106090.0],["2020-07-08",13.1,13.1,12.5,13.0,34470.0],["2020-07-09",13.0,13.0,12.0,12.7,32150.0],["2020-07-10",12.4,12.7,12.4,12.7,14210.0],["2020-07-13",12.7,12.9,12.0,12.6,27500.0],["2020-07-14",12.6,12.6,11.6,11.9,36560.0],["2020-07-15",12.6,12.6,11.8,12.2,21310.0],["2020-07-16",12.2,12.7,12.0,12.6,31010.0],["2020-07-17",12.7,12.7,12.4,12.5,7070.0],["2020-07-20",11.8,12.7,11.8,12.7,16930.0],["2020-07-21",12.7,13.1,12.4,12.5,24850.0],["2020-07-22",12.6,12.8,12.2,12.4,24940.0],["2020-07-23",15.0,15.0,12.4,13.8,202520.0],["2020-07-24",14.0,14.1,13.2,13.6,34620.0],["2020-07-27",13.7,14.1,13.2,13.8,29900.0],["2020-07-28",13.9,14.0,13.4,13.5,13830.0],["2020-07-29",13.6,13.8,13.2,13.3,12810.0],["2020-07-30",13.8,13.8,12.5,13.1,20720.0],["2020-07-31",13.0,13.4,12.6,12.6,22900.0],["2020-08-03",13.5,13.8,13.0,13.3,11330.0],["2020-08-04",13.0,13.5,12.9,13.5,11310.0],["2020-08-05",13.8,13.9,13.0,13.9,51680.0],["2020-08-06",13.9,14.0,13.2,13.5,11150.0],["2020-08-07",13.3,13.9,13.3,13.9,11970.0],["2020-08-10",14.1,14.6,13.6,14.6,55570.0],["2020-08-11",14.8,15.0,14.2,15.0,69420.0],["2020-08-12",15.0,16.2,14.9,15.8,89950.0],["2020-08-13",16.5,17.0,16.0,16.8,77970.0],["2020-08-14",17.5,17.5,16.5,17.4,83390.0],["2020-08-17",17.1,18.3,15.9,18.0,68940.0],["2020-08-18",19.0,19.0,17.5,18.6,52700.0],["2020-08-19",19.3,19.5,18.6,19.4,40490.0],["2020-08-20",19.4,20.0,18.4,20.0,45170.0],["2020-08-21",19.8,20.1,19.4,19.8,39810.0],["2020-08-24",20.0,20.1,19.7,19.9,43880.0],["2020-08-25",20.2,21.2,19.7,20.0,46310.0],["2020-08-26",20.4,20.4,19.1,19.3,34490.0],["2020-08-27",19.9,20.1,17.6,18.7,55450.0],["2020-08-28",18.9,19.0,15.5,16.2,71630.0],["2020-08-31",16.8,17.0,14.6,15.8,99890.0],["2020-09-01",16.1,17.5,15.0,17.0,49850.0],["2020-09-02",17.4,18.5,16.5,17.7,14320.0],["2020-09-03",18.5,18.5,17.3,17.8,19130.0],["2020-09-04",18.0,18.5,17.5,18.1,24530.0],["2020-09-08",18.6,18.6,17.6,18.4,26980.0],["2020-09-09",18.5,18.6,17.2,17.5,14700.0],["2020-09-10",18.4,19.0,17.2,17.5,22650.0],["2020-09-11",17.8,18.0,17.2,17.7,24470.0],["2020-09-14",17.8,17.8,17.2,17.4,15510.0],["2020-09-15",18.0,18.0,17.2,17.3,29810.0],["2020-09-16",17.4,17.5,17.0,17.4,19050.0],["2020-09-17",17.5,17.5,16.3,16.8,27770.0],["2020-09-18",17.2,17.2,16.5,16.9,9360.0],["2020-09-21",17.3,17.3,13.6,15.4,63660.0],["2020-09-22",15.5,16.0,15.2,15.6,9670.0],["2020-09-23",15.5,16.0,15.0,15.6,17270.0],["2020-09-24",15.5,15.6,15.0,15.2,12120.0],["2020-09-25",15.1,16.7,15.1,16.0,19980.0],["2020-09-28",16.2,16.6,15.2,15.7,17580.0],["2020-09-29",15.6,16.7,14.5,15.6,24060.0],["2020-09-30",15.8,16.0,15.3,16.0,7150.0],["2020-10-01",15.4,16.0,15.4,15.8,13630.0],["2020-10-02",15.2,15.9,15.1,15.6,12290.0],["2020-10-05",16.0,16.0,15.1,15.6,6720.0],["2020-10-06",15.6,15.8,15.1,15.5,11220.0],["2020-10-07",15.7,15.8,15.2,15.6,13810.0],["2020-10-08",16.5,16.5,15.7,16.2,22530.0],["2020-10-09",18.4,18.4,16.0,16.2,14220.0],["2020-10-12",16.6,16.6,16.0,16.2,10860.0],["2020-10-13",16.0,16.5,15.9,16.5,18490.0],["2020-10-14",17.1,17.6,16.1,16.5,8240.0],["2020-10-15",16.5,16.7,15.8,16.3,16490.0],["2020-10-16",16.5,16.5,15.6,16.3,10140.0],["2020-10-19",16.3,16.5,15.2,15.4,19530.0],["2020-10-20",15.4,16.0,15.0,15.3,19230.0],["2020-10-21",15.3,15.5,14.0,15.0,28900.0],["2020-10-22",15.2,15.2,14.1,14.6,21060.0],["2020-10-23",14.7,15.0,14.1,14.9,14740.0],["2020-10-26",14.9,14.9,14.0,14.4,17240.0],["2020-10-27",14.5,14.5,13.7,14.4,15500.0],["2020-10-28",14.9,15.0,14.2,14.6,47330.0],["2020-10-29",15.0,15.5,14.1,15.0,16080.0],["2020-10-30",15.0,15.0,14.0,14.8,36190.0],["2020-11-02",14.5,15.4,14.3,14.7,11510.0],["2020-11-03",15.0,15.0,14.1,14.9,8760.0],["2020-11-04",14.9,15.0,14.2,14.8,22320.0],["2020-11-05",14.8,15.0,14.0,14.3,13030.0],["2020-11-06",14.2,14.6,13.9,14.5,18710.0],["2020-11-09",13.8,14.7,13.8,14.4,19050.0],["2020-11-10",13.8,14.5,13.7,14.1,16120.0],["2020-11-11",14.5,14.5,13.5,14.2,11220.0],["2020-11-12",14.1,14.2,13.5,14.1,22470.0],["2020-11-13",14.3,14.4,13.7,14.2,4780.0],["2020-11-16",14.0,14.5,13.6,14.0,12590.0],["2020-11-17",13.9,14.5,13.9,14.2,14960.0],["2020-11-18",14.1,14.4,13.7,14.4,12560.0],["2020-11-19",13.5,14.5,13.5,14.5,20070.0],["2020-11-20",14.1,14.5,13.9,14.4,10910.0],["2020-11-23",13.9,14.7,13.9,14.3,11060.0],["2020-11-24",14.4,14.4,14.0,14.3,19750.0],["2020-11-25",14.0,14.4,13.9,13.9,19880.0],["2020-11-27",14.2,14.3,13.7,14.2,8390.0],["2020-11-30",13.9,14.3,13.7,14.1,18180.0],["2020-12-01",13.7,14.2,13.7,14.0,16100.0],["2020-12-02",14.1,14.1,13.3,13.9,28650.0],["2020-12-03",13.5,14.0,13.5,13.9,12350.0],["2020-12-04",14.5,15.4,14.0,14.6,45830.0],["2020-12-07",15.3,16.9,14.7,16.2,37640.0],["2020-12-08",17.5,17.5,16.3,16.9,43020.0],["2020-12-09",17.2,17.2,15.6,16.0,44580.0],["2020-12-10",16.5,16.5,15.6,16.4,15830.0],["2020-12-11",16.7,16.7,15.5,15.9,22410.0],["2020-12-14",16.1,16.8,15.9,16.0,13650.0],["2020-12-15",16.0,16.1,15.1,16.1,19430.0],["2020-12-16",16.4,16.4,15.6,16.0,14120.0],["2020-12-17",16.2,16.4,15.7,16.1,11380.0],["2020-12-18",16.1,16.2,15.5,15.8,9200.0],["2020-12-21",15.9,15.9,15.1,15.4,16390.0],["2020-12-22",15.6,15.6,14.4,14.5,24880.0],["2020-12-23",14.7,15.0,14.4,15.0,14010.0],["2020-12-24",15.0,15.0,14.4,14.9,11100.0],["2020-12-28",15.0,15.0,14.4,14.9,25600.0],["2020-12-29",14.9,15.0,14.7,14.9,12890.0],["2020-12-30",15.1,15.1,14.4,14.9,12130.0],["2020-12-31",15.0,15.0,14.0,14.5,25540.0],["2021-01-04",14.8,15.0,14.0,14.6,28770.0],["2021-01-05",14.4,15.2,14.0,14.5,28110.0],["2021-01-06",14.2,15.0,13.7,14.3,54560.0],["2021-01-07",14.8,14.8,14.1,14.4,24810.0],["2021-01-08",14.8,14.8,13.8,14.0,50160.0],["2021-01-11",14.7,14.7,13.6,14.0,31240.0],["2021-01-12",14.5,14.5,13.6,14.0,13750.0],["2021-01-13",14.8,14.8,13.7,14.0,28290.0],["2021-01-14",13.7,14.2,13.3,14.1,28110.0],["2021-01-15",14.0,14.2,13.7,14.0,20300.0],["2021-01-19",14.3,14.5,13.5,13.9,14240.0],["2021-01-20",14.8,14.8,13.7,14.3,24640.0],["2021-01-21",14.8,14.8,13.9,14.0,18040.0],["2021-01-22",14.0,14.5,13.8,13.9,18840.0],["2021-01-25",14.5,14.5,13.6,13.9,19830.0],["2021-01-26",13.8,14.1,13.7,14.0,9610.0],["2021-01-27",13.1,14.1,13.1,13.7,58920.0],["2021-01-28",13.8,13.8,13.2,13.5,23980.0],["2021-01-29",13.6,13.8,12.9,13.6,15750.0],["2021-02-01",13.3,14.0,13.0,13.4,40120.0],["2021-02-02",13.5,14.1,13.2,13.9,20380.0],["2021-02-03",14.0,14.6,13.8,14.6,30300.0],["2021-02-04",14.6,14.7,14.1,14.7,19640.0],["2021-02-05",15.0,15.3,14.2,15.3,37700.0],["2021-02-08",15.6,16.5,15.2,16.2,76240.0],["2021-02-09",16.3,16.4,16.1,16.3,15510.0],["2021-02-10",16.6,16.6,16.1,16.3,25170.0],["2021-02-11",16.3,16.8,16.3,16.5,16810.0],["2021-02-12",16.7,16.7,16.1,16.6,26260.0],["2021-02-16",16.6,16.9,15.5,16.3,46190.0],["2021-02-17",16.0,16.8,15.8,16.4,24670.0],["2021-02-18",16.0,16.6,15.6,16.4,14560.0],["2021-02-19",16.0,16.5,14.1,15.0,77080.0],["2021-02-22",14.7,15.8,13.6,14.4,23230.0],["2021-02-23",14.4,14.6,13.2,14.4,18830.0],["2021-02-24",14.4,15.0,14.2,14.9,8400.0],["2021-02-25",14.9,15.0,14.2,14.5,14710.0],["2021-02-26",14.8,16.0,13.7,15.0,28580.0],["2021-03-01",15.4,15.4,14.3,14.8,9790.0],["2021-03-02",14.7,15.0,14.6,14.7,5180.0],["2021-03-03",15.0,15.0,13.3,14.2,58780.0],["2021-03-04",15.6,15.6,13.2,14.0,25340.0],["2021-03-05",14.1,14.7,13.3,13.7,19780.0],["2021-03-08",13.7,14.1,13.0,13.4,9470.0],["2021-03-09",14.1,14.6,13.0,13.3,14270.0],["2021-03-10",13.5,14.0,13.0,13.3,36180.0],["2021-03-11",13.4,13.6,13.1,13.5,12770.0],["2021-03-12",13.1,13.6,13.0,13.2,24130.0],["2021-03-15",13.0,13.6,12.8,13.2,32500.0],["2021-03-16",13.2,13.2,12.3,12.5,36380.0],["2021-03-17",12.6,12.6,10.8,12.1,27350.0],["2021-03-18",12.2,12.5,11.4,11.8,15510.0],["2021-03-19",12.5,12.5,11.0,12.5,64870.0],["2021-03-22",12.9,12.9,12.0,12.2,9280.0],["2021-03-23",12.2,12.7,12.1,12.5,15620.0],["2021-03-24",12.6,12.6,12.0,12.3,8630.0],["2021-03-25",12.5,12.5,11.4,12.2,7900.0],["2021-03-26",12.2,12.5,12.1,12.3,5600.0],["2021-03-29",12.5,12.5,12.1,12.3,8850.0],["2021-03-30",12.4,12.5,12.1,12.5,9890.0],["2021-03-31",12.5,12.8,12.2,12.8,7280.0],["2021-04-01",12.5,12.8,12.3,12.7,15070.0],["2021-04-05",12.3,13.0,12.3,12.4,8230.0],["2021-04-06",12.4,12.7,11.7,12.2,8080.0],["2021-04-07",12.2,12.4,12.0,12.2,2730.0],["2021-04-08",12.3,12.4,12.0,12.1,3300.0],["2021-04-09",12.1,12.8,12.0,12.6,6820.0],["2021-04-12",13.5,13.5,12.3,13.4,18970.0],["2021-04-13",16.4,16.4,13.9,15.9,218430.0],["2021-04-14",17.0,19.8,17.0,19.7,361800.0],["2021-04-15",21.9,22.4,20.0,20.6,256270.0],["2021-04-16",22.1,22.1,17.9,19.9,147730.0],["2021-04-19",19.2,19.9,17.5,18.9,73250.0],["2021-04-20",18.2,20.0,17.8,18.9,44690.0],["2021-04-21",18.5,19.0,17.5,18.5,52780.0],["2021-04-22",17.6,19.0,17.5,18.2,34280.0],["2021-04-23",17.7,18.8,17.7,18.8,36950.0],["2021-04-26",19.8,20.0,17.7,19.0,55920.0],["2021-04-27",19.93,29.95,19.93,22.3,53800.0],["2021-04-28",21.51,24.82,21.5,22.37,52800.0],["2021-04-29",21.49,23.7,20.05,21.5,53500.0],["2021-04-30",21.51,21.97,20.1,20.86,27400.0],["2021-05-03",21.0,21.2,20.14,20.9,34200.0],["2021-05-04",21.5,21.5,20.15,21.4,43600.0],["2021-05-05",22.5,22.5,20.72,21.99,71600.0],["2021-05-06",22.32,23.99,21.77,23.5,86700.0],["2021-05-07",23.5,23.9,22.4,23.08,112300.0],["2021-05-10",23.15,24.0,22.8,24.0,83500.0],["2021-05-11",23.1,25.99,22.57,25.97,271500.0],["2021-05-12",26.26,26.73,25.13,26.36,185900.0],["2021-05-13",26.38,26.55,25.31,26.32,160500.0],["2021-05-14",26.31,26.4,26.0,26.35,52500.0],["2021-05-17",26.91,27.0,26.19,26.89,103500.0],["2021-05-18",27.0,27.27,25.5,26.96,86700.0],["2021-05-19",26.95,26.99,26.22,26.99,51500.0],["2021-05-20",27.27,27.27,26.2,26.9,97400.0],["2021-05-21",26.81,26.87,26.06,26.87,63600.0],["2021-05-24",26.65,27.0,26.02,26.41,84600.0],["2021-05-25",26.4,26.4,25.67,25.95,62900.0],["2021-05-26",25.94,25.94,24.35,24.78,123300.0],["2021-05-27",24.48,24.99,24.05,24.25,96400.0],["2021-05-28",24.1,24.54,23.76,24.0,125100.0],["2021-06-01",24.0,24.0,23.19,23.67,118100.0],["2021-06-02",21.85,24.0,21.81,23.68,139000.0],["2021-06-03",23.46,23.77,23.26,23.55,67100.0],["2021-06-04",23.24,23.89,23.24,23.7,58800.0],["2021-06-07",23.91,24.5,23.72,23.97,275600.0],["2021-06-08",23.97,24.25,23.61,24.11,160900.0],["2021-06-09",24.0,24.34,23.88,23.95,74200.0],["2021-06-10",23.79,24.59,23.76,24.19,94800.0],["2021-06-11",24.32,24.72,23.87,24.06,108000.0],["2021-06-14",24.15,24.57,23.86,24.09,187000.0],["2021-06-15",24.09,24.75,23.86,24.68,146300.0],["2021-06-16",24.58,25.48,24.44,25.28,251700.0],["2021-06-17",25.28,25.99,25.22,25.75,265300.0],["2021-06-18",25.6,25.8,24.65,25.6,933000.0],["2021-06-21",25.5,25.73,24.88,24.96,201400.0],["2021-06-22",24.77,25.24,24.49,24.93,181800.0],["2021-06-23",25.13,25.33,24.54,25.24,195800.0],["2021-06-24",25.24,26.22,23.59,23.89,467500.0],["2021-06-25",23.87,24.88,22.2,22.72,1458600.0],["2021-06-28",22.94,23.28,22.6,22.61,106800.0],["2021-06-29",22.81,23.74,22.81,23.48,127700.0],["2021-06-30",24.25,25.0,22.65,22.72,297200.0],["2021-07-01",22.66,23.28,21.45,21.48,143200.0],["2021-07-02",21.54,21.55,20.86,20.93,112600.0],["2021-07-06",21.2,22.07,21.1,21.19,143200.0],["2021-07-07",21.22,21.87,20.66,21.33,138300.0],["2021-07-08",21.34,22.0,21.03,21.32,70500.0],["2021-07-09",21.46,21.99,21.12,21.35,37100.0],["2021-07-12",21.1,21.75,20.99,21.57,77500.0],["2021-07-13",21.27,23.7,21.11,23.3,157200.0],["2021-07-14",23.17,23.86,21.82,22.34,170800.0],["2021-07-15",22.17,22.78,21.83,22.52,168200.0],["2021-07-16",23.01,26.78,22.55,25.41,1858900.0],["2021-07-19",25.07,25.07,23.54,24.06,319800.0],["2021-07-20",24.0,24.75,23.17,24.28,305500.0],["2021-07-21",24.01,24.4,23.6,23.83,134100.0],["2021-07-22",23.88,24.81,23.75,24.0,171000.0],["2021-07-23",24.0,24.34,23.61,24.0,91300.0],["2021-07-26",23.91,24.7,22.73,23.03,162300.0],["2021-07-27",22.75,23.18,22.03,22.77,260100.0],["2021-07-28",22.69,23.6,22.0,23.41,229300.0],["2021-07-29",23.45,24.84,23.37,24.11,247500.0],["2021-07-30",24.0,24.53,23.26,24.0,192200.0],["2021-08-02",24.59,24.59,23.8,24.4,171000.0],["2021-08-03",24.17,24.74,23.94,24.45,219600.0],["2021-08-04",24.4,24.69,24.34,24.52,158800.0],["2021-08-05",24.55,24.6,23.95,24.33,127400.0],["2021-08-06",24.4,25.34,23.86,24.66,228700.0],["2021-08-09",24.59,24.94,24.28,24.56,93600.0],["2021-08-10",24.8,25.46,23.96,24.36,541700.0],["2021-08-11",24.55,24.55,22.5,24.35,229200.0],["2021-08-12",24.33,24.43,23.9,24.3,52600.0],["2021-08-13",24.15,24.46,23.54,24.31,60700.0],["2021-08-16",24.21,24.4,23.85,24.04,108000.0],["2021-08-17",23.79,24.4,23.65,23.87,188000.0],["2021-08-18",23.67,24.14,23.67,24.12,143700.0],["2021-08-19",24.01,24.5,24.0,24.3,150200.0],["2021-08-20",24.59,26.77,24.35,26.3,579100.0],["2021-08-23",26.3,28.99,26.28,28.77,786700.0],["2021-08-24",28.77,29.0,28.1,28.8,250500.0],["2021-08-25",28.87,28.98,28.18,28.9,187700.0],["2021-08-26",28.88,30.55,28.87,29.9,442900.0],["2021-08-27",30.0,30.28,28.94,29.41,384300.0],["2021-08-30",29.59,29.89,28.73,29.05,436100.0],["2021-08-31",29.19,29.46,28.47,29.28,324300.0],["2021-09-01",29.4,29.98,28.87,29.0,294900.0],["2021-09-02",29.02,29.36,28.45,29.02,524800.0],["2021-09-03",28.96,30.0,28.63,29.78,451500.0],["2021-09-07",29.96,30.0,29.2,29.69,526000.0],["2021-09-08",29.61,29.61,29.08,29.23,283300.0],["2021-09-09",29.5,29.61,27.79,27.98,677200.0],["2021-09-10",28.4,28.58,27.5,27.53,264200.0],["2021-09-13",27.83,28.48,25.91,26.65,353500.0],["2021-09-14",26.65,27.44,26.05,26.55,224500.0],["2021-09-15",26.55,27.44,26.53,26.77,325900.0],["2021-09-16",26.76,26.76,24.11,24.25,324200.0],["2021-09-17",24.19,24.61,23.0,23.15,1303800.0],["2021-09-20",22.63,24.11,22.2,23.95,282100.0],["2021-09-21",24.18,24.3,22.34,22.82,279400.0],["2021-09-22",22.61,23.87,21.96,22.76,177500.0],["2021-09-23",22.9,23.48,22.64,23.35,167700.0],["2021-09-24",23.24,23.71,22.36,22.63,108800.0],["2021-09-27",22.59,22.82,22.11,22.39,118100.0],["2021-09-28",22.28,22.59,21.23,21.75,206900.0],["2021-09-29",21.77,22.38,21.7,21.98,176400.0],["2021-09-30",22.15,22.44,21.83,21.86,196800.0],["2021-10-01",22.25,22.66,21.73,22.21,154100.0],["2021-10-04",22.01,22.5,21.7,21.97,150500.0],["2021-10-05",21.99,22.32,21.62,21.82,125200.0],["2021-10-06",21.59,22.49,21.06,21.22,165700.0],["2021-10-07",21.3,21.7,20.88,21.31,200300.0],["2021-10-08",21.32,22.08,20.37,20.76,306600.0],["2021-10-11",20.85,20.94,19.45,20.2,422400.0],["2021-10-12",20.27,20.57,19.83,20.15,212800.0],["2021-10-13",20.24,20.25,18.77,18.83,386600.0],["2021-10-14",18.96,19.48,16.8,16.94,1006400.0],["2021-10-15",17.29,18.0,16.82,17.97,773200.0],["2021-10-18",18.41,19.45,18.41,18.91,460900.0],["2021-10-19",18.94,19.62,18.73,19.35,262300.0],["2021-10-20",19.37,19.37,18.06,18.14,257200.0],["2021-10-21",18.14,18.4,17.2,17.34,274200.0],["2021-10-22",17.2,17.94,17.1,17.29,260000.0],["2021-10-25",17.3,17.66,17.01,17.55,298000.0],["2021-10-26",17.53,17.82,16.8,16.93,381400.0],["2021-10-27",17.01,17.26,16.76,16.92,156400.0],["2021-10-28",17.04,17.13,16.55,16.76,237500.0],["2021-10-29",17.13,17.13,16.39,16.85,169100.0],["2021-11-01",16.85,17.25,16.27,16.34,364800.0],["2021-11-02",16.43,16.85,15.9,16.7,433800.0],["2021-11-03",16.53,16.84,16.23,16.45,258200.0],["2021-11-04",16.5,16.5,15.84,15.93,165800.0],["2021-11-05",15.89,16.02,15.06,15.13,526400.0],["2021-11-08",15.57,16.18,15.33,16.14,314400.0],["2021-11-09",16.2,16.5,15.64,15.69,112900.0],["2021-11-10",15.66,15.85,15.13,15.24,219800.0],["2021-11-11",15.2,15.54,15.02,15.48,159900.0],["2021-11-12",15.54,15.92,15.4,15.83,231900.0],["2021-11-15",16.24,16.62,15.84,16.62,243600.0],["2021-11-16",16.39,17.04,16.21,16.98,290300.0],["2021-11-17",16.7,17.01,16.53,16.63,177900.0],["2021-11-18",16.63,16.92,16.33,16.88,246000.0],["2021-11-19",16.74,16.85,16.05,16.11,316000.0],["2021-11-22",16.29,16.29,15.15,15.28,210300.0],["2021-11-23",15.13,15.19,13.87,14.52,563600.0],["2021-11-24",14.47,15.34,14.34,15.28,121800.0],["2021-11-26",14.91,15.43,14.85,15.26,114300.0],["2021-11-29",15.17,15.47,14.59,14.62,263100.0],["2021-11-30",14.73,15.42,14.31,14.72,132400.0],["2021-12-01",14.91,14.99,14.33,14.37,158000.0],["2021-12-02",14.12,14.54,13.62,13.73,276700.0],["2021-12-03",13.81,14.09,12.97,13.07,150100.0],["2021-12-06",13.73,15.22,13.35,15.16,819700.0],["2021-12-07",15.25,16.04,15.02,15.8,339000.0],["2021-12-08",15.76,16.16,15.63,15.82,158900.0],["2021-12-09",15.42,15.98,13.15,15.71,165800.0],["2021-12-10",15.75,15.97,15.16,15.22,146700.0],["2021-12-13",15.07,15.3,14.33,14.4,141800.0],["2021-12-14",14.29,14.43,13.98,14.03,126600.0],["2021-12-15",14.02,14.29,13.54,14.12,189900.0],["2021-12-16",14.2,14.28,13.75,13.87,123700.0],["2021-12-17",13.92,14.35,13.55,13.94,129900.0],["2021-12-20",13.73,13.93,13.3,13.47,158500.0],["2021-12-21",14.05,14.05,12.86,13.29,210400.0],["2021-12-22",13.36,13.96,13.28,13.76,103000.0],["2021-12-23",13.78,14.27,13.7,13.99,137300.0],["2021-12-27",14.0,14.2,13.77,13.91,104800.0],["2021-12-28",14.02,14.02,13.67,13.71,94400.0],["2021-12-29",13.53,13.89,13.18,13.38,123100.0],["2021-12-30",13.32,13.64,13.28,13.33,174100.0],["2021-12-31",13.49,13.49,13.24,13.35,100700.0],["2022-01-03",13.32,13.75,13.13,13.59,102100.0],["2022-01-04",13.8,13.81,12.97,12.98,188300.0],["2022-01-05",12.88,13.14,12.4,12.49,244400.0],["2022-01-06",12.49,12.52,12.01,12.3,191000.0],["2022-01-07",12.26,12.7,12.03,12.11,119100.0],["2022-01-10",11.92,12.23,11.42,11.91,164500.0],["2022-01-11",11.97,12.59,11.72,12.4,69900.0],["2022-01-12",12.68,12.83,12.04,12.11,111300.0],["2022-01-13",11.81,12.21,11.61,11.71,102600.0],["2022-01-14",11.61,12.04,11.32,11.98,86700.0],["2022-01-18",12.17,12.17,11.12,11.17,132300.0],["2022-01-19",11.15,11.46,10.91,10.97,108500.0],["2022-01-20",11.09,11.33,10.7,10.77,89700.0],["2022-01-21",10.59,10.89,10.38,10.46,121300.0],["2022-01-24",10.25,10.78,9.95,10.55,231000.0],["2022-01-25",10.38,10.61,10.01,10.32,91400.0],["2022-01-26",10.73,10.86,10.04,10.14,173500.0],["2022-01-27",10.23,10.54,9.65,9.8,130500.0],["2022-01-28",9.79,10.73,9.79,10.56,139800.0],["2022-01-31",10.62,10.99,10.62,10.91,136900.0],["2022-02-01",10.99,11.57,10.93,11.41,203600.0],["2022-02-02",11.28,11.47,11.04,11.08,94700.0],["2022-02-03",10.84,11.17,10.58,11.01,182500.0],["2022-02-04",10.91,11.27,10.75,11.15,121300.0],["2022-02-07",11.18,11.39,10.94,11.0,170100.0],["2022-02-08",10.83,11.17,10.65,10.67,91200.0],["2022-02-09",11.05,11.36,10.47,10.6,75000.0],["2022-02-10",10.58,10.91,10.43,10.57,163200.0],["2022-02-11",10.5,10.95,8.5,8.57,616700.0],["2022-02-14",8.37,8.72,8.31,8.43,518700.0],["2022-02-15",8.5,8.71,8.43,8.55,266600.0],["2022-02-16",8.75,9.27,8.75,8.93,189600.0],["2022-02-17",8.78,9.16,8.78,9.03,162600.0],["2022-02-18",8.87,9.15,8.07,8.13,316500.0],["2022-02-22",8.05,8.34,7.86,8.15,331000.0],["2022-02-23",8.56,8.94,8.46,8.54,286200.0],["2022-02-24",8.15,9.04,7.88,8.95,325100.0],["2022-02-25",9.0,9.84,8.98,9.77,325000.0],["2022-02-28",9.75,10.38,9.75,10.01,247400.0],["2022-03-01",9.9,10.19,9.85,10.04,190000.0],["2022-03-02",10.07,10.13,9.94,10.06,197200.0],["2022-03-03",10.15,10.21,9.68,9.77,247600.0],["2022-03-04",9.55,10.1,9.55,9.78,227900.0],["2022-03-07",9.72,10.11,9.68,9.72,278400.0],["2022-03-08",9.74,9.97,9.54,9.72,308700.0],["2022-03-09",9.89,10.18,9.84,9.92,259000.0],["2022-03-10",9.79,10.04,9.76,9.97,217400.0],["2022-03-11",9.97,10.09,9.5,9.53,173800.0],["2022-03-14",9.69,9.69,8.92,9.1,332000.0],["2022-03-15",9.02,9.17,8.89,9.07,260700.0],["2022-03-16",9.45,9.58,9.12,9.56,223100.0],["2022-03-17",9.51,10.07,9.49,9.99,272200.0],["2022-03-18",9.87,10.27,9.87,10.09,256900.0],["2022-03-21",10.09,10.11,9.55,9.63,170800.0],["2022-03-22",9.65,9.76,9.48,9.62,116900.0],["2022-03-23",9.5,10.13,9.14,9.23,162500.0],["2022-03-24",9.37,9.37,9.0,9.14,99800.0],["2022-03-25",9.18,9.18,8.91,8.96,113000.0],["2022-03-28",8.93,9.07,8.78,8.94,79500.0],["2022-03-29",9.04,9.12,8.89,9.12,75700.0],["2022-03-30",9.09,9.09,8.24,8.26,191000.0],["2022-03-31",8.28,8.37,8.09,8.17,164300.0],["2022-04-01",8.21,8.23,8.0,8.17,165900.0],["2022-04-04",8.25,8.58,8.21,8.37,107800.0],["2022-04-05",8.57,8.69,8.32,8.46,177600.0],["2022-04-06",9.21,9.21,8.43,8.71,232000.0],["2022-04-07",8.69,8.9,8.61,8.63,194100.0],["2022-04-08",8.64,8.81,8.22,8.25,192100.0],["2022-04-11",8.07,8.44,7.79,7.83,223600.0],["2022-04-12",7.96,7.97,7.55,7.58,160300.0],["2022-04-13",7.53,7.79,7.41,7.54,159200.0],["2022-04-14",7.55,7.74,7.39,7.51,106800.0],["2022-04-18",7.47,7.61,7.15,7.25,144800.0],["2022-04-19",7.21,7.7,7.18,7.57,118600.0],["2022-04-20",7.61,7.76,7.34,7.35,98200.0],["2022-04-21",7.42,7.42,7.09,7.13,132200.0],["2022-04-22",7.2,7.32,6.83,6.88,158800.0],["2022-04-25",6.83,6.9,6.65,6.82,136000.0],["2022-04-26",6.98,6.98,6.37,6.4,112200.0],["2022-04-27",6.45,6.51,6.11,6.18,113700.0],["2022-04-28",6.24,6.32,5.91,6.31,156900.0],["2022-04-29",6.26,6.41,5.89,5.92,154000.0],["2022-05-02",5.94,6.22,5.89,6.14,205600.0],["2022-05-03",6.08,6.48,6.08,6.34,205200.0],["2022-05-04",6.4,6.52,6.16,6.45,208700.0],["2022-05-05",6.36,6.54,6.15,6.24,171700.0],["2022-05-06",6.19,6.25,6.03,6.09,187000.0],["2022-05-09",6.05,6.25,6.03,6.19,159000.0],["2022-05-10",6.27,6.65,6.25,6.39,210800.0],["2022-05-11",6.31,6.58,6.1,6.17,243700.0],["2022-05-12",6.06,6.31,6.0,6.1,219800.0],["2022-05-13",6.18,6.57,6.18,6.44,194100.0],["2022-05-16",6.44,6.74,6.38,6.56,163100.0],["2022-05-17",6.72,7.15,6.72,7.12,187100.0],["2022-05-18",7.21,7.68,7.05,7.39,314900.0],["2022-05-19",7.34,7.69,7.3,7.54,220000.0],["2022-05-20",7.64,7.79,7.47,7.63,184400.0],["2022-05-23",7.75,7.8,7.54,7.68,269600.0],["2022-05-24",7.57,7.93,7.14,7.15,221300.0],["2022-05-25",7.31,7.58,7.04,7.52,271700.0],["2022-05-26",7.77,8.34,7.72,8.0,319800.0],["2022-05-27",8.03,8.26,8.0,8.2,131800.0],["2022-05-31",8.41,8.52,7.99,8.06,184300.0],["2022-06-01",8.1,8.31,7.78,7.89,250500.0],["2022-06-02",7.89,8.08,7.89,8.01,99200.0],["2022-06-03",7.97,8.46,7.82,8.0,116000.0],["2022-06-06",8.11,8.37,8.07,8.34,187800.0],["2022-06-07",8.31,9.12,8.31,9.02,269200.0],["2022-06-08",9.0,9.42,9.0,9.17,213000.0],["2022-06-09",9.12,9.88,9.02,9.67,410800.0],["2022-06-10",9.58,9.78,9.25,9.61,357200.0],["2022-06-13",9.44,9.55,8.89,9.04,241400.0],["2022-06-14",9.04,9.65,8.63,8.72,175800.0],["2022-06-15",8.81,8.92,8.56,8.63,123700.0],["2022-06-16",8.53,8.75,7.95,8.03,199700.0],["2022-06-17",8.14,8.24,7.69,7.7,198400.0],["2022-06-21",7.85,8.13,7.71,7.92,185400.0],["2022-06-22",7.8,8.22,7.78,7.81,180400.0],["2022-06-23",7.85,8.27,7.85,8.24,215200.0],["2022-06-24",8.32,8.91,7.9,8.27,2269900.0],["2022-06-27",8.31,8.71,8.14,8.46,141100.0],["2022-06-28",8.53,8.67,8.19,8.3,157800.0],["2022-06-29",8.32,8.37,8.09,8.3,102900.0],["2022-06-30",8.42,8.86,8.14,8.59,143200.0],["2022-07-01",8.49,8.98,8.35,8.46,165500.0],["2022-07-05",8.4,8.48,8.07,8.32,171000.0],["2022-07-06",8.37,8.94,8.37,8.6,195500.0],["2022-07-07",8.75,9.38,8.63,9.3,261600.0],["2022-07-08",9.33,9.41,9.09,9.16,178100.0],["2022-07-11",9.22,9.29,7.67,7.71,378200.0],["2022-07-12",7.99,7.99,7.46,7.9,186900.0],["2022-07-13",7.8,8.08,7.54,7.91,118800.0],["2022-07-14",8.08,8.53,8.05,8.2,194100.0],["2022-07-15",8.2,8.26,7.91,8.21,135200.0],["2022-07-18",8.34,8.38,8.1,8.27,87300.0],["2022-07-19",8.35,8.37,8.07,8.22,84900.0],["2022-07-20",8.28,8.65,8.23,8.53,120000.0],["2022-07-21",8.5,8.83,8.5,8.83,69500.0],["2022-07-22",8.85,8.88,8.67,8.72,42600.0],["2022-07-25",8.72,8.72,7.93,7.96,88600.0],["2022-07-26",8.06,8.19,7.76,7.99,41100.0],["2022-07-27",8.02,8.26,7.96,8.15,41400.0],["2022-07-28",8.11,8.33,8.03,8.19,79400.0],["2022-07-29",8.36,8.43,8.04,8.19,88900.0],["2022-08-01",8.2,8.42,8.09,8.36,69100.0],["2022-08-02",8.3,8.83,8.25,8.75,140500.0],["2022-08-03",8.74,8.94,8.74,8.8,101700.0],["2022-08-04",8.74,8.86,8.55,8.64,74400.0],["2022-08-05",8.51,8.7,8.46,8.6,87400.0],["2022-08-08",8.63,8.83,8.49,8.65,146200.0],["2022-08-09",8.61,8.8,8.51,8.67,77100.0],["2022-08-10",8.77,9.09,8.54,9.05,149300.0],["2022-08-11",9.12,9.28,8.83,8.9,85200.0],["2022-08-12",8.9,9.28,8.71,9.22,73100.0],["2022-08-15",9.22,9.41,9.22,9.26,42600.0],["2022-08-16",9.22,9.39,9.12,9.27,46400.0],["2022-08-17",9.17,9.31,9.03,9.06,52500.0],["2022-08-18",9.04,9.26,8.98,9.0,36700.0],["2022-08-19",8.9,9.21,8.76,8.87,38400.0],["2022-08-22",8.69,9.18,8.63,8.81,47700.0],["2022-08-23",9.02,9.02,8.72,8.89,36300.0],["2022-08-24",8.83,9.08,8.83,9.06,35900.0],["2022-08-25",9.1,9.41,9.05,9.37,58700.0],["2022-08-26",9.35,9.49,8.86,8.98,76400.0],["2022-08-29",8.84,9.09,8.84,8.93,59700.0],["2022-08-30",8.99,9.05,8.84,8.98,67300.0],["2022-08-31",9.11,9.13,8.83,8.93,69000.0],["2022-09-01",8.84,9.09,8.51,8.58,59300.0],["2022-09-02",8.63,8.83,8.32,8.41,30800.0],["2022-09-06",8.35,8.83,8.2,8.26,39900.0],["2022-09-07",8.0,8.51,7.9,8.41,78800.0],["2022-09-08",8.23,8.46,7.72,7.77,181900.0],["2022-09-09",7.85,8.3,7.01,7.05,202300.0],["2022-09-12",7.05,7.18,6.81,6.95,108100.0],["2022-09-13",6.83,6.99,6.32,6.43,151900.0],["2022-09-14",6.39,6.61,6.16,6.28,75200.0],["2022-09-15",6.25,6.64,6.25,6.29,30900.0],["2022-09-16",6.27,6.56,6.13,6.44,178900.0],["2022-09-19",6.41,6.52,6.03,6.07,48400.0],["2022-09-20",6.01,6.1,5.62,5.75,104700.0],["2022-09-21",5.73,5.75,5.45,5.5,86500.0],["2022-09-22",5.67,5.67,5.13,5.43,96500.0],["2022-09-23",5.33,5.36,4.86,5.03,131900.0],["2022-09-26",5.02,5.17,4.65,4.68,69500.0],["2022-09-27",4.74,4.9,4.55,4.57,54400.0],["2022-09-28",4.6,4.99,4.58,4.88,94200.0],["2022-09-29",4.84,4.84,4.5,4.55,68300.0],["2022-09-30",4.55,4.91,4.55,4.7,107500.0],["2022-10-03",4.86,4.88,4.6,4.77,76200.0],["2022-10-04",4.86,5.07,4.78,4.92,153100.0],["2022-10-05",5.12,5.24,4.7,4.98,162000.0],["2022-10-06",5.11,5.36,5.04,5.29,119700.0],["2022-10-07",5.35,5.37,4.89,5.03,138500.0],["2022-10-10",5.02,5.38,4.95,5.3,151800.0],["2022-10-11",5.28,5.64,5.23,5.48,91100.0],["2022-10-12",5.83,6.34,5.62,6.18,169300.0],["2022-10-13",6.07,6.68,6.07,6.47,140600.0],["2022-10-14",6.46,6.66,6.31,6.34,84000.0],["2022-10-17",6.39,6.74,6.32,6.68,79000.0],["2022-10-18",6.75,6.89,6.69,6.72,65800.0],["2022-10-19",6.55,7.07,6.02,6.83,116800.0],["2022-10-20",6.84,7.02,6.73,6.89,57900.0],["2022-10-21",6.8,7.06,6.76,6.93,87700.0],["2022-10-24",6.88,7.22,6.83,7.15,79500.0],["2022-10-25",7.15,7.53,7.14,7.37,59500.0],["2022-10-26",7.38,7.6,7.3,7.36,97700.0],["2022-10-27",7.4,7.7,6.9,6.96,123400.0],["2022-10-28",6.92,7.36,6.78,6.9,62400.0],["2022-10-31",6.8,7.16,6.67,7.07,101200.0],["2022-11-01",7.16,7.57,7.05,7.19,113500.0],["2022-11-02",7.17,7.26,6.93,6.93,80100.0],["2022-11-03",6.89,7.12,6.84,6.99,44400.0],["2022-11-04",7.22,7.23,6.9,6.97,31000.0],["2022-11-07",7.0,7.05,6.82,6.99,61300.0],["2022-11-08",7.05,7.14,6.82,7.0,30800.0],["2022-11-09",6.96,6.99,6.66,6.77,52000.0],["2022-11-10",6.86,7.06,6.77,6.87,64800.0],["2022-11-11",6.92,7.3,6.9,7.28,138600.0],["2022-11-14",7.33,7.56,7.22,7.53,53200.0],["2022-11-15",7.72,8.2,7.61,8.0,150800.0],["2022-11-16",8.0,8.19,7.92,8.14,76000.0],["2022-11-17",8.15,8.3,7.91,8.14,63000.0],["2022-11-18",8.14,8.43,8.14,8.26,47200.0],["2022-11-21",8.2,8.5,8.11,8.26,75900.0],["2022-11-22",8.43,8.48,8.13,8.2,52900.0],["2022-11-23",8.14,8.31,8.14,8.2,21400.0],["2022-11-25",8.2,8.29,8.13,8.21,31400.0],["2022-11-28",8.19,8.49,8.15,8.38,58300.0],["2022-11-29",8.4,8.5,8.28,8.36,33300.0],["2022-11-30",8.38,8.66,8.3,8.66,56800.0],["2022-12-01",8.5,8.82,8.13,8.76,58000.0],["2022-12-02",8.65,8.99,8.65,8.87,55100.0],["2022-12-05",8.84,8.99,8.69,8.69,63000.0],["2022-12-06",8.89,9.0,8.65,8.75,63600.0],["2022-12-07",8.65,8.98,8.65,8.77,39200.0],["2022-12-08",8.86,9.0,8.78,8.96,55000.0],["2022-12-09",8.99,9.0,8.82,8.89,45200.0],["2022-12-12",8.95,9.0,8.73,8.93,71900.0],["2022-12-13",9.0,9.08,8.75,8.84,82200.0],["2022-12-14",8.79,9.0,8.74,8.77,46400.0],["2022-12-15",8.76,8.98,8.65,8.75,56700.0],["2022-12-16",8.68,8.98,8.56,8.74,52900.0],["2022-12-19",8.66,8.84,8.4,8.4,83600.0],["2022-12-20",8.33,8.72,7.95,8.33,53500.0],["2022-12-21",8.31,8.49,8.14,8.2,36000.0],["2022-12-22",8.1,8.47,7.99,8.07,38700.0],["2022-12-23",8.03,8.25,8.0,8.1,24800.0],["2022-12-27",8.03,8.23,7.96,7.96,57800.0],["2022-12-28",7.95,8.1,7.64,7.75,114500.0],["2022-12-29",7.81,8.19,7.67,7.84,73100.0],["2022-12-30",7.87,7.89,7.61,7.84,65800.0],["2023-01-03",7.79,8.12,7.78,7.9,39600.0],["2023-01-04",8.2,8.2,7.82,7.97,37500.0],["2023-01-05",7.87,8.03,7.77,7.94,23500.0],["2023-01-06",7.89,8.25,7.89,8.22,30500.0],["2023-01-09",8.32,8.74,8.24,8.63,50900.0],["2023-01-10",8.59,9.0,8.59,9.0,34300.0],["2023-01-11",9.0,9.3,8.96,9.23,68400.0],["2023-01-12",9.35,9.71,9.26,9.59,56200.0],["2023-01-13",9.59,10.0,9.55,9.94,50400.0],["2023-01-17",9.99,10.0,9.73,9.95,75000.0],["2023-01-18",9.92,10.0,9.68,9.96,85300.0],["2023-01-19",9.84,10.0,9.6,9.65,66100.0],["2023-01-20",9.54,10.0,9.54,9.83,68000.0],["2023-01-23",9.9,9.98,9.83,9.9,30600.0],["2023-01-24",9.9,10.0,9.8,9.87,36400.0],["2023-01-25",9.74,9.98,9.74,9.87,30200.0],["2023-01-26",9.84,10.0,9.78,9.99,37900.0],["2023-01-27",9.99,10.13,9.8,9.81,70000.0],["2023-01-30",9.84,10.0,9.41,9.43,48800.0],["2023-01-31",9.36,9.82,9.36,9.74,28900.0],["2023-02-01",9.73,10.0,9.73,9.87,63600.0],["2023-02-02",10.0,10.0,9.85,9.91,41800.0],["2023-02-03",9.82,10.0,9.75,9.77,42500.0],["2023-02-06",9.64,9.98,9.64,9.85,63200.0],["2023-02-07",9.86,9.98,9.56,9.81,137500.0],["2023-02-08",9.73,10.12,9.58,9.84,97000.0],["2023-02-09",10.38,10.38,8.74,8.97,128000.0],["2023-02-10",9.02,9.65,9.02,9.59,81200.0],["2023-02-13",9.7,9.7,9.3,9.36,53400.0],["2023-02-14",9.26,9.5,9.13,9.19,61500.0],["2023-02-15",9.09,9.39,8.85,9.1,51200.0],["2023-02-16",8.95,9.14,8.76,8.83,45700.0],["2023-02-17",8.75,8.89,8.65,8.68,35000.0],["2023-02-21",8.61,8.97,8.06,8.26,48800.0],["2023-02-22",8.32,8.34,8.04,8.2,37200.0],["2023-02-23",8.19,8.43,8.1,8.23,19000.0],["2023-02-24",8.09,8.37,7.95,8.01,40500.0],["2023-02-27",8.04,8.18,7.73,7.78,36800.0],["2023-02-28",8.16,8.49,8.11,8.27,41600.0],["2023-03-01",8.3,8.4,8.1,8.2,38600.0],["2023-03-02",8.11,8.48,8.11,8.28,30200.0],["2023-03-03",8.28,8.71,8.28,8.66,46700.0],["2023-03-06",8.62,8.83,8.55,8.75,59100.0],["2023-03-07",8.85,9.36,8.67,8.99,152400.0],["2023-03-08",9.36,9.36,8.51,8.99,112100.0],["2023-03-09",9.27,9.27,8.96,9.01,56800.0],["2023-03-10",8.86,9.05,8.82,8.88,56700.0],["2023-03-13",8.69,9.02,8.67,8.87,48000.0],["2023-03-14",9.0,9.0,8.65,8.86,61800.0],["2023-03-15",8.66,8.98,8.66,8.75,43400.0],["2023-03-16",8.72,9.0,8.72,8.97,46800.0],["2023-03-17",8.9,9.02,8.71,8.94,89700.0],["2023-03-20",8.91,9.0,7.95,8.23,90400.0],["2023-03-21",8.41,8.41,8.12,8.14,42600.0],["2023-03-22",8.05,8.27,7.79,7.99,73400.0],["2023-03-23",8.1,8.27,7.48,7.67,126000.0],["2023-03-24",7.7,7.99,7.7,7.82,52300.0],["2023-03-27",8.0,8.0,7.71,7.8,30000.0],["2023-03-28",7.85,7.97,7.74,7.85,39900.0],["2023-03-29",7.85,8.0,7.75,7.82,53000.0],["2023-03-30",7.82,7.91,7.75,7.82,48000.0],["2023-03-31",7.79,7.93,7.54,7.59,73300.0],["2023-04-03",7.66,7.89,7.58,7.75,56200.0],["2023-04-04",7.75,7.75,7.46,7.47,50900.0],["2023-04-05",7.47,7.51,7.26,7.37,46300.0],["2023-04-06",7.38,7.52,7.22,7.45,45500.0],["2023-04-10",7.4,7.59,7.33,7.55,63100.0],["2023-04-11",7.49,7.59,7.44,7.55,55000.0],["2023-04-12",7.55,7.63,7.32,7.4,60500.0],["2023-04-13",7.5,7.5,7.28,7.37,61500.0],["2023-04-14",7.22,7.28,6.56,6.59,209100.0],["2023-04-17",6.66,6.73,6.22,6.33,154000.0],["2023-04-18",6.39,6.39,5.54,5.7,154700.0],["2023-04-19",5.7,5.79,5.42,5.44,158300.0],["2023-04-20",5.84,5.93,5.53,5.76,248500.0],["2023-04-21",5.85,6.04,5.62,5.77,223700.0],["2023-04-24",5.9,6.66,5.85,6.2,270500.0],["2023-04-25",6.06,6.2,5.57,5.57,134700.0],["2023-04-26",5.57,5.65,5.34,5.4,111900.0],["2023-04-27",5.36,5.42,5.21,5.37,114300.0],["2023-04-28",5.38,5.43,5.17,5.22,66200.0],["2023-05-01",5.2,5.2,4.9,5.06,145800.0],["2023-05-02",5.05,5.05,4.83,4.97,145200.0],["2023-05-03",4.97,5.16,4.9,5.0,108200.0],["2023-05-04",5.0,5.0,4.75,4.83,57000.0],["2023-05-05",4.87,5.08,4.86,5.05,54600.0],["2023-05-08",5.04,5.16,4.93,5.01,70900.0],["2023-05-09",4.96,5.03,4.77,4.81,69900.0],["2023-05-10",4.9,4.96,4.76,4.81,93900.0],["2023-05-11",4.81,5.04,4.79,4.96,59300.0],["2023-05-12",4.95,5.12,4.93,5.0,57400.0],["2023-05-15",5.02,5.18,4.92,5.18,34400.0],["2023-05-16",5.15,5.37,5.08,5.18,109200.0],["2023-05-17",5.18,5.31,5.12,5.26,41300.0],["2023-05-18",5.26,5.47,5.24,5.41,45900.0],["2023-05-19",5.47,5.47,5.09,5.22,52400.0],["2023-05-22",5.24,5.42,5.2,5.37,48700.0],["2023-05-23",5.4,5.65,5.26,5.33,77800.0],["2023-05-24",5.32,5.34,5.01,5.13,56100.0],["2023-05-25",5.13,5.13,4.61,4.82,72100.0],["2023-05-26",4.86,4.86,4.7,4.75,56400.0],["2023-05-30",4.75,4.8,4.62,4.71,55700.0],["2023-05-31",4.66,4.77,4.59,4.67,79100.0],["2023-06-01",4.68,4.97,4.68,4.87,50700.0],["2023-06-02",4.86,5.04,4.8,4.9,92500.0],["2023-06-05",4.96,4.96,4.67,4.72,99500.0],["2023-06-06",4.72,5.18,4.71,4.99,132400.0],["2023-06-07",5.06,5.09,4.95,5.06,38100.0],["2023-06-08",5.05,5.21,5.0,5.05,151600.0],["2023-06-09",5.05,5.26,5.03,5.09,143300.0],["2023-06-12",5.11,5.18,4.95,5.02,104000.0],["2023-06-13",5.1,5.13,5.03,5.06,78100.0],["2023-06-14",5.11,5.15,5.0,5.01,109000.0],["2023-06-15",4.94,5.07,4.88,4.91,67700.0],["2023-06-16",4.86,4.86,4.67,4.68,86800.0],["2023-06-20",4.7,5.01,4.55,4.59,104700.0],["2023-06-21",4.62,4.65,4.45,4.54,85000.0],["2023-06-22",4.54,4.63,4.23,4.43,104600.0],["2023-06-23",4.39,4.59,4.39,4.49,41800.0],["2023-06-26",4.5,4.58,4.39,4.48,40400.0],["2023-06-27",4.5,4.5,4.39,4.5,31300.0],["2023-06-28",4.45,4.66,4.45,4.53,16800.0],["2023-06-29",4.6,4.93,4.53,4.87,59800.0],["2023-06-30",4.87,5.25,4.87,5.01,85500.0],["2023-07-03",5.01,5.05,4.95,4.96,18900.0],["2023-07-05",4.9,5.02,4.79,4.9,66800.0],["2023-07-06",4.86,4.86,4.68,4.74,36300.0],["2023-07-07",4.74,4.98,4.7,4.91,67400.0],["2023-07-10",5.05,5.37,4.95,5.22,261000.0],["2023-07-11",5.25,5.35,4.0,4.06,843400.0],["2023-07-12",4.21,4.34,3.86,3.89,421200.0],["2023-07-13",3.89,3.91,3.45,3.48,541500.0],["2023-07-14",3.48,3.69,3.45,3.66,197100.0],["2023-07-17",3.68,3.94,3.59,3.91,257700.0],["2023-07-18",3.95,3.96,3.69,3.73,112700.0],["2023-07-19",3.85,3.98,3.75,3.92,140700.0],["2023-07-20",3.92,3.96,3.77,3.91,52900.0],["2023-07-21",3.94,4.03,3.8,3.99,83800.0],["2023-07-24",3.94,4.07,3.9,4.06,114200.0],["2023-07-25",4.02,4.1,4.01,4.08,75000.0],["2023-07-26",4.07,4.11,3.88,3.97,82200.0],["2023-07-27",3.99,3.99,3.76,3.87,160400.0],["2023-07-28",3.8,3.91,3.71,3.75,71200.0],["2023-07-31",3.72,3.81,3.67,3.69,60800.0],["2023-08-01",3.59,3.72,3.5,3.5,104900.0],["2023-08-02",3.5,3.54,3.29,3.39,143900.0],["2023-08-03",3.37,3.39,3.3,3.38,59700.0],["2023-08-04",3.43,3.48,3.31,3.48,55200.0],["2023-08-07",3.48,3.48,3.07,3.3,104100.0],["2023-08-08",3.24,3.29,3.17,3.24,46700.0],["2023-08-09",3.24,3.26,3.1,3.12,66900.0],["2023-08-10",3.12,3.29,3.12,3.28,51100.0],["2023-08-11",3.32,3.42,3.27,3.42,43500.0],["2023-08-14",3.46,3.61,3.42,3.61,65500.0],["2023-08-15",3.59,3.61,3.48,3.53,33000.0],["2023-08-16",3.51,3.55,3.45,3.53,25400.0],["2023-08-17",3.5,3.55,3.42,3.47,49700.0],["2023-08-18",3.45,3.46,3.33,3.38,48000.0],["2023-08-21",3.37,3.49,3.37,3.46,34500.0],["2023-08-22",3.59,3.75,3.4,3.74,98300.0],["2023-08-23",3.78,3.78,3.53,3.56,65000.0],["2023-08-24",3.56,3.56,3.4,3.45,26100.0],["2023-08-25",3.44,3.56,3.36,3.46,79100.0],["2023-08-28",3.43,3.53,3.37,3.43,35100.0],["2023-08-29",3.43,3.51,3.43,3.43,107400.0],["2023-08-30",3.39,3.45,3.36,3.41,21900.0],["2023-08-31",3.45,3.55,3.43,3.45,12600.0],["2023-09-01",3.45,3.78,3.45,3.65,78600.0],["2023-09-05",3.66,3.93,3.58,3.65,52400.0],["2023-09-06",3.64,3.79,3.5,3.56,54800.0],["2023-09-07",3.59,3.73,3.35,3.43,45500.0],["2023-09-08",3.5,3.7,3.46,3.62,40300.0],["2023-09-11",3.63,3.63,3.48,3.57,35300.0],["2023-09-12",3.56,3.58,3.42,3.47,33100.0],["2023-09-13",3.52,3.67,3.42,3.55,56400.0],["2023-09-14",3.54,3.54,3.44,3.54,36800.0],["2023-09-15",3.53,3.58,3.27,3.31,128800.0],["2023-09-18",3.35,3.45,3.17,3.21,42600.0],["2023-09-19",3.16,3.22,2.99,3.19,82300.0],["2023-09-20",3.17,3.22,3.06,3.06,30100.0],["2023-09-21",3.11,3.14,3.02,3.04,25600.0],["2023-09-22",3.04,3.13,3.04,3.11,6200.0],["2023-09-25",3.0,3.0,2.63,2.65,164600.0],["2023-09-26",2.76,2.8,2.6,2.75,67500.0],["2023-09-27",2.65,2.66,2.35,2.36,106100.0],["2023-09-28",2.4,2.5,2.25,2.25,86500.0],["2023-09-29",2.27,2.38,2.19,2.24,81300.0],["2023-10-02",2.25,2.33,2.19,2.25,29700.0],["2023-10-03",2.28,2.44,2.27,2.38,59300.0],["2023-10-04",2.46,2.69,2.41,2.62,55900.0],["2023-10-05",2.74,2.74,2.6,2.64,49700.0],["2023-10-06",2.64,2.91,2.64,2.84,79100.0],["2023-10-09",2.87,2.93,2.8,2.8,33500.0],["2023-10-10",2.91,2.91,2.66,2.7,33300.0],["2023-10-11",2.7,2.81,2.66,2.72,46500.0],["2023-10-12",2.71,2.95,2.52,2.78,230800.0],["2023-10-13",3.01,3.48,2.9,3.41,288500.0],["2023-10-16",3.56,3.65,3.19,3.42,129800.0],["2023-10-17",3.45,4.15,3.45,4.12,316700.0],["2023-10-18",4.14,4.36,4.01,4.11,138800.0],["2023-10-19",4.15,4.21,3.95,4.04,44900.0],["2023-10-20",4.05,4.15,3.86,4.15,103600.0],["2023-10-23",4.29,4.29,4.06,4.14,55500.0],["2023-10-24",4.15,4.2,4.08,4.17,72000.0],["2023-10-25",4.06,4.35,4.06,4.33,71500.0],["2023-10-26",4.37,4.81,4.33,4.79,229700.0],["2023-10-27",4.7,4.91,4.7,4.77,80800.0],["2023-10-30",4.76,4.83,4.43,4.46,101600.0],["2023-10-31",4.4,4.59,4.35,4.37,41600.0],["2023-11-01",4.36,4.48,4.18,4.36,44600.0],["2023-11-02",4.42,4.55,4.36,4.52,56600.0],["2023-11-03",4.62,4.98,4.58,4.87,173700.0],["2023-11-06",4.88,4.97,4.71,4.87,65500.0],["2023-11-07",4.87,4.98,4.71,4.95,40500.0],["2023-11-08",4.99,5.03,4.78,4.94,55300.0],["2023-11-09",4.92,5.12,4.82,4.9,45300.0],["2023-11-10",4.96,4.98,4.76,4.91,66600.0],["2023-11-13",4.93,5.19,4.83,5.03,46800.0],["2023-11-14",4.94,5.27,4.91,5.12,80500.0],["2023-11-15",5.16,5.24,5.08,5.09,35700.0],["2023-11-16",5.12,5.12,4.91,5.08,68600.0],["2023-11-17",5.08,5.13,4.98,5.1,33600.0],["2023-11-20",5.13,5.39,5.09,5.31,57100.0],["2023-11-21",5.23,5.46,5.15,5.4,30400.0],["2023-11-22",5.49,5.54,5.25,5.35,73900.0],["2023-11-24",5.29,5.65,5.29,5.51,29700.0],["2023-11-27",5.55,5.81,5.44,5.8,68800.0],["2023-11-28",5.81,6.21,5.81,5.86,119700.0],["2023-11-29",5.88,6.0,5.85,5.88,42100.0],["2023-11-30",5.9,6.09,5.79,5.85,60600.0],["2023-12-01",5.8,6.09,5.78,6.04,56000.0],["2023-12-04",6.01,6.1,5.94,6.01,62500.0],["2023-12-05",6.04,6.2,5.92,6.03,59300.0],["2023-12-06",6.04,6.2,5.95,6.05,49300.0],["2023-12-07",5.99,6.06,5.84,5.94,58800.0],["2023-12-08",5.94,6.0,5.61,5.71,48700.0],["2023-12-11",5.62,5.7,5.16,5.21,96000.0],["2023-12-12",5.11,5.2,5.11,5.15,34600.0],["2023-12-13",5.22,5.48,5.12,5.42,43100.0],["2023-12-14",5.43,5.79,5.43,5.55,47000.0],["2023-12-15",5.55,5.79,5.48,5.59,84400.0],["2023-12-18",5.57,6.11,5.57,5.81,94800.0],["2023-12-19",6.14,6.44,5.99,6.14,160000.0],["2023-12-20",6.25,6.8,6.16,6.72,192400.0],["2023-12-21",6.83,7.25,6.81,7.0,134300.0],["2023-12-22",7.0,7.19,6.62,6.89,102000.0],["2023-12-26",6.89,6.97,6.31,6.5,63100.0],["2023-12-27",6.44,6.54,6.36,6.36,57300.0],["2023-12-28",6.15,6.61,6.15,6.51,83500.0],["2023-12-29",6.57,6.79,6.25,6.39,75500.0],["2024-01-02",6.3,6.4,5.6,5.73,134200.0],["2024-01-03",5.7,6.18,5.61,6.08,56100.0],["2024-01-04",6.09,6.61,6.01,6.28,61000.0],["2024-01-05",6.24,6.41,5.75,5.8,34300.0],["2024-01-08",5.8,6.18,5.72,6.04,36700.0],["2024-01-09",6.06,6.11,5.43,5.76,75100.0],["2024-01-10",5.81,5.84,5.52,5.57,29000.0],["2024-01-11",5.52,5.65,5.36,5.58,58400.0],["2024-01-12",5.63,6.06,5.59,5.9,50700.0],["2024-01-16",5.92,6.38,5.86,6.03,61100.0],["2024-01-17",6.05,6.07,5.74,5.74,59200.0],["2024-01-18",5.81,6.08,5.81,5.99,60500.0],["2024-01-19",5.81,6.15,5.81,6.03,116000.0],["2024-01-22",6.13,6.45,6.06,6.45,204400.0],["2024-01-23",6.49,6.83,6.34,6.76,85600.0],["2024-01-24",6.83,6.95,6.63,6.87,138000.0],["2024-01-25",6.96,7.1,6.68,7.1,131900.0],["2024-01-26",7.1,7.15,6.75,6.89,61700.0],["2024-01-29",6.91,6.91,6.19,6.5,67400.0],["2024-01-30",6.56,6.72,6.43,6.6,26200.0],["2024-01-31",6.63,7.2,6.56,7.02,135000.0],["2024-02-01",7.08,8.17,6.92,8.17,216900.0],["2024-02-02",8.19,8.39,7.77,8.39,145800.0],["2024-02-05",8.38,8.38,7.59,7.88,93600.0],["2024-02-06",8.0,8.35,7.81,8.21,81500.0],["2024-02-07",8.15,8.3,8.05,8.22,103000.0],["2024-02-08",8.25,8.95,8.0,8.89,264500.0],["2024-02-09",8.99,10.0,8.94,9.84,227300.0],["2024-02-12",9.92,10.09,9.19,9.94,229900.0],["2024-02-13",9.75,10.04,9.62,9.87,161200.0],["2024-02-14",9.51,10.13,8.0,10.03,250900.0],["2024-02-15",10.09,11.48,10.06,11.24,351700.0],["2024-02-16",11.24,11.43,10.23,11.35,320700.0],["2024-02-20",11.48,12.32,11.0,12.05,520600.0],["2024-02-21",12.06,12.08,11.01,11.52,257300.0],["2024-02-22",11.74,12.0,11.46,12.0,126300.0],["2024-02-23",12.0,12.24,11.61,12.01,219400.0],["2024-02-26",12.06,12.23,11.85,12.11,98000.0],["2024-02-27",12.14,12.14,11.51,12.0,181600.0],["2024-02-28",12.0,12.17,11.81,12.03,97500.0],["2024-02-29",12.14,12.14,11.85,11.97,121500.0],["2024-03-01",12.03,12.12,11.4,11.81,163500.0],["2024-03-04",11.78,11.78,10.52,11.47,168500.0],["2024-03-05",11.38,11.59,10.64,10.91,174100.0],["2024-03-06",10.8,11.28,10.8,11.03,129300.0],["2024-03-07",11.81,14.27,11.44,13.0,754900.0],["2024-03-08",13.0,13.34,11.53,12.0,266300.0],["2024-03-11",12.51,12.81,11.15,11.55,175000.0],["2024-03-12",11.42,11.64,10.58,11.49,244100.0],["2024-03-13",11.34,12.27,11.34,12.05,136300.0],["2024-03-14",12.01,12.17,11.77,12.04,77700.0],["2024-03-15",12.01,12.44,11.62,11.89,237300.0],["2024-03-18",11.82,13.0,11.75,12.98,169800.0],["2024-03-19",12.98,13.25,12.68,12.93,152600.0],["2024-03-20",13.06,14.2,13.0,13.97,195300.0],["2024-03-21",14.02,14.23,13.43,13.8,145200.0],["2024-03-22",14.23,14.44,13.75,13.99,262000.0],["2024-03-25",13.99,14.18,13.44,13.59,174300.0],["2024-03-26",13.59,14.19,13.51,13.63,169300.0],["2024-03-27",13.6,14.34,13.53,14.33,186200.0],["2024-03-28",14.35,14.35,13.76,13.93,594500.0],["2024-04-01",14.24,14.64,13.3,14.6,321600.0],["2024-04-02",14.46,14.59,13.56,13.67,211200.0],["2024-04-03",13.57,13.8,12.82,13.13,212300.0],["2024-04-04",13.11,14.03,13.11,13.76,378400.0],["2024-04-05",14.94,15.24,12.5,13.21,1149700.0],["2024-04-08",13.89,15.23,13.44,14.97,748700.0],["2024-04-09",15.34,15.34,14.62,14.99,380200.0],["2024-04-10",14.99,15.01,14.2,14.51,291600.0],["2024-04-11",14.73,14.9,14.43,14.86,261700.0],["2024-04-12",14.9,15.18,14.11,14.5,231200.0],["2024-04-15",14.73,14.99,14.03,14.17,279500.0],["2024-04-16",13.91,13.97,12.94,13.01,237000.0],["2024-04-17",13.12,13.24,12.62,12.8,232200.0],["2024-04-18",12.78,13.27,12.56,12.75,243600.0],["2024-04-19",12.89,13.05,12.51,12.84,208900.0],["2024-04-22",12.86,13.28,12.14,12.41,189200.0],["2024-04-23",12.48,13.12,12.48,12.94,220800.0],["2024-04-24",12.85,13.1,12.78,12.87,194400.0],["2024-04-25",12.66,13.14,12.66,13.05,132000.0],["2024-04-26",13.05,13.72,12.92,13.67,213600.0],["2024-04-29",13.7,13.94,12.55,12.88,252200.0],["2024-04-30",12.76,13.0,12.24,12.38,145400.0],["2024-05-01",12.31,13.58,12.26,13.23,384700.0],["2024-05-02",13.41,13.7,13.13,13.45,307300.0],["2024-05-03",13.55,13.86,13.48,13.68,204900.0],["2024-05-06",13.83,14.04,13.68,13.95,185600.0],["2024-05-07",14.0,14.06,13.44,13.56,168000.0],["2024-05-08",13.37,13.64,13.11,13.52,203100.0],["2024-05-09",13.5,13.57,13.11,13.51,150300.0],["2024-05-10",13.51,13.57,13.33,13.41,134500.0],["2024-05-13",13.41,14.32,13.16,13.2,639900.0],["2024-05-14",13.03,13.11,12.23,12.98,308700.0],["2024-05-15",13.11,13.23,12.5,12.5,137600.0],["2024-05-16",12.55,12.84,11.7,11.99,172200.0],["2024-05-17",12.0,12.25,11.57,11.71,130500.0],["2024-05-20",11.8,12.07,11.32,11.45,216300.0],["2024-05-21",11.45,11.58,10.89,11.17,193800.0],["2024-05-22",11.02,11.11,10.63,10.98,161600.0],["2024-05-23",10.96,10.99,10.65,10.99,133100.0],["2024-05-24",11.13,12.13,10.94,12.11,389100.0],["2024-05-28",12.08,12.31,11.79,12.22,205000.0],["2024-05-29",12.05,12.55,11.88,12.47,164800.0],["2024-05-30",12.5,12.66,12.11,12.11,130200.0],["2024-05-31",12.2,12.24,11.53,11.69,107800.0],["2024-06-03",11.72,11.72,10.93,11.08,190300.0],["2024-06-04",10.99,11.07,10.73,10.93,115700.0],["2024-06-05",12.18,12.35,11.36,11.4,237000.0],["2024-06-06",11.93,12.22,11.18,11.48,202500.0],["2024-06-07",11.44,11.72,10.98,11.06,94900.0],["2024-06-10",11.07,11.52,10.99,11.35,158400.0],["2024-06-11",11.34,11.55,11.19,11.36,193300.0],["2024-06-12",11.59,11.82,11.29,11.58,193200.0],["2024-06-13",11.58,11.76,10.85,10.93,158000.0],["2024-06-14",10.83,11.0,10.61,10.96,86800.0],["2024-06-17",10.99,11.22,10.6,10.69,125800.0],["2024-06-18",10.57,10.95,10.34,10.57,141000.0],["2024-06-20",10.57,10.76,10.18,10.26,168600.0],["2024-06-21",10.23,10.54,10.02,10.5,116500.0],["2024-06-24",10.46,10.46,9.6,9.67,243900.0],["2024-06-25",9.6,9.7,9.28,9.32,231600.0],["2024-06-26",9.28,10.07,9.1,10.02,249800.0],["2024-06-27",9.75,10.19,9.46,9.75,341800.0],["2024-06-28",9.78,10.45,9.76,9.98,2606000.0],["2024-07-01",9.84,10.12,9.28,9.5,320800.0],["2024-07-02",9.46,9.85,9.34,9.78,196100.0],["2024-07-03",9.74,10.16,9.71,9.86,156900.0],["2024-07-05",9.95,10.26,9.85,10.19,289300.0],["2024-07-08",10.3,10.65,10.12,10.31,473700.0],["2024-07-09",11.46,12.0,9.91,9.98,1317200.0],["2024-07-10",9.98,10.16,8.85,9.25,489600.0],["2024-07-11",9.39,9.96,9.36,9.96,363800.0],["2024-07-12",9.95,10.4,9.7,10.03,243700.0],["2024-07-15",10.15,10.75,10.04,10.45,277200.0],["2024-07-16",10.5,11.12,10.45,10.54,294100.0],["2024-07-17",10.36,10.51,9.97,10.03,150500.0],["2024-07-18",10.03,10.1,9.66,9.77,172700.0],["2024-07-19",9.75,9.83,9.44,9.6,149200.0],["2024-07-22",9.64,10.14,9.5,9.9,167300.0],["2024-07-23",9.84,9.99,9.72,9.75,230600.0],["2024-07-24",9.69,9.98,9.43,9.51,123300.0],["2024-07-25",9.49,9.63,9.2,9.44,137400.0],["2024-07-26",9.54,9.93,9.54,9.75,200800.0],["2024-07-29",9.87,9.87,9.37,9.48,125700.0],["2024-07-30",9.53,9.56,9.12,9.2,149700.0],["2024-07-31",9.38,9.64,9.27,9.38,170700.0],["2024-08-01",9.41,9.59,8.9,9.1,195700.0],["2024-08-02",8.8,8.83,8.41,8.49,214600.0],["2024-08-05",8.3,8.67,7.79,8.3,332500.0],["2024-08-06",8.33,8.4,8.09,8.25,176300.0],["2024-08-07",8.42,9.18,8.42,9.03,264300.0],["2024-08-08",9.03,10.17,8.95,10.15,329200.0],["2024-08-09",10.09,10.58,9.87,10.06,188900.0],["2024-08-12",10.1,10.38,9.78,9.9,158200.0],["2024-08-13",9.94,10.42,9.92,10.31,207900.0],["2024-08-14",10.23,10.65,10.23,10.57,187000.0],["2024-08-15",10.72,10.85,10.53,10.6,111500.0],["2024-08-16",10.61,10.65,10.41,10.53,95700.0],["2024-08-19",10.54,10.66,10.32,10.65,98500.0],["2024-08-20",10.69,10.77,10.26,10.5,118200.0],["2024-08-21",10.52,11.03,10.52,10.91,167900.0],["2024-08-22",10.91,11.01,10.55,11.0,116700.0],["2024-08-23",11.1,11.36,10.9,11.07,138800.0],["2024-08-26",11.1,11.27,10.82,11.07,157600.0],["2024-08-27",11.02,11.15,10.85,10.94,91400.0],["2024-08-28",11.2,11.47,11.01,11.22,246100.0],["2024-08-29",11.29,11.79,11.29,11.48,143500.0],["2024-08-30",11.62,11.62,11.37,11.59,144900.0],["2024-09-03",11.49,11.49,10.66,10.75,166600.0],["2024-09-04",11.6,14.97,11.53,14.85,1851400.0],["2024-09-05",14.82,15.49,14.39,15.1,1010200.0],["2024-09-06",15.07,15.21,13.66,14.35,562400.0],["2024-09-09",14.5,15.25,14.13,14.99,447400.0],["2024-09-10",15.03,15.1,14.18,14.51,215100.0],["2024-09-11",14.51,14.74,14.01,14.44,209100.0],["2024-09-12",14.6,17.0,14.6,16.42,1147100.0],["2024-09-13",16.67,16.67,15.3,15.95,584800.0],["2024-09-16",16.0,16.28,15.52,15.9,266100.0],["2024-09-17",16.0,16.24,15.41,15.72,273900.0],["2024-09-18",15.72,17.25,15.69,16.62,982800.0],["2024-09-19",17.11,17.18,14.69,15.07,917500.0],["2024-09-20",15.1,17.44,15.1,17.0,852000.0],["2024-09-23",17.24,17.43,16.62,16.77,389900.0],["2024-09-24",17.25,18.44,17.0,18.3,796200.0],["2024-09-25",18.46,19.13,17.71,18.02,641700.0],["2024-09-26",18.05,18.46,16.7,16.73,540700.0],["2024-09-27",16.85,17.77,16.29,17.63,482200.0],["2024-09-30",17.63,18.03,16.81,16.97,856600.0],["2024-10-01",17.0,17.25,16.45,17.09,365700.0],["2024-10-02",17.0,17.35,16.43,16.55,300200.0],["2024-10-03",16.43,17.33,16.23,17.32,445100.0],["2024-10-04",17.91,19.09,17.58,18.95,1110500.0],["2024-10-07",19.25,19.42,17.51,17.59,741600.0],["2024-10-08",17.78,18.87,17.0,17.17,827100.0],["2024-10-09",15.9,15.9,13.1,14.41,2666500.0],["2024-10-10",14.6,14.99,13.5,14.0,1055800.0],["2024-10-11",13.71,14.5,13.51,13.96,581200.0],["2024-10-14",14.56,15.59,13.96,14.94,895900.0],["2024-10-15",14.9,15.24,14.24,15.1,527200.0],["2024-10-16",15.25,15.8,15.07,15.76,373600.0],["2024-10-17",15.83,15.94,15.16,15.25,423100.0],["2024-10-18",15.75,16.84,15.5,16.61,505300.0],["2024-10-21",16.65,16.75,15.87,16.18,558300.0],["2024-10-22",16.45,16.49,15.32,15.53,444300.0],["2024-10-23",15.3,15.6,14.81,15.23,273700.0],["2024-10-24",15.29,15.42,14.41,14.52,345200.0],["2024-10-25",14.74,15.48,14.6,15.43,242900.0],["2024-10-28",15.49,15.75,14.81,14.93,313700.0],["2024-10-29",14.41,15.47,14.1,15.41,484900.0],["2024-10-30",15.35,15.48,15.0,15.25,249200.0],["2024-10-31",15.06,15.23,13.84,14.41,505700.0],["2024-11-01",14.66,15.0,14.45,14.68,234800.0],["2024-11-04",14.74,15.87,14.55,15.13,396200.0],["2024-11-05",15.4,16.2,15.34,15.8,319900.0],["2024-11-06",15.8,16.06,14.14,15.94,729400.0],["2024-11-07",16.0,17.14,15.84,16.9,522300.0],["2024-11-08",17.06,17.51,16.84,17.5,497200.0],["2024-11-11",18.0,18.16,17.55,17.89,674500.0],["2024-11-12",17.73,19.13,17.64,18.38,524100.0],["2024-11-13",18.73,19.38,18.31,19.05,523400.0],["2024-11-14",19.0,19.48,18.31,18.76,492700.0],["2024-11-15",18.88,19.0,18.11,18.32,355100.0],["2024-11-18",18.44,19.28,17.79,19.06,346500.0],["2024-11-19",19.3,21.62,19.2,21.34,1199500.0],["2024-11-20",21.41,21.42,17.83,19.34,1072300.0],["2024-11-21",19.55,20.34,18.86,20.31,459800.0],["2024-11-22",20.29,21.83,19.82,21.31,527500.0],["2024-11-25",22.05,22.12,19.77,19.99,725400.0],["2024-11-26",19.83,21.19,19.83,20.02,287000.0],["2024-11-27",20.07,20.2,18.69,19.05,746100.0],["2024-11-29",19.2,19.86,19.08,19.33,117000.0],["2024-12-02",19.41,19.41,17.91,18.33,520300.0],["2024-12-03",18.36,19.35,18.2,19.15,277100.0],["2024-12-04",19.13,19.68,18.5,18.79,240400.0],["2024-12-05",18.92,19.15,18.4,18.49,271000.0],["2024-12-06",18.5,19.61,18.39,19.43,327500.0],["2024-12-09",19.57,20.15,18.24,18.92,423900.0],["2024-12-10",20.04,22.44,19.59,21.74,1262100.0],["2024-12-11",22.5,25.49,21.88,24.17,1446300.0],["2024-12-12",24.04,24.83,22.71,24.81,504800.0],["2024-12-13",25.0,25.77,24.0,24.67,367300.0],["2024-12-16",24.82,26.41,24.79,26.18,629000.0],["2024-12-17",26.16,27.49,25.68,27.42,561300.0],["2024-12-18",27.61,28.21,25.65,26.35,710600.0],["2024-12-19",27.3,29.72,26.96,28.45,900900.0],["2024-12-20",27.68,29.62,27.25,29.56,718900.0],["2024-12-23",29.91,29.98,28.51,29.2,518400.0],["2024-12-24",29.61,30.01,28.3,28.82,259000.0],["2024-12-26",28.63,31.32,28.63,31.14,593000.0],["2024-12-27",30.93,31.32,29.01,30.06,531200.0],["2024-12-30",29.7,30.35,28.63,30.24,367500.0],["2024-12-31",30.0,30.49,28.0,28.81,821800.0],["2025-01-02",28.97,29.43,27.5,28.32,408700.0],["2025-01-03",28.5,30.46,28.36,30.01,414000.0],["2025-01-06",30.07,30.51,26.33,27.6,907100.0],["2025-01-07",27.54,27.93,26.41,27.04,387200.0],["2025-01-08",26.6,27.66,25.87,27.49,335400.0],["2025-01-10",27.44,27.49,26.55,26.87,251100.0],["2025-01-13",26.03,26.96,26.0,26.77,264300.0],["2025-01-14",27.35,28.68,26.68,27.1,268000.0],["2025-01-15",27.98,28.5,27.28,27.58,260000.0],["2025-01-16",27.95,29.76,27.95,29.24,328000.0],["2025-01-17",29.78,30.45,29.2,29.4,277200.0],["2025-01-21",30.05,31.5,29.85,30.14,552900.0],["2025-01-22",30.26,31.55,29.49,31.12,398100.0],["2025-01-23",31.02,32.0,30.13,31.99,575300.0],["2025-01-24",32.08,32.3,30.57,30.76,370400.0],["2025-01-27",29.27,30.54,27.6,28.77,442000.0],["2025-01-28",29.05,30.97,29.0,30.84,274500.0],["2025-01-29",30.86,31.73,30.52,31.14,240300.0],["2025-01-30",31.1,32.58,30.61,30.69,495900.0],["2025-01-31",30.82,31.11,27.0,27.04,607800.0],["2025-02-03",25.77,27.5,25.58,26.15,752100.0],["2025-02-04",26.2,26.71,25.59,26.41,449900.0],["2025-02-05",26.97,27.25,26.32,26.49,359800.0],["2025-02-06",26.7,28.95,26.51,27.5,1035100.0],["2025-02-07",29.25,31.5,26.0,29.64,1228400.0],["2025-02-10",30.48,34.78,30.48,34.19,1434500.0],["2025-02-11",33.94,33.94,31.57,32.33,833500.0],["2025-02-12",31.65,31.72,28.67,30.66,838400.0],["2025-02-13",30.85,32.91,30.11,32.84,451900.0],["2025-02-14",33.8,33.88,31.24,32.8,500500.0],["2025-02-18",33.1,33.93,31.87,32.82,439000.0],["2025-02-19",33.19,33.74,30.81,32.1,810700.0],["2025-02-20",31.7,31.7,27.26,29.18,1123500.0],["2025-02-21",29.51,29.54,27.55,28.51,642500.0],["2025-02-24",28.52,29.03,26.62,26.75,646400.0],["2025-02-25",26.59,26.99,25.05,26.37,591500.0],["2025-02-26",27.35,28.43,26.83,27.64,832600.0],["2025-02-27",28.05,28.41,25.57,25.62,393900.0],["2025-02-28",25.06,26.32,24.26,25.73,357300.0],["2025-03-03",26.42,26.85,24.0,24.21,519000.0],["2025-03-04",23.41,24.62,22.82,23.81,502100.0],["2025-03-05",25.3,25.75,21.8,23.4,720700.0],["2025-03-06",22.55,24.14,22.28,22.87,572300.0],["2025-03-07",22.41,23.49,21.9,22.48,676700.0],["2025-03-10",21.56,22.5,19.23,19.35,935500.0],["2025-03-11",19.36,20.39,19.0,19.75,719700.0],["2025-03-12",20.7,21.42,20.02,20.39,551500.0],["2025-03-13",20.23,20.53,19.11,19.35,392000.0],["2025-03-14",19.71,20.91,19.55,20.85,504300.0],["2025-03-17",20.96,21.5,19.27,19.33,546800.0],["2025-03-18",19.07,19.2,17.67,18.19,618500.0],["2025-03-19",18.3,19.12,18.2,18.72,422400.0],["2025-03-20",18.31,19.41,18.31,19.03,461000.0],["2025-03-21",18.6,18.73,17.82,18.21,2048000.0],["2025-03-24",18.76,19.35,18.55,18.87,462300.0],["2025-03-25",18.44,18.66,18.01,18.39,417100.0],["2025-03-26",18.23,18.34,17.36,17.8,525300.0],["2025-03-27",17.6,18.36,17.27,17.88,414200.0],["2025-03-28",17.75,18.0,16.58,17.05,479000.0],["2025-03-31",16.5,17.32,16.33,16.84,1468000.0],["2025-04-01",16.69,16.94,16.17,16.71,425800.0],["2025-04-02",16.22,17.61,16.22,17.15,308100.0],["2025-04-03",16.0,16.36,15.55,15.86,513900.0],["2025-04-04",14.51,15.05,13.68,14.96,949200.0],["2025-04-07",14.01,16.48,14.0,15.55,699800.0],["2025-04-08",16.77,16.94,14.93,15.07,633900.0],["2025-04-09",14.94,17.54,14.76,16.58,1017700.0],["2025-04-10",17.4,18.69,15.83,18.08,1972600.0],["2025-04-11",18.04,18.7,17.3,17.93,793300.0],["2025-04-14",18.5,20.85,18.2,20.43,1370200.0],["2025-04-15",20.8,20.95,19.95,20.31,651900.0],["2025-04-16",20.35,21.6,19.65,21.34,749100.0],["2025-04-17",21.43,21.97,20.85,21.78,538700.0],["2025-04-21",21.84,21.97,19.7,20.16,525900.0],["2025-04-22",20.26,21.28,19.85,21.13,432600.0],["2025-04-23",22.13,22.75,21.7,22.25,386800.0],["2025-04-24",22.65,23.54,22.55,22.94,551800.0],["2025-04-25",22.83,23.3,22.48,23.17,250200.0],["2025-04-28",23.3,23.4,22.01,22.55,339100.0],["2025-04-29",22.53,22.89,22.05,22.53,232900.0],["2025-04-30",21.69,22.5,20.7,22.39,370500.0],["2025-05-01",22.84,23.0,22.22,22.57,307500.0],["2025-05-02",22.98,24.87,22.9,23.78,654000.0],["2025-05-05",23.66,23.77,22.51,22.6,295200.0],["2025-05-06",21.8,22.51,21.71,22.33,306400.0],["2025-05-07",22.3,22.46,20.57,20.88,354000.0],["2025-05-08",21.5,22.73,21.24,22.63,390300.0],["2025-05-09",22.63,22.7,21.34,21.49,297900.0],["2025-05-12",22.75,23.5,22.06,23.27,439400.0],["2025-05-13",23.27,25.0,23.27,24.66,446600.0],["2025-05-14",24.68,25.0,24.14,24.34,325000.0],["2025-05-15",24.16,25.62,23.89,25.53,356100.0],["2025-05-16",25.64,26.0,25.11,25.37,231500.0],["2025-05-19",24.82,25.71,24.5,25.61,231900.0],["2025-05-20",25.28,25.61,24.33,24.9,372300.0],["2025-05-21",24.65,24.99,23.71,23.85,280200.0],["2025-05-22",23.85,23.91,23.05,23.41,330600.0],["2025-05-23",23.0,24.28,22.68,23.85,429000.0],["2025-05-27",24.32,26.22,24.0,25.69,473100.0],["2025-05-28",25.71,26.3,25.09,26.03,360500.0],["2025-05-29",26.48,26.48,25.61,26.37,305700.0],["2025-05-30",26.12,26.95,25.51,26.66,349900.0],["2025-06-02",26.68,27.43,26.24,27.3,345000.0],["2025-06-03",27.5,27.66,26.06,26.51,368500.0],["2025-06-04",26.3,26.58,25.44,26.47,267600.0],["2025-06-05",26.53,27.28,26.0,26.57,352900.0],["2025-06-06",28.84,33.05,28.21,31.35,2029300.0],["2025-06-09",32.0,32.05,29.44,29.61,570700.0],["2025-06-10",29.54,30.39,27.83,28.79,462000.0],["2025-06-11",29.02,30.19,28.35,29.58,532600.0],["2025-06-12",29.31,31.61,28.75,31.57,473000.0],["2025-06-13",30.81,31.34,29.57,29.82,403200.0],["2025-06-16",30.66,31.96,30.63,31.44,334400.0],["2025-06-17",31.74,32.05,30.55,31.36,379200.0],["2025-06-18",31.46,32.71,30.9,30.95,330000.0],["2025-06-20",31.38,31.74,30.3,30.33,482200.0],["2025-06-23",30.36,31.93,29.82,31.67,439800.0],["2025-06-24",32.1,33.56,31.34,32.67,638500.0],["2025-06-25",32.91,32.91,30.47,30.63,534600.0],["2025-06-26",30.94,31.8,30.48,30.93,383400.0],["2025-06-27",31.23,32.0,29.51,31.57,648700.0],["2025-06-30",32.0,32.5,30.76,30.88,814700.0],["2025-07-01",30.48,31.44,30.05,30.33,536300.0],["2025-07-02",30.19,31.8,29.75,31.63,510300.0],["2025-07-03",32.13,33.44,31.9,33.18,360200.0],["2025-07-07",33.1,33.95,32.2,33.56,757000.0],["2025-07-08",33.91,34.3,31.35,32.17,821900.0],["2025-07-09",33.17,33.49,31.47,32.3,623500.0],["2025-07-10",32.36,32.36,24.61,25.42,3177100.0],["2025-07-11",26.76,27.07,22.85,22.97,2263200.0],["2025-07-14",23.0,23.05,21.89,22.51,1276700.0],["2025-07-15",22.78,23.15,22.0,22.18,814700.0],["2025-07-16",22.9,24.26,22.55,22.89,1028500.0],["2025-07-17",23.01,23.3,21.79,21.98,910400.0],["2025-07-18",22.1,22.22,21.51,21.74,659400.0],["2025-07-21",21.72,22.2,21.35,21.45,698100.0],["2025-07-22",21.24,21.98,20.22,21.68,758900.0],["2025-07-23",22.52,23.73,22.29,23.55,907600.0],["2025-07-24",23.8,24.29,22.98,23.54,666700.0],["2025-07-25",23.53,24.13,23.05,23.65,536600.0],["2025-07-28",23.91,24.15,22.82,23.48,487300.0],["2025-07-29",23.5,23.74,22.46,22.61,449500.0],["2025-07-30",22.52,22.85,21.77,22.12,468600.0],["2025-07-31",22.2,22.66,21.75,22.21,378200.0],["2025-08-01",21.42,21.81,20.9,21.32,534500.0],["2025-08-04",21.58,22.11,21.55,21.86,353100.0],["2025-08-05",22.13,22.36,21.57,22.21,535000.0],["2025-08-06",22.09,22.26,20.53,20.98,605600.0],["2025-08-07",21.04,21.53,20.82,21.24,347200.0],["2025-08-08",21.47,21.51,20.59,21.15,373400.0],["2025-08-11",21.26,21.83,21.12,21.39,309900.0],["2025-08-12",21.35,21.68,20.84,20.95,391800.0],["2025-08-13",20.96,21.07,18.3,20.48,724600.0],["2025-08-14",20.19,20.44,19.43,19.83,398200.0],["2025-08-15",19.96,19.96,19.1,19.18,493800.0],["2025-08-18",19.14,19.81,19.0,19.4,335900.0],["2025-08-19",19.4,19.45,18.9,19.33,355700.0],["2025-08-20",19.08,19.43,18.59,19.3,386200.0],["2025-08-21",19.3,19.52,19.08,19.21,199300.0],["2025-08-22",19.26,20.53,19.13,20.2,324300.0],["2025-08-25",21.0,22.02,20.58,21.03,750600.0],["2025-08-26",21.0,21.34,19.51,19.88,713900.0],["2025-08-27",19.87,20.34,19.6,20.28,309900.0],["2025-08-28",20.41,20.69,19.64,19.7,466400.0],["2025-08-29",19.9,20.82,19.7,20.4,402700.0],["2025-09-02",19.67,21.16,19.38,20.8,511300.0],["2025-09-03",20.8,21.26,20.06,20.31,332300.0],["2025-09-04",21.96,22.0,18.9,18.94,1125000.0],["2025-09-05",19.1,20.46,19.08,19.62,813400.0],["2025-09-08",19.64,20.81,19.64,20.24,651300.0],["2025-09-09",19.95,20.49,19.37,19.44,380400.0],["2025-09-10",19.6,20.79,19.6,20.74,360000.0],["2025-09-11",20.83,21.87,20.26,20.31,558900.0],["2025-09-12",20.6,21.11,19.94,19.97,419600.0],["2025-09-15",20.04,20.39,19.61,20.03,328200.0],["2025-09-16",20.18,20.44,19.71,20.35,328400.0],["2025-09-17",20.32,20.79,20.07,20.51,270500.0],["2025-09-18",20.61,21.31,20.52,21.07,286400.0],["2025-09-19",20.97,21.53,20.74,21.21,687000.0],["2025-09-22",21.22,22.26,20.73,22.08,490200.0],["2025-09-23",22.2,22.63,21.73,22.06,537700.0],["2025-09-24",21.9,22.05,20.35,20.39,555200.0],["2025-09-25",20.16,21.26,19.8,20.77,480400.0],["2025-09-26",20.85,21.25,20.7,20.91,352500.0],["2025-09-29",21.19,22.43,20.87,21.69,416100.0],["2025-09-30",22.14,22.72,21.85,22.16,1123800.0],["2025-10-01",21.85,22.54,21.56,22.48,487100.0],["2025-10-02",22.69,22.86,22.1,22.25,394000.0],["2025-10-03",22.45,23.0,22.25,22.6,456300.0],["2025-10-06",23.19,23.48,22.4,23.13,661300.0],["2025-10-07",23.06,24.07,22.3,22.61,570900.0],["2025-10-08",22.8,23.33,21.56,22.8,706000.0],["2025-10-09",25.18,27.65,23.26,27.63,2567200.0],["2025-10-10",28.39,30.62,26.28,26.36,1756700.0],["2025-10-13",26.71,27.77,23.71,24.59,1168800.0],["2025-10-14",23.77,25.19,23.44,24.95,742400.0],["2025-10-15",25.06,25.43,23.11,23.35,841100.0],["2025-10-16",23.5,23.82,22.25,22.34,646800.0],["2025-10-17",21.9,22.47,21.1,21.16,450800.0],["2025-10-20",21.16,21.75,20.69,20.85,414000.0],["2025-10-21",20.89,21.14,20.4,20.74,379300.0],["2025-10-22",20.52,20.8,19.46,19.76,496400.0],["2025-10-23",19.86,20.55,19.8,19.89,294600.0],["2025-10-24",20.44,21.0,20.17,20.96,558400.0],["2025-10-27",21.52,21.84,20.84,21.78,417600.0],["2025-10-28",21.96,21.97,21.0,21.01,282100.0],["2025-10-29",20.95,21.28,20.27,20.44,238800.0],["2025-10-30",20.11,20.51,19.75,19.76,236600.0],["2025-10-31",19.76,20.35,19.73,20.25,227500.0],["2025-11-03",20.45,21.19,19.87,19.96,368800.0],["2025-11-04",19.47,20.41,19.4,19.79,275400.0],["2025-11-05",19.37,19.97,18.08,18.46,663600.0],["2025-11-06",18.47,18.95,17.23,17.36,1325900.0],["2025-11-07",17.06,18.64,16.84,18.44,386900.0],["2025-11-10",18.65,18.95,18.16,18.26,266800.0],["2025-11-11",18.2,18.66,17.71,17.94,284800.0],["2025-11-12",17.99,18.32,17.85,17.99,250600.0],["2025-11-13",17.82,18.2,17.35,17.56,330700.0],["2025-11-14",17.28,17.74,17.2,17.28,243000.0],["2025-11-17",17.28,17.54,16.76,16.95,408800.0],["2025-11-18",16.87,17.45,16.82,17.29,225900.0],["2025-11-19",17.22,17.7,17.18,17.28,363800.0],["2025-11-20",17.72,18.02,16.95,16.98,418000.0],["2025-11-21",16.86,17.67,16.86,17.45,292600.0],["2025-11-24",17.28,17.45,16.97,17.34,249100.0],["2025-11-25",17.29,17.74,16.99,17.51,236000.0],["2025-11-26",17.57,17.89,17.38,17.79,186000.0],["2025-11-28",18.0,18.42,17.85,18.25,182100.0],["2025-12-01",18.07,18.4,17.64,18.1,208200.0],["2025-12-02",18.3,18.62,17.91,18.09,259500.0],["2025-12-03",18.11,18.35,17.67,18.31,267800.0],["2025-12-04",18.48,19.33,18.33,19.26,243000.0],["2025-12-05",19.26,19.73,19.04,19.67,276900.0],["2025-12-08",20.69,20.69,18.34,18.99,583800.0],["2025-12-09",18.94,19.27,18.73,19.0,388600.0],["2025-12-10",18.84,19.36,18.79,19.01,420400.0],["2025-12-11",18.92,19.5,18.89,19.11,221300.0],["2025-12-12",19.11,19.35,18.61,18.72,288000.0],["2025-12-15",18.86,18.86,17.26,17.46,315100.0],["2025-12-16",17.26,17.91,17.26,17.47,315700.0],["2025-12-17",17.62,17.97,17.36,17.47,299100.0],["2025-12-18",17.65,17.97,17.21,17.24,922800.0],["2025-12-19",17.23,17.85,17.05,17.35,697500.0],["2025-12-22",17.59,17.97,17.39,17.5,411500.0],["2025-12-23",17.38,17.84,17.2,17.35,242700.0],["2025-12-24",17.34,17.6,17.19,17.45,147700.0],["2025-12-26",17.43,17.48,16.7,16.74,311700.0],["2025-12-29",16.57,16.8,16.03,16.07,604600.0],["2025-12-30",16.11,17.3,16.05,17.26,777000.0],["2025-12-31",17.15,17.2,16.6,16.79,627700.0],["2026-01-02",17.14,17.36,16.41,16.72,284200.0],["2026-01-05",16.99,18.15,16.9,17.35,822800.0],["2026-01-06",17.35,17.75,16.65,17.5,982300.0],["2026-01-07",17.59,17.67,17.07,17.19,262500.0],["2026-01-08",17.54,18.25,17.3,17.37,764700.0],["2026-01-09",17.56,17.82,16.99,17.4,301500.0],["2026-01-12",17.55,17.78,17.25,17.7,469400.0],["2026-01-13",17.79,17.79,16.82,16.96,261200.0],["2026-01-14",16.82,16.98,16.31,16.77,283600.0],["2026-01-15",16.77,17.53,16.45,17.5,278000.0],["2026-01-16",17.5,17.56,16.84,16.85,584400.0],["2026-01-20",16.42,16.69,15.89,15.94,486600.0],["2026-01-21",16.3,16.3,15.35,15.83,448200.0],["2026-01-22",16.02,16.3,15.68,15.71,448300.0],["2026-01-23",15.68,16.59,15.5,15.91,811100.0],["2026-01-26",15.79,16.07,15.02,15.05,363200.0],["2026-01-27",15.05,15.35,14.76,15.26,348800.0],["2026-01-28",15.26,15.26,14.46,14.6,507200.0],["2026-01-29",14.6,14.81,14.0,14.22,457400.0],["2026-01-30",14.05,14.63,13.63,13.71,404200.0],["2026-02-02",13.55,14.31,13.35,13.74,563400.0],["2026-02-03",13.76,13.86,12.86,13.38,1005900.0],["2026-02-04",13.17,13.28,12.15,12.22,1172500.0],["2026-02-05",13.89,13.95,11.13,13.16,1913900.0],["2026-02-06",13.42,14.89,13.18,14.69,1164900.0],["2026-02-09",14.49,14.52,13.5,14.45,479700.0],["2026-02-10",14.48,15.52,14.45,14.64,698100.0],["2026-02-11",14.8,14.8,13.46,13.48,489200.0],["2026-02-12",13.52,13.65,12.83,12.87,405900.0],["2026-02-13",12.87,13.27,12.42,12.51,505700.0],["2026-02-17",12.51,12.73,12.17,12.64,286200.0],["2026-02-18",12.64,12.88,12.25,12.55,286500.0],["2026-02-19",12.33,12.76,12.26,12.75,261100.0],["2026-02-20",12.63,13.0,12.37,12.49,264100.0],["2026-02-23",12.38,12.43,11.64,11.84,387800.0],["2026-02-24",11.84,13.04,11.66,12.81,371300.0],["2026-02-25",12.93,13.75,12.7,13.42,409600.0],["2026-02-26",13.37,13.79,13.21,13.39,372400.0],["2026-02-27",13.72,13.72,12.63,12.78,193500.0],["2026-03-02",12.55,13.17,12.53,12.89,213800.0],["2026-03-03",11.98,13.08,11.8,12.87,325600.0],["2026-03-04",12.85,12.94,12.29,12.72,257600.0],["2026-03-05",12.68,12.93,12.26,12.5,306200.0],["2026-03-06",12.28,12.61,11.91,11.99,284300.0],["2026-03-09",11.08,11.38,10.42,10.8,585500.0],["2026-03-10",10.61,10.75,10.13,10.35,512800.0],["2026-03-11",10.25,10.6,10.06,10.58,321400.0],["2026-03-12",10.5,10.55,9.72,9.75,410000.0],["2026-03-13",9.84,10.0,9.42,9.64,407200.0],["2026-03-16",9.65,9.83,9.47,9.61,487200.0],["2026-03-17",9.68,9.99,9.53,9.61,333600.0],["2026-03-18",9.51,9.84,9.35,9.57,304900.0],["2026-03-19",9.21,9.42,8.88,9.16,403600.0],["2026-03-20",9.15,9.32,8.95,9.11,1432500.0],["2026-03-23",9.43,9.53,8.98,9.29,425300.0],["2026-03-24",9.11,9.31,8.85,8.99,307400.0],["2026-03-25",9.3,9.82,9.28,9.42,361500.0],["2026-03-26",9.25,9.65,9.01,9.05,280900.0],["2026-03-27",8.93,9.03,8.76,8.8,203100.0],["2026-03-30",9.15,9.15,8.75,8.85,353600.0],["2026-03-31",8.97,9.32,8.78,9.18,315000.0],["2026-04-01",9.24,9.42,9.1,9.23,300800.0],["2026-04-02",9.14,9.24,8.81,9.04,242600.0],["2026-04-06",9.04,9.65,9.03,9.29,288400.0],["2026-04-07",9.19,9.39,8.98,9.33,412100.0],["2026-04-08",9.76,10.0,9.11,9.2,647900.0],["2026-04-09",7.4,8.27,6.33,6.35,3003700.0],["2026-04-10",6.33,6.38,5.56,5.68,2073800.0],["2026-04-13",5.68,6.78,5.67,6.54,1381900.0],["2026-04-14",6.54,6.68,5.95,5.99,973000.0],["2026-04-15",6.22,6.78,6.15,6.69,1029000.0],["2026-04-16",6.9,7.01,6.28,6.28,692900.0],["2026-04-17",6.46,7.2,6.45,6.66,788100.0],["2026-04-20",6.56,6.57,6.26,6.49,646700.0],["2026-04-21",6.55,6.66,6.17,6.18,681300.0],["2026-04-22",6.28,6.32,6.04,6.23,551800.0],["2026-04-23",6.15,6.18,5.92,6.1,456700.0],["2026-04-24",6.04,6.16,5.96,6.15,524600.0],["2026-04-27",6.14,6.16,5.94,6.01,519000.0],["2026-04-28",6.01,6.14,5.94,6.08,451900.0],["2026-04-29",6.05,6.05,5.65,5.66,614700.0],["2026-04-30",5.69,5.87,5.65,5.85,439800.0],["2026-05-01",5.83,6.0,5.63,5.75,427500.0],["2026-05-04",5.75,5.9,5.34,5.36,555100.0],["2026-05-05",5.44,5.49,5.24,5.41,587700.0],["2026-05-06",5.48,5.57,5.33,5.51,433400.0],["2026-05-07",5.57,5.7,5.5,5.53,375100.0],["2026-05-08",5.53,5.53,5.28,5.33,389300.0],["2026-05-11",5.28,5.34,5.1,5.14,387400.0],["2026-05-12",5.15,5.15,4.94,5.07,414200.0],["2026-05-13",5.02,5.06,4.84,5.0,341300.0],["2026-05-14",5.01,5.32,4.92,5.18,447900.0],["2026-05-15",5.16,5.16,4.93,4.96,383700.0],["2026-05-18",4.96,5.24,4.95,5.08,490400.0],["2026-05-19",5.04,5.14,4.91,5.07,315000.0],["2026-05-20",5.08,5.35,4.91,5.33,360200.0],["2026-05-21",5.24,5.41,5.1,5.37,255700.0],["2026-05-22",5.36,5.64,5.36,5.54,249800.0],["2026-05-26",5.59,5.8,5.47,5.77,584400.0],["2026-05-27",5.72,6.17,5.65,6.12,526200.0],["2026-05-28",6.14,6.8,6.03,6.55,745700.0],["2026-05-29",6.51,6.51,6.23,6.24,448400.0],["2026-06-01",6.2,6.35,6.11,6.15,326200.0],["2026-06-02",6.17,6.36,5.98,6.22,504300.0],["2026-06-03",6.08,6.1,5.87,6.02,294200.0],["2026-06-04",6.09,6.4,6.07,6.33,305300.0],["2026-06-05",6.24,6.32,5.86,5.92,382600.0],["2026-06-08",6.03,6.13,5.9,6.11,197800.0],["2026-06-09",6.08,6.28,5.92,6.25,312500.0],["2026-06-10",6.24,6.55,6.18,6.27,301500.0],["2026-06-11",6.31,6.45,6.01,6.45,290100.0],["2026-06-12",6.44,6.47,6.28,6.35,199600.0],["2026-06-15",6.43,6.56,6.01,6.01,362800.0],["2026-06-16",6.02,6.14,5.63,5.66,384000.0],["2026-06-17",5.66,6.08,5.62,5.82,299400.0],["2026-06-18",5.87,5.97,5.73,5.9,353200.0],["2026-06-22",5.84,5.87,5.55,5.6,288500.0],["2026-06-23",5.55,5.78,5.52,5.52,357500.0],["2026-06-24",5.56,5.95,5.56,5.69,494200.0],["2026-06-25",5.71,5.83,5.4,5.62,639100.0],["2026-06-26",5.56,5.92,5.52,5.73,2395200.0],["2026-06-29",5.83,6.44,5.82,6.24,706500.0],["2026-06-30",6.24,6.88,6.21,6.71,958100.0],["2026-07-01",6.66,7.06,6.53,6.8,552500.0],["2026-07-02",6.85,7.28,6.8,6.97,848000.0],["2026-07-06",6.96,7.19,6.81,7.08,497399.290671],["2026-07-07",7.03,7.19,5.74,6.15,1430924.443019],["2026-07-08",6.06,6.204,5.87,5.94,463820.049676],["2026-07-09",4.69,5.13,3.89,3.94,5335748.206906],["2026-07-10",3.96,4.18,3.805,3.865,2156329.691205],["2026-07-13",3.89,4.09,3.705,3.82,1127734.683228],["2026-07-14",3.82,3.86,3.505,3.54,1000954.948384],["2026-07-20",3.3,3.35,3.165,3.18,603081.523221],["2026-07-21",3.18,3.52,3.17,3.4,604132.563311],["2026-07-22",3.41,3.575,3.33,3.54,800867.586902],["2026-07-23",3.5,3.565,3.33,3.37,535835.638829],["2026-07-24",3.85,3.92,3.52,3.54,1670410.568099],["2026-07-27",3.6,4.18,3.6,4.13,1487193.552515],["2026-07-28",4.36,4.7899,3.83,3.97,2483018.984781],["2026-07-29",4.15,4.505,4.12,4.33,1762547.094009],["2026-07-30",4.35,4.56,4.28,4.56,809398.48637],["2026-07-31",4.54,4.67,4.45,4.55,710712.195943]]}