{"t":"DTST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-14",0.5,0.5,0.5,0.5,0.0],["2012-03-15",0.5,0.5,0.5,0.5,0.0],["2012-03-16",0.5,0.5,0.5,0.5,0.0],["2012-03-19",0.5,0.5,0.5,0.5,0.0],["2012-03-20",0.5,0.5,0.5,0.5,0.0],["2012-03-21",0.5,0.5,0.5,0.5,0.0],["2012-03-22",0.5,0.5,0.5,0.5,0.0],["2012-03-23",0.5,0.5,0.5,0.5,0.0],["2012-03-26",0.5,0.5,0.5,0.5,0.0],["2012-03-27",0.5,0.5,0.5,0.5,0.0],["2012-03-28",0.5,0.5,0.5,0.5,0.0],["2012-03-29",0.5,0.5,0.5,0.5,0.0],["2012-03-30",0.5,0.5,0.5,0.5,0.0],["2012-04-02",0.5,0.5,0.5,0.5,0.0],["2012-04-03",0.5,0.5,0.5,0.5,0.0],["2012-04-04",0.5,0.5,0.5,0.5,0.0],["2012-04-05",0.5,0.5,0.5,0.5,600.0],["2012-04-09",0.5,0.5,0.5,0.5,0.0],["2012-04-10",0.5,0.5,0.5,0.5,0.0],["2012-04-11",0.5,0.5,0.5,0.5,0.0],["2012-04-12",0.5,0.5,0.5,0.5,0.0],["2012-04-13",0.4,0.4,0.4,0.4,600.0],["2012-04-16",0.4,0.4,0.4,0.4,200.0],["2012-04-17",0.4,0.4,0.4,0.4,0.0],["2012-04-18",0.35,0.35,0.35,0.35,300.0],["2012-04-19",0.35,0.35,0.35,0.35,300.0],["2012-04-20",0.35,0.35,0.35,0.35,0.0],["2012-04-23",0.35,0.35,0.35,0.35,0.0],["2012-04-24",0.35,0.35,0.35,0.35,0.0],["2012-04-25",0.35,0.35,0.35,0.35,0.0],["2012-04-26",0.35,0.35,0.35,0.35,0.0],["2012-04-27",0.35,0.35,0.35,0.35,0.0],["2012-04-30",0.35,0.35,0.35,0.35,0.0],["2012-05-01",0.35,0.35,0.35,0.35,0.0],["2012-05-02",0.5,0.5,0.5,0.5,1400.0],["2012-05-03",0.49,0.5,0.49,0.5,2000.0],["2012-05-04",0.5,0.5,0.5,0.5,0.0],["2012-05-07",0.5,0.5,0.5,0.5,0.0],["2012-05-08",0.5,0.5,0.5,0.5,0.0],["2012-05-09",0.5,0.5,0.5,0.5,0.0],["2012-05-10",0.5,0.5,0.5,0.5,0.0],["2012-05-11",0.5,0.5,0.5,0.5,0.0],["2012-05-14",0.47,0.47,0.3,0.3,21000.0],["2012-05-15",0.3,0.3,0.3,0.3,0.0],["2012-05-16",0.3,0.3,0.3,0.3,0.0],["2012-05-17",0.4,0.4,0.4,0.4,800.0],["2012-05-18",0.4,0.4,0.4,0.4,2800.0],["2012-05-21",0.4,0.4,0.4,0.4,0.0],["2012-05-22",0.25,0.25,0.25,0.25,8300.0],["2012-05-23",0.25,0.25,0.25,0.25,8300.0],["2012-05-24",0.25,0.25,0.25,0.25,0.0],["2012-05-25",0.25,0.25,0.25,0.25,0.0],["2012-05-29",0.47,0.47,0.31,0.31,2100.0],["2012-05-30",0.37,0.37,0.2,0.25,118600.0],["2012-05-31",0.22,0.32,0.22,0.23,11300.0],["2012-06-01",0.23,0.23,0.23,0.23,0.0],["2012-06-04",0.23,0.23,0.21,0.21,11800.0],["2012-06-05",0.2,0.36,0.2,0.35,134700.0],["2012-06-06",0.35,0.35,0.35,0.35,0.0],["2012-06-07",0.35,0.35,0.35,0.35,0.0],["2012-06-08",0.35,0.35,0.35,0.35,0.0],["2012-06-11",0.35,0.35,0.35,0.35,0.0],["2012-06-12",0.35,0.35,0.35,0.35,0.0],["2012-06-13",0.36,1.0,0.36,0.39,56600.0],["2012-06-14",0.39,0.39,0.39,0.39,0.0],["2012-06-15",0.39,0.39,0.39,0.39,0.0],["2012-06-18",0.39,0.39,0.39,0.39,0.0],["2012-06-19",0.39,0.39,0.39,0.39,0.0],["2012-06-20",0.39,0.39,0.39,0.39,0.0],["2012-06-21",0.39,0.39,0.39,0.39,0.0],["2012-06-22",0.39,0.39,0.39,0.39,0.0],["2012-06-25",0.12,0.12,0.12,0.12,500.0],["2012-06-26",1.0,1.0,0.13,0.13,2500.0],["2012-06-27",0.13,0.13,0.13,0.13,0.0],["2012-06-28",0.13,0.13,0.13,0.13,0.0],["2012-06-29",0.39,0.5,0.39,0.39,15000.0],["2012-07-02",0.39,0.39,0.39,0.39,0.0],["2012-07-03",0.34,0.34,0.34,0.34,100.0],["2012-07-05",0.34,0.34,0.34,0.34,0.0],["2012-07-06",0.35,0.39,0.34,0.37,20900.0],["2012-07-09",0.37,0.37,0.37,0.37,0.0],["2012-07-10",0.37,0.37,0.37,0.37,0.0],["2012-07-11",0.35,0.35,0.35,0.35,200.0],["2012-07-12",0.31,0.31,0.2,0.24,13200.0],["2012-07-13",0.24,0.25,0.24,0.25,10000.0],["2012-07-16",0.25,0.25,0.25,0.25,1400.0],["2012-07-17",0.25,0.25,0.25,0.25,0.0],["2012-07-18",0.24,0.24,0.24,0.24,9900.0],["2012-07-19",0.24,0.24,0.24,0.24,0.0],["2012-07-20",0.15,0.2,0.15,0.15,45200.0],["2012-07-23",0.2,0.2,0.19,0.19,2900.0],["2012-07-24",0.19,0.19,0.19,0.19,0.0],["2012-07-25",0.19,0.19,0.19,0.19,0.0],["2012-07-26",0.19,0.19,0.19,0.19,0.0],["2012-07-27",0.15,0.15,0.15,0.15,42700.0],["2012-07-30",0.15,0.15,0.15,0.15,33300.0],["2012-07-31",0.15,0.15,0.15,0.15,0.0],["2012-08-01",0.15,0.16,0.15,0.16,41700.0],["2012-08-02",0.16,0.25,0.16,0.25,1200.0],["2012-08-03",0.25,0.25,0.25,0.25,0.0],["2012-08-06",0.25,0.25,0.25,0.25,0.0],["2012-08-07",0.25,0.25,0.25,0.25,0.0],["2012-08-08",0.25,0.25,0.25,0.25,0.0],["2012-08-09",0.25,0.25,0.25,0.25,0.0],["2012-08-10",0.25,0.25,0.25,0.25,0.0],["2012-08-13",0.25,0.25,0.25,0.25,0.0],["2012-08-14",0.25,0.25,0.25,0.25,0.0],["2012-08-15",0.25,0.25,0.25,0.25,0.0],["2012-08-16",0.18,0.18,0.18,0.18,500.0],["2012-08-17",0.18,0.18,0.18,0.18,0.0],["2012-08-20",0.15,0.15,0.15,0.15,1300.0],["2012-08-21",0.15,0.15,0.15,0.15,20000.0],["2012-08-22",0.15,0.15,0.15,0.15,0.0],["2012-08-23",0.15,0.15,0.15,0.15,0.0],["2012-08-24",0.15,0.15,0.15,0.15,0.0],["2012-08-27",0.15,0.15,0.15,0.15,2500.0],["2012-08-28",0.15,0.15,0.15,0.15,0.0],["2012-08-29",0.15,0.15,0.15,0.15,0.0],["2012-08-30",0.15,0.15,0.15,0.15,0.0],["2012-08-31",0.15,0.15,0.15,0.15,0.0],["2012-09-04",0.15,0.15,0.15,0.15,0.0],["2012-09-05",0.15,0.15,0.15,0.15,1200.0],["2012-09-06",0.15,0.15,0.15,0.15,0.0],["2012-09-07",0.15,0.15,0.15,0.15,0.0],["2012-09-10",0.15,0.15,0.15,0.15,300.0],["2012-09-11",0.15,0.15,0.15,0.15,0.0],["2012-09-12",0.15,0.15,0.15,0.15,0.0],["2012-09-13",0.15,0.15,0.15,0.15,200.0],["2012-09-14",0.15,0.15,0.15,0.15,0.0],["2012-09-17",0.15,0.15,0.15,0.15,0.0],["2012-09-18",0.15,0.15,0.15,0.15,0.0],["2012-09-19",0.15,0.15,0.15,0.15,0.0],["2012-09-20",0.11,0.15,0.1,0.15,17900.0],["2012-09-21",0.15,0.15,0.15,0.15,20000.0],["2012-09-24",0.15,0.15,0.15,0.15,15000.0],["2012-09-25",0.15,0.15,0.15,0.15,0.0],["2012-09-26",0.15,0.15,0.15,0.15,0.0],["2012-09-27",0.15,0.15,0.15,0.15,1500.0],["2012-09-28",0.15,0.15,0.15,0.15,3800.0],["2012-10-01",0.15,0.15,0.15,0.15,5400.0],["2012-10-02",0.15,0.15,0.15,0.15,0.0],["2012-10-03",0.15,0.15,0.15,0.15,0.0],["2012-10-04",0.15,0.15,0.15,0.15,2700.0],["2012-10-05",0.11,0.12,0.1,0.1,44300.0],["2012-10-08",0.1,0.1,0.1,0.1,0.0],["2012-10-09",0.15,0.15,0.15,0.15,1200.0],["2012-10-10",0.14,0.14,0.14,0.14,3000.0],["2012-10-11",0.09,0.09,0.09,0.09,9500.0],["2012-10-12",0.09,0.09,0.09,0.09,0.0],["2012-10-15",0.11,0.11,0.11,0.11,300.0],["2012-10-16",0.11,0.11,0.11,0.11,0.0],["2012-10-17",0.11,0.11,0.11,0.11,0.0],["2012-10-18",0.11,0.11,0.11,0.11,0.0],["2012-10-19",0.11,0.11,0.11,0.11,0.0],["2012-10-22",0.11,0.11,0.11,0.11,0.0],["2012-10-23",0.11,0.11,0.11,0.11,0.0],["2012-10-24",0.12,0.13,0.1,0.1,25600.0],["2012-10-25",0.1,0.1,0.1,0.1,0.0],["2012-10-26",0.12,0.12,0.1,0.1,5400.0],["2012-10-31",0.11,0.11,0.11,0.11,20000.0],["2012-11-01",0.11,0.11,0.11,0.11,0.0],["2012-11-02",0.11,0.11,0.11,0.11,0.0],["2012-11-05",0.11,0.11,0.11,0.11,0.0],["2012-11-06",0.11,0.11,0.11,0.11,0.0],["2012-11-07",0.1,0.1,0.1,0.1,5000.0],["2012-11-08",0.1,0.1,0.1,0.1,0.0],["2012-11-09",0.1,0.1,0.1,0.1,0.0],["2012-11-12",0.14,0.14,0.14,0.14,3400.0],["2012-11-13",0.14,0.14,0.14,0.14,0.0],["2012-11-14",0.14,0.14,0.14,0.14,0.0],["2012-11-15",0.14,0.14,0.14,0.14,0.0],["2012-11-16",0.14,0.14,0.14,0.14,0.0],["2012-11-19",0.14,0.14,0.14,0.14,0.0],["2012-11-20",0.14,0.14,0.14,0.14,0.0],["2012-11-21",0.14,0.14,0.14,0.14,0.0],["2012-11-23",0.14,0.14,0.14,0.14,0.0],["2012-11-26",0.13,0.15,0.13,0.15,3000.0],["2012-11-27",0.15,0.15,0.15,0.15,0.0],["2012-11-28",0.15,0.15,0.15,0.15,0.0],["2012-11-29",0.1,0.1,0.1,0.1,43000.0],["2012-11-30",0.1,0.1,0.1,0.1,0.0],["2012-12-03",0.1,0.1,0.06,0.07,33000.0],["2012-12-04",0.07,0.07,0.06,0.06,59500.0],["2012-12-05",0.06,0.06,0.05,0.05,25300.0],["2012-12-06",0.05,0.05,0.05,0.05,0.0],["2012-12-07",0.05,0.05,0.05,0.05,0.0],["2012-12-10",0.05,0.05,0.05,0.05,0.0],["2012-12-11",0.05,0.05,0.05,0.05,0.0],["2012-12-12",0.05,0.05,0.05,0.05,0.0],["2012-12-13",0.05,0.05,0.05,0.05,0.0],["2012-12-14",0.05,0.05,0.05,0.05,0.0],["2012-12-17",0.05,0.05,0.05,0.05,0.0],["2012-12-18",0.05,0.05,0.05,0.05,0.0],["2012-12-19",0.05,0.05,0.05,0.05,0.0],["2012-12-20",0.05,0.05,0.05,0.05,0.0],["2012-12-21",0.05,0.05,0.05,0.05,0.0],["2012-12-24",0.08,0.08,0.08,0.08,3000.0],["2012-12-26",0.08,0.08,0.08,0.08,0.0],["2012-12-27",0.08,0.08,0.08,0.08,0.0],["2012-12-28",0.08,0.08,0.08,0.08,0.0],["2012-12-31",0.08,0.08,0.08,0.08,0.0],["2013-01-02",0.08,0.08,0.08,0.08,13500.0],["2013-01-03",0.08,0.08,0.08,0.08,3500.0],["2013-01-04",0.08,0.08,0.08,0.08,0.0],["2013-01-07",0.08,0.08,0.08,0.08,0.0],["2013-01-08",0.06,0.06,0.05,0.05,371400.0],["2013-01-09",0.05,0.05,0.05,0.05,0.0],["2013-01-10",0.05,0.05,0.05,0.05,0.0],["2013-01-11",0.06,0.06,0.06,0.06,2000.0],["2013-01-14",0.06,0.06,0.04,0.04,8800.0],["2013-01-15",0.04,0.04,0.04,0.04,0.0],["2013-01-16",0.04,0.04,0.04,0.04,0.0],["2013-01-17",0.04,0.04,0.04,0.04,0.0],["2013-01-18",0.04,0.04,0.04,0.04,0.0],["2013-01-22",0.04,0.04,0.04,0.04,0.0],["2013-01-23",0.04,0.04,0.04,0.04,19400.0],["2013-01-24",0.04,0.04,0.04,0.04,10000.0],["2013-01-25",0.04,0.04,0.04,0.04,0.0],["2013-01-28",0.05,0.05,0.05,0.05,2000.0],["2013-01-29",0.05,0.05,0.05,0.05,0.0],["2013-01-30",0.05,0.05,0.05,0.05,0.0],["2013-01-31",0.04,0.05,0.04,0.05,14300.0],["2013-02-01",0.05,0.05,0.05,0.05,0.0],["2013-02-04",0.05,0.05,0.05,0.05,2800.0],["2013-02-05",0.05,0.05,0.05,0.05,800.0],["2013-02-06",0.04,0.04,0.04,0.04,4000.0],["2013-02-07",0.05,0.07,0.05,0.07,266800.0],["2013-02-08",0.05,0.05,0.05,0.05,8400.0],["2013-02-11",0.05,0.05,0.05,0.05,27500.0],["2013-02-12",0.05,0.05,0.05,0.05,0.0],["2013-02-13",0.07,0.09,0.07,0.09,29900.0],["2013-02-14",0.09,0.1,0.09,0.09,26700.0],["2013-02-15",0.09,0.09,0.09,0.09,10000.0],["2013-02-19",0.09,0.09,0.09,0.09,1300.0],["2013-02-20",0.09,0.09,0.09,0.09,0.0],["2013-02-21",0.09,0.09,0.09,0.09,0.0],["2013-02-22",0.09,0.09,0.09,0.09,45000.0],["2013-02-25",0.09,0.1,0.09,0.1,25000.0],["2013-02-26",0.1,0.1,0.1,0.1,0.0],["2013-02-27",0.09,0.09,0.09,0.09,20000.0],["2013-02-28",0.09,0.09,0.09,0.09,30000.0],["2013-03-01",0.09,0.09,0.09,0.09,0.0],["2013-03-04",0.09,0.09,0.09,0.09,0.0],["2013-03-05",0.09,0.09,0.09,0.09,0.0],["2013-03-06",0.09,0.09,0.09,0.09,400.0],["2013-03-07",0.08,0.09,0.08,0.09,110000.0],["2013-03-08",0.09,0.09,0.09,0.09,0.0],["2013-03-11",0.09,0.09,0.09,0.09,0.0],["2013-03-12",0.09,0.09,0.09,0.09,34000.0],["2013-03-13",0.09,0.09,0.09,0.09,0.0],["2013-03-14",0.09,0.09,0.09,0.09,0.0],["2013-03-15",0.09,0.09,0.09,0.09,10000.0],["2013-03-18",0.09,0.09,0.09,0.09,0.0],["2013-03-19",0.09,0.09,0.09,0.09,0.0],["2013-03-20",0.09,0.09,0.09,0.09,0.0],["2013-03-21",0.09,0.09,0.09,0.09,0.0],["2013-03-22",0.09,0.09,0.09,0.09,10800.0],["2013-03-25",0.09,0.09,0.09,0.09,10000.0],["2013-03-26",0.09,0.09,0.09,0.09,0.0],["2013-03-27",0.09,0.09,0.09,0.09,0.0],["2013-03-28",0.09,0.09,0.09,0.09,0.0],["2013-04-01",0.09,0.09,0.09,0.09,0.0],["2013-04-02",0.09,0.09,0.09,0.09,0.0],["2013-04-03",0.09,0.09,0.09,0.09,0.0],["2013-04-04",0.09,0.09,0.09,0.09,0.0],["2013-04-05",0.09,0.09,0.09,0.09,0.0],["2013-04-08",0.09,0.09,0.09,0.09,0.0],["2013-04-09",0.09,0.09,0.09,0.09,0.0],["2013-04-10",0.07,0.07,0.07,0.07,11000.0],["2013-04-11",0.07,0.07,0.07,0.07,0.0],["2013-04-12",0.07,0.07,0.07,0.07,0.0],["2013-04-15",0.07,0.07,0.07,0.07,0.0],["2013-04-16",0.07,0.07,0.07,0.07,2000.0],["2013-04-17",0.07,0.08,0.07,0.08,12200.0],["2013-04-18",0.1,0.1,0.1,0.1,5000.0],["2013-04-19",0.1,0.1,0.1,0.1,0.0],["2013-04-22",0.1,0.1,0.1,0.1,0.0],["2013-04-23",0.1,0.1,0.1,0.1,0.0],["2013-04-24",0.08,0.08,0.08,0.08,1000.0],["2013-04-25",0.08,0.08,0.08,0.08,0.0],["2013-04-26",0.08,0.08,0.08,0.08,18900.0],["2013-04-29",0.07,0.07,0.07,0.07,19900.0],["2013-04-30",0.07,0.07,0.07,0.07,0.0],["2013-05-01",0.07,0.07,0.07,0.07,0.0],["2013-05-02",0.07,0.07,0.07,0.07,0.0],["2013-05-03",0.07,0.07,0.07,0.07,0.0],["2013-05-06",0.07,0.07,0.07,0.07,0.0],["2013-05-07",0.07,0.07,0.07,0.07,0.0],["2013-05-08",0.07,0.07,0.07,0.07,0.0],["2013-05-09",0.07,0.07,0.07,0.07,0.0],["2013-05-10",0.07,0.07,0.07,0.07,0.0],["2013-05-13",0.07,0.07,0.07,0.07,0.0],["2013-05-14",0.07,0.07,0.07,0.07,0.0],["2013-05-15",0.07,0.07,0.07,0.07,0.0],["2013-05-16",0.07,0.07,0.07,0.07,0.0],["2013-05-17",0.06,0.07,0.05,0.06,104000.0],["2013-05-20",0.06,0.06,0.06,0.06,80000.0],["2013-05-21",0.06,0.06,0.06,0.06,0.0],["2013-05-22",0.06,0.06,0.06,0.06,0.0],["2013-05-23",0.06,0.06,0.06,0.06,0.0],["2013-05-24",0.06,0.06,0.06,0.06,0.0],["2013-05-28",0.06,0.06,0.06,0.06,0.0],["2013-05-29",0.06,0.06,0.06,0.06,0.0],["2013-05-30",0.06,0.06,0.06,0.06,10000.0],["2013-05-31",0.06,0.06,0.06,0.06,0.0],["2013-06-03",0.06,0.06,0.06,0.06,57000.0],["2013-06-04",0.06,0.06,0.06,0.06,0.0],["2013-06-05",0.05,0.06,0.05,0.06,101000.0],["2013-06-06",0.06,0.06,0.06,0.06,0.0],["2013-06-07",0.06,0.06,0.06,0.06,0.0],["2013-06-10",0.06,0.06,0.06,0.06,70000.0],["2013-06-11",0.05,0.05,0.05,0.05,50000.0],["2013-06-12",0.05,0.05,0.05,0.05,55000.0],["2013-06-13",0.05,0.05,0.05,0.05,10000.0],["2013-06-14",0.05,0.05,0.05,0.05,0.0],["2013-06-17",0.05,0.05,0.05,0.05,0.0],["2013-06-18",0.05,0.05,0.05,0.05,0.0],["2013-06-19",0.05,0.05,0.05,0.05,0.0],["2013-06-20",0.05,0.05,0.05,0.05,0.0],["2013-06-21",0.05,0.05,0.05,0.05,0.0],["2013-06-24",0.05,0.05,0.05,0.05,0.0],["2013-06-25",0.05,0.05,0.05,0.05,0.0],["2013-06-26",0.05,0.05,0.05,0.05,10600.0],["2013-06-27",0.05,0.05,0.05,0.05,0.0],["2013-06-28",0.05,0.05,0.05,0.05,0.0],["2013-07-01",0.05,0.05,0.05,0.05,1300.0],["2013-07-02",0.05,0.05,0.04,0.05,66200.0],["2013-07-03",0.05,0.05,0.05,0.05,0.0],["2013-07-05",0.05,0.05,0.05,0.05,0.0],["2013-07-08",0.05,0.05,0.05,0.05,0.0],["2013-07-09",0.05,0.05,0.05,0.05,0.0],["2013-07-10",0.05,0.05,0.05,0.05,0.0],["2013-07-11",0.04,0.04,0.04,0.04,166700.0],["2013-07-12",0.05,0.05,0.04,0.04,24600.0],["2013-07-15",0.04,0.04,0.04,0.04,305800.0],["2013-07-16",0.05,0.05,0.05,0.05,3600.0],["2013-07-17",0.05,0.05,0.05,0.05,129000.0],["2013-07-18",0.05,0.05,0.05,0.05,0.0],["2013-07-19",0.07,0.07,0.07,0.07,10000.0],["2013-07-22",0.07,0.07,0.07,0.07,0.0],["2013-07-23",0.07,0.07,0.07,0.07,0.0],["2013-07-24",0.07,0.07,0.07,0.07,0.0],["2013-07-25",0.07,0.07,0.07,0.07,0.0],["2013-07-26",0.07,0.07,0.07,0.07,0.0],["2013-07-29",0.07,0.07,0.07,0.07,0.0],["2013-07-30",0.07,0.07,0.07,0.07,0.0],["2013-07-31",0.07,0.07,0.07,0.07,0.0],["2013-08-01",0.07,0.07,0.07,0.07,0.0],["2013-08-02",0.07,0.07,0.07,0.07,0.0],["2013-08-05",0.07,0.07,0.07,0.07,0.0],["2013-08-06",0.07,0.07,0.07,0.07,0.0],["2013-08-07",0.07,0.09,0.07,0.09,23400.0],["2013-08-08",0.09,0.09,0.09,0.09,0.0],["2013-08-09",0.09,0.09,0.09,0.09,0.0],["2013-08-12",0.09,0.09,0.09,0.09,0.0],["2013-08-13",0.09,0.09,0.09,0.09,0.0],["2013-08-14",0.09,0.09,0.09,0.09,0.0],["2013-08-15",0.09,0.09,0.09,0.09,0.0],["2013-08-16",0.09,0.09,0.09,0.09,0.0],["2013-08-19",0.09,0.09,0.09,0.09,0.0],["2013-08-20",0.09,0.09,0.09,0.09,0.0],["2013-08-21",0.09,0.09,0.09,0.09,0.0],["2013-08-22",0.09,0.09,0.09,0.09,200.0],["2013-08-23",0.09,0.09,0.09,0.09,0.0],["2013-08-26",0.09,0.09,0.09,0.09,0.0],["2013-08-27",0.09,0.09,0.09,0.09,0.0],["2013-08-28",0.09,0.09,0.09,0.09,0.0],["2013-08-29",0.09,0.09,0.09,0.09,0.0],["2013-08-30",0.09,0.09,0.09,0.09,0.0],["2013-09-03",0.09,0.09,0.09,0.09,0.0],["2013-09-04",0.09,0.09,0.09,0.09,0.0],["2013-09-05",0.09,0.09,0.09,0.09,0.0],["2013-09-06",0.09,0.09,0.09,0.09,0.0],["2013-09-09",0.09,0.09,0.09,0.09,0.0],["2013-09-10",0.09,0.09,0.09,0.09,500.0],["2013-09-11",0.09,0.09,0.09,0.09,0.0],["2013-09-12",0.09,0.09,0.09,0.09,0.0],["2013-09-13",0.09,0.09,0.09,0.09,0.0],["2013-09-16",0.09,0.09,0.09,0.09,0.0],["2013-09-17",0.09,0.09,0.09,0.09,0.0],["2013-09-18",0.09,0.09,0.09,0.09,0.0],["2013-09-19",0.09,0.09,0.09,0.09,0.0],["2013-09-20",0.09,0.09,0.09,0.09,0.0],["2013-09-23",0.09,0.09,0.09,0.09,0.0],["2013-09-24",0.09,0.09,0.09,0.09,0.0],["2013-09-25",0.09,0.09,0.09,0.09,0.0],["2013-09-26",0.09,0.09,0.09,0.09,0.0],["2013-09-27",0.09,0.09,0.09,0.09,0.0],["2013-09-30",0.09,0.09,0.09,0.09,0.0],["2013-10-01",0.09,0.09,0.09,0.09,0.0],["2013-10-02",0.09,0.09,0.09,0.09,0.0],["2013-10-03",0.09,0.09,0.09,0.09,0.0],["2013-10-04",0.09,0.09,0.09,0.09,10000.0],["2013-10-07",0.09,0.09,0.09,0.09,0.0],["2013-10-08",0.09,0.09,0.09,0.09,0.0],["2013-10-09",0.09,0.09,0.09,0.09,0.0],["2013-10-10",0.09,0.09,0.09,0.09,0.0],["2013-10-11",0.09,0.09,0.09,0.09,0.0],["2013-10-14",0.09,0.09,0.09,0.09,0.0],["2013-10-15",0.09,0.09,0.09,0.09,0.0],["2013-10-16",0.09,0.09,0.09,0.09,0.0],["2013-10-17",0.09,0.09,0.09,0.09,0.0],["2013-10-18",0.09,0.09,0.09,0.09,0.0],["2013-10-21",0.09,0.09,0.09,0.09,0.0],["2013-10-22",0.09,0.09,0.09,0.09,0.0],["2013-10-23",0.09,0.09,0.09,0.09,0.0],["2013-10-24",0.09,0.09,0.09,0.09,0.0],["2013-10-25",0.09,0.09,0.09,0.09,0.0],["2013-10-28",0.09,0.09,0.09,0.09,0.0],["2013-10-29",0.09,0.09,0.09,0.09,0.0],["2013-10-30",0.09,0.09,0.09,0.09,0.0],["2013-10-31",0.09,0.09,0.09,0.09,0.0],["2013-11-01",0.09,0.09,0.09,0.09,0.0],["2013-11-04",0.09,0.09,0.09,0.09,0.0],["2013-11-05",0.09,0.09,0.09,0.09,0.0],["2013-11-06",0.09,0.09,0.09,0.09,0.0],["2013-11-07",0.09,0.09,0.09,0.09,0.0],["2013-11-08",0.09,0.09,0.09,0.09,0.0],["2013-11-11",0.09,0.09,0.09,0.09,0.0],["2013-11-12",0.09,0.09,0.09,0.09,0.0],["2013-11-13",0.09,0.09,0.09,0.09,0.0],["2013-11-14",0.09,0.09,0.09,0.09,0.0],["2013-11-15",0.09,0.09,0.09,0.09,0.0],["2013-11-18",0.07,0.07,0.07,0.07,2500.0],["2013-11-19",0.07,0.07,0.07,0.07,0.0],["2013-11-20",0.07,0.07,0.07,0.07,0.0],["2013-11-21",0.07,0.07,0.07,0.07,0.0],["2013-11-22",0.07,0.07,0.07,0.07,0.0],["2013-11-25",0.07,0.07,0.07,0.07,0.0],["2013-11-26",0.07,0.07,0.07,0.07,0.0],["2013-11-27",0.07,0.07,0.07,0.07,0.0],["2013-11-29",0.07,0.07,0.07,0.07,0.0],["2013-12-02",0.07,0.07,0.07,0.07,0.0],["2013-12-03",0.07,0.07,0.07,0.07,0.0],["2013-12-04",0.07,0.07,0.07,0.07,0.0],["2013-12-05",0.07,0.07,0.07,0.07,0.0],["2013-12-06",0.07,0.07,0.07,0.07,0.0],["2013-12-09",0.09,0.09,0.09,0.09,7000.0],["2013-12-10",0.09,0.09,0.09,0.09,0.0],["2013-12-11",0.09,0.09,0.09,0.09,0.0],["2013-12-12",0.09,0.09,0.09,0.09,0.0],["2013-12-13",0.09,0.09,0.09,0.09,0.0],["2013-12-16",0.09,0.09,0.09,0.09,0.0],["2013-12-17",0.09,0.09,0.09,0.09,0.0],["2013-12-18",0.09,0.09,0.09,0.09,0.0],["2013-12-19",0.09,0.09,0.09,0.09,0.0],["2013-12-20",0.09,0.09,0.09,0.09,0.0],["2013-12-23",0.09,0.09,0.09,0.09,0.0],["2013-12-24",0.09,0.09,0.09,0.09,0.0],["2013-12-26",0.09,0.09,0.09,0.09,0.0],["2013-12-27",0.09,0.09,0.09,0.09,0.0],["2013-12-30",0.09,0.09,0.09,0.09,0.0],["2013-12-31",0.09,0.09,0.09,0.09,0.0],["2014-01-02",0.09,0.1,0.09,0.1,12500.0],["2014-01-03",0.1,0.1,0.1,0.1,0.0],["2014-01-06",0.1,0.1,0.1,0.1,0.0],["2014-01-07",0.1,0.1,0.1,0.1,0.0],["2014-01-08",0.1,0.1,0.1,0.1,0.0],["2014-01-09",0.1,0.1,0.1,0.1,0.0],["2014-01-10",0.1,0.1,0.1,0.1,0.0],["2014-01-13",0.1,0.1,0.1,0.1,0.0],["2014-01-14",0.07,0.07,0.07,0.07,10000.0],["2014-01-15",0.07,0.07,0.07,0.07,0.0],["2014-01-16",0.07,0.07,0.07,0.07,0.0],["2014-01-17",0.07,0.07,0.07,0.07,0.0],["2014-01-21",0.07,0.07,0.07,0.07,0.0],["2014-01-22",0.07,0.07,0.07,0.07,0.0],["2014-01-23",0.07,0.07,0.07,0.07,0.0],["2014-01-24",0.07,0.07,0.07,0.07,0.0],["2014-01-27",0.07,0.07,0.07,0.07,200.0],["2014-01-28",0.07,0.07,0.07,0.07,0.0],["2014-01-29",0.07,0.07,0.07,0.07,0.0],["2014-01-30",0.07,0.07,0.07,0.07,0.0],["2014-01-31",0.07,0.07,0.07,0.07,0.0],["2014-02-03",0.07,0.07,0.07,0.07,0.0],["2014-02-04",0.07,0.07,0.07,0.07,0.0],["2014-02-05",0.07,0.07,0.07,0.07,0.0],["2014-02-06",0.07,0.07,0.07,0.07,0.0],["2014-02-07",0.07,0.07,0.07,0.07,0.0],["2014-02-10",0.07,0.07,0.07,0.07,200.0],["2014-02-11",0.07,0.07,0.07,0.07,0.0],["2014-02-12",0.07,0.07,0.07,0.07,0.0],["2014-02-13",0.07,0.07,0.07,0.07,0.0],["2014-02-14",0.07,0.07,0.07,0.07,1000.0],["2014-02-18",0.07,0.07,0.07,0.07,0.0],["2014-02-19",0.07,0.07,0.07,0.07,0.0],["2014-02-20",0.07,0.07,0.07,0.07,0.0],["2014-02-21",0.07,0.07,0.07,0.07,0.0],["2014-02-24",0.07,0.07,0.07,0.07,0.0],["2014-02-25",0.07,0.07,0.07,0.07,0.0],["2014-02-26",0.07,0.07,0.07,0.07,0.0],["2014-02-27",0.07,0.07,0.07,0.07,2500.0],["2014-02-28",0.07,0.07,0.07,0.07,0.0],["2014-03-03",0.07,0.07,0.07,0.07,0.0],["2014-03-04",0.07,0.07,0.07,0.07,0.0],["2014-03-05",0.07,0.07,0.07,0.07,0.0],["2014-03-06",0.07,0.07,0.07,0.07,0.0],["2014-03-07",0.07,0.07,0.07,0.07,0.0],["2014-03-10",0.07,0.07,0.07,0.07,0.0],["2014-03-11",0.07,0.07,0.07,0.07,0.0],["2014-03-12",0.07,0.07,0.07,0.07,0.0],["2014-03-13",0.07,0.07,0.07,0.07,0.0],["2014-03-14",0.07,0.07,0.07,0.07,0.0],["2014-03-17",0.07,0.07,0.07,0.07,0.0],["2014-03-18",0.07,0.07,0.07,0.07,0.0],["2014-03-19",0.07,0.07,0.07,0.07,0.0],["2014-03-20",0.07,0.07,0.07,0.07,0.0],["2014-03-21",0.07,0.07,0.07,0.07,0.0],["2014-03-24",0.07,0.07,0.07,0.07,0.0],["2014-03-25",0.07,0.07,0.07,0.07,0.0],["2014-03-26",0.07,0.07,0.07,0.07,0.0],["2014-03-27",0.07,0.07,0.07,0.07,0.0],["2014-03-28",0.07,0.07,0.07,0.07,0.0],["2014-03-31",0.07,0.07,0.07,0.07,0.0],["2014-04-01",0.06,0.06,0.06,0.06,10000.0],["2014-04-02",0.06,0.06,0.06,0.06,0.0],["2014-04-03",0.05,0.05,0.05,0.05,10000.0],["2014-04-04",0.05,0.05,0.05,0.05,0.0],["2014-04-07",0.05,0.05,0.05,0.05,0.0],["2014-04-08",0.05,0.05,0.05,0.05,0.0],["2014-04-09",0.05,0.05,0.05,0.05,0.0],["2014-04-10",0.05,0.05,0.05,0.05,0.0],["2014-04-11",0.05,0.05,0.05,0.05,0.0],["2014-04-14",0.05,0.05,0.05,0.05,51000.0],["2014-04-15",0.05,0.05,0.05,0.05,0.0],["2014-04-16",0.05,0.05,0.05,0.05,0.0],["2014-04-17",0.05,0.05,0.05,0.05,0.0],["2014-04-21",0.05,0.05,0.05,0.05,13900.0],["2014-04-22",0.05,0.05,0.05,0.05,0.0],["2014-04-23",0.05,0.05,0.05,0.05,0.0],["2014-04-24",0.05,0.05,0.05,0.05,0.0],["2014-04-25",0.05,0.05,0.05,0.05,1000.0],["2014-04-28",0.05,0.05,0.05,0.05,0.0],["2014-04-29",0.05,0.05,0.05,0.05,0.0],["2014-04-30",0.05,0.05,0.05,0.05,0.0],["2014-05-01",0.05,0.05,0.05,0.05,0.0],["2014-05-02",0.05,0.05,0.05,0.05,0.0],["2014-05-05",0.05,0.05,0.05,0.05,0.0],["2014-05-06",0.06,0.06,0.05,0.05,22000.0],["2014-05-07",0.05,0.05,0.05,0.05,0.0],["2014-05-08",0.05,0.05,0.05,0.05,0.0],["2014-05-09",0.05,0.05,0.05,0.05,0.0],["2014-05-12",0.05,0.05,0.05,0.05,0.0],["2014-05-13",0.05,0.05,0.05,0.05,0.0],["2014-05-14",0.05,0.05,0.05,0.05,0.0],["2014-05-15",0.05,0.05,0.05,0.05,0.0],["2014-05-16",0.05,0.05,0.05,0.05,0.0],["2014-05-19",0.05,0.05,0.05,0.05,0.0],["2014-05-20",0.05,0.05,0.05,0.05,0.0],["2014-05-21",0.05,0.05,0.05,0.05,0.0],["2014-05-22",0.05,0.05,0.05,0.05,0.0],["2014-05-23",0.05,0.05,0.05,0.05,0.0],["2014-05-27",0.05,0.05,0.05,0.05,0.0],["2014-05-28",0.05,0.05,0.05,0.05,0.0],["2014-05-29",0.05,0.05,0.05,0.05,0.0],["2014-05-30",0.05,0.05,0.05,0.05,0.0],["2014-06-02",0.05,0.05,0.05,0.05,0.0],["2014-06-03",0.05,0.05,0.05,0.05,0.0],["2014-06-04",0.05,0.05,0.05,0.05,0.0],["2014-06-05",0.05,0.05,0.05,0.05,0.0],["2014-06-06",0.05,0.05,0.05,0.05,0.0],["2014-06-09",0.05,0.05,0.05,0.05,0.0],["2014-06-10",0.05,0.05,0.05,0.05,0.0],["2014-06-11",0.05,0.05,0.05,0.05,0.0],["2014-06-12",0.05,0.05,0.05,0.05,0.0],["2014-06-13",0.05,0.05,0.05,0.05,0.0],["2014-06-16",0.05,0.05,0.05,0.05,0.0],["2014-06-17",0.05,0.05,0.05,0.05,0.0],["2014-06-18",0.06,0.06,0.06,0.06,4900.0],["2014-06-19",0.06,0.06,0.06,0.06,0.0],["2014-06-20",0.06,0.06,0.06,0.06,0.0],["2014-06-23",0.06,0.06,0.06,0.06,0.0],["2014-06-24",0.06,0.06,0.06,0.06,0.0],["2014-06-25",0.06,0.06,0.06,0.06,0.0],["2014-06-26",0.06,0.06,0.06,0.06,0.0],["2014-06-27",0.06,0.06,0.06,0.06,0.0],["2014-06-30",0.06,0.06,0.06,0.06,0.0],["2014-07-01",0.06,0.06,0.06,0.06,0.0],["2014-07-02",0.06,0.06,0.06,0.06,0.0],["2014-07-03",0.06,0.06,0.06,0.06,0.0],["2014-07-07",0.06,0.06,0.06,0.06,0.0],["2014-07-08",0.06,0.06,0.06,0.06,0.0],["2014-07-09",0.06,0.06,0.06,0.06,0.0],["2014-07-10",0.06,0.06,0.06,0.06,0.0],["2014-07-11",0.06,0.06,0.06,0.06,0.0],["2014-07-14",0.06,0.06,0.06,0.06,0.0],["2014-07-15",0.06,0.06,0.06,0.06,0.0],["2014-07-16",0.06,0.06,0.06,0.06,0.0],["2014-07-17",0.06,0.06,0.06,0.06,0.0],["2014-07-18",0.06,0.06,0.06,0.06,0.0],["2014-07-21",0.06,0.06,0.06,0.06,0.0],["2014-07-22",0.06,0.06,0.06,0.06,0.0],["2014-07-23",0.06,0.06,0.06,0.06,0.0],["2014-07-24",0.06,0.06,0.06,0.06,0.0],["2014-07-25",0.06,0.06,0.06,0.06,0.0],["2014-07-28",0.06,0.06,0.06,0.06,0.0],["2014-07-29",0.06,0.06,0.06,0.06,0.0],["2014-07-30",0.06,0.06,0.06,0.06,0.0],["2014-07-31",0.06,0.06,0.06,0.06,0.0],["2014-08-01",0.06,0.06,0.06,0.06,0.0],["2014-08-04",0.06,0.06,0.06,0.06,0.0],["2014-08-05",0.06,0.06,0.06,0.06,0.0],["2014-08-06",0.06,0.06,0.06,0.06,0.0],["2014-08-07",0.06,0.06,0.06,0.06,0.0],["2014-08-08",0.06,0.06,0.06,0.06,0.0],["2014-08-11",0.06,0.06,0.06,0.06,0.0],["2014-08-12",0.06,0.06,0.06,0.06,0.0],["2014-08-13",0.04,0.04,0.04,0.04,100000.0],["2014-08-14",0.04,0.04,0.04,0.04,0.0],["2014-08-15",0.07,0.2,0.07,0.1,1759100.0],["2014-08-18",0.1,0.1,0.06,0.07,131600.0],["2014-08-19",0.09,0.11,0.08,0.1,115200.0],["2014-08-20",0.1,0.15,0.1,0.11,208500.0],["2014-08-21",0.11,0.14,0.11,0.11,80400.0],["2014-08-22",0.12,0.12,0.07,0.11,24300.0],["2014-08-25",0.06,0.12,0.06,0.1,10100.0],["2014-08-26",0.04,0.12,0.04,0.08,35200.0],["2014-08-27",0.07,0.07,0.07,0.07,15000.0],["2014-08-28",0.11,0.11,0.11,0.11,100.0],["2014-08-29",0.1,0.1,0.08,0.09,21100.0],["2014-09-02",0.07,0.09,0.07,0.07,48800.0],["2014-09-03",0.07,0.07,0.07,0.07,12800.0],["2014-09-04",0.07,0.08,0.07,0.08,31600.0],["2014-09-05",0.05,0.05,0.05,0.05,1100.0],["2014-09-08",0.05,0.05,0.05,0.05,11600.0],["2014-09-09",0.05,0.05,0.05,0.05,700.0],["2014-09-10",0.08,0.08,0.05,0.07,5900.0],["2014-09-11",0.06,0.08,0.06,0.08,8700.0],["2014-09-12",0.07,0.07,0.07,0.07,5000.0],["2014-09-15",0.06,0.06,0.06,0.06,55000.0],["2014-09-16",0.08,0.08,0.08,0.08,10000.0],["2014-09-17",0.08,0.08,0.08,0.08,0.0],["2014-09-18",0.07,0.07,0.07,0.07,1000.0],["2014-09-19",0.05,0.05,0.05,0.05,4000.0],["2014-09-22",0.06,0.06,0.06,0.06,14000.0],["2014-09-23",0.05,0.05,0.05,0.05,30200.0],["2014-09-24",0.05,0.05,0.05,0.05,40100.0],["2014-09-25",0.05,0.05,0.05,0.05,0.0],["2014-09-26",0.05,0.05,0.05,0.05,0.0],["2014-09-29",0.05,0.05,0.05,0.05,300.0],["2014-09-30",0.05,0.05,0.03,0.03,94700.0],["2014-10-01",0.03,0.03,0.03,0.03,26600.0],["2014-10-02",0.03,0.03,0.03,0.03,144100.0],["2014-10-03",0.03,0.03,0.02,0.02,18900.0],["2014-10-06",0.03,0.03,0.03,0.03,100.0],["2014-10-07",0.03,0.03,0.03,0.03,0.0],["2014-10-08",0.04,0.04,0.03,0.03,11100.0],["2014-10-09",0.03,0.03,0.03,0.03,0.0],["2014-10-10",0.03,0.03,0.03,0.03,0.0],["2014-10-13",0.03,0.03,0.03,0.03,0.0],["2014-10-14",0.02,0.03,0.02,0.03,50700.0],["2014-10-15",0.03,0.03,0.03,0.03,0.0],["2014-10-16",0.02,0.03,0.02,0.03,1700.0],["2014-10-17",0.02,0.02,0.02,0.02,68600.0],["2014-10-20",0.02,0.03,0.02,0.03,207100.0],["2014-10-21",0.03,0.03,0.02,0.03,86400.0],["2014-10-22",0.02,0.03,0.02,0.03,78300.0],["2014-10-23",0.02,0.03,0.02,0.03,2100.0],["2014-10-24",0.02,0.03,0.02,0.03,146200.0],["2014-10-27",0.03,0.03,0.03,0.03,25000.0],["2014-10-28",0.03,0.03,0.03,0.03,0.0],["2014-10-29",0.02,0.03,0.02,0.03,26200.0],["2014-10-30",0.03,0.03,0.03,0.03,0.0],["2014-10-31",0.02,0.03,0.02,0.03,20100.0],["2014-11-03",0.02,0.03,0.02,0.03,24100.0],["2014-11-04",0.02,0.03,0.02,0.02,33200.0],["2014-11-05",0.02,0.02,0.02,0.02,0.0],["2014-11-06",0.02,0.02,0.02,0.02,24000.0],["2014-11-07",0.02,0.03,0.02,0.03,36100.0],["2014-11-10",0.03,0.03,0.03,0.03,0.0],["2014-11-11",0.03,0.03,0.03,0.03,16000.0],["2014-11-12",0.02,0.03,0.02,0.03,144100.0],["2014-11-13",0.03,0.03,0.03,0.03,200.0],["2014-11-14",0.03,0.03,0.03,0.03,0.0],["2014-11-17",0.02,0.02,0.02,0.02,11500.0],["2014-11-18",0.02,0.02,0.02,0.02,0.0],["2014-11-19",0.02,0.02,0.02,0.02,4000.0],["2014-11-20",0.03,0.03,0.03,0.03,100.0],["2014-11-21",0.03,0.03,0.03,0.03,0.0],["2014-11-24",0.02,0.03,0.02,0.03,22600.0],["2014-11-25",0.02,0.03,0.02,0.03,116400.0],["2014-11-26",0.03,0.03,0.03,0.03,0.0],["2014-11-28",0.02,0.03,0.02,0.03,100100.0],["2014-12-01",0.02,0.03,0.02,0.03,74000.0],["2014-12-02",0.02,0.03,0.02,0.03,1000.0],["2014-12-03",0.03,0.03,0.03,0.03,0.0],["2014-12-04",0.02,0.03,0.02,0.03,1900.0],["2014-12-05",0.03,0.03,0.03,0.03,0.0],["2014-12-08",0.02,0.02,0.02,0.02,99800.0],["2014-12-09",0.02,0.02,0.02,0.02,1800.0],["2014-12-10",0.02,0.02,0.02,0.02,18100.0],["2014-12-11",0.02,0.02,0.02,0.02,0.0],["2014-12-12",0.02,0.02,0.02,0.02,0.0],["2014-12-15",0.02,0.02,0.02,0.02,20000.0],["2014-12-16",0.02,0.02,0.02,0.02,6200.0],["2014-12-17",0.02,0.02,0.02,0.02,30000.0],["2014-12-18",0.02,0.02,0.02,0.02,0.0],["2014-12-19",0.02,0.02,0.02,0.02,0.0],["2014-12-22",0.02,0.02,0.02,0.02,7800.0],["2014-12-23",0.02,0.02,0.02,0.02,0.0],["2014-12-24",0.02,0.02,0.02,0.02,0.0],["2014-12-26",0.02,0.02,0.02,0.02,0.0],["2014-12-29",0.02,0.02,0.02,0.02,20000.0],["2014-12-30",0.02,0.02,0.02,0.02,0.0],["2014-12-31",0.02,0.03,0.02,0.03,122200.0],["2015-01-02",0.03,0.03,0.03,0.03,0.0],["2015-01-05",0.03,0.03,0.03,0.03,40000.0],["2015-01-06",0.03,0.17,0.03,0.06,3721200.0],["2015-01-07",0.07,0.09,0.04,0.06,926400.0],["2015-01-08",0.06,0.06,0.03,0.05,417400.0],["2015-01-09",0.04,0.06,0.04,0.05,61400.0],["2015-01-12",0.07,0.07,0.04,0.06,74600.0],["2015-01-13",0.04,0.06,0.04,0.05,134200.0],["2015-01-14",0.06,0.06,0.04,0.04,47000.0],["2015-01-15",0.04,0.04,0.04,0.04,44600.0],["2015-01-16",0.04,0.04,0.04,0.04,73600.0],["2015-01-20",0.04,0.04,0.04,0.04,13500.0],["2015-01-21",0.04,0.04,0.04,0.04,7000.0],["2015-01-22",0.04,0.04,0.04,0.04,32900.0],["2015-01-23",0.04,0.04,0.04,0.04,5000.0],["2015-01-26",0.03,0.03,0.03,0.03,9800.0],["2015-01-27",0.03,0.03,0.03,0.03,11300.0],["2015-01-28",0.03,0.03,0.03,0.03,0.0],["2015-01-29",0.03,0.03,0.03,0.03,21400.0],["2015-01-30",0.03,0.03,0.03,0.03,0.0],["2015-02-02",0.03,0.03,0.03,0.03,0.0],["2015-02-03",0.03,0.03,0.03,0.03,50200.0],["2015-02-04",0.03,0.03,0.03,0.03,1700.0],["2015-02-05",0.03,0.03,0.03,0.03,6700.0],["2015-02-06",0.03,0.03,0.03,0.03,0.0],["2015-02-09",0.03,0.03,0.03,0.03,0.0],["2015-02-10",0.03,0.03,0.03,0.03,10900.0],["2015-02-11",0.03,0.03,0.02,0.03,218900.0],["2015-02-12",0.02,0.02,0.02,0.02,10500.0],["2015-02-13",0.02,0.02,0.02,0.02,8000.0],["2015-02-17",0.02,0.02,0.02,0.02,13000.0],["2015-02-18",0.02,0.02,0.02,0.02,13700.0],["2015-02-19",0.02,0.02,0.02,0.02,500.0],["2015-02-20",0.02,0.02,0.02,0.02,1000.0],["2015-02-23",0.02,0.02,0.02,0.02,0.0],["2015-02-24",0.02,0.02,0.02,0.02,0.0],["2015-02-25",0.02,0.02,0.02,0.02,0.0],["2015-02-26",0.02,0.02,0.02,0.02,0.0],["2015-02-27",0.02,0.02,0.02,0.02,400.0],["2015-03-02",0.02,0.02,0.02,0.02,0.0],["2015-03-03",0.02,0.02,0.02,0.02,0.0],["2015-03-04",0.02,0.02,0.02,0.02,6000.0],["2015-03-05",0.02,0.02,0.02,0.02,0.0],["2015-03-06",0.02,0.02,0.02,0.02,0.0],["2015-03-09",0.02,0.02,0.02,0.02,1800.0],["2015-03-10",0.02,0.02,0.02,0.02,0.0],["2015-03-11",0.02,0.02,0.02,0.02,15600.0],["2015-03-12",0.1,0.1,0.04,0.07,4794700.0],["2015-03-13",0.09,0.09,0.04,0.06,1026300.0],["2015-03-16",0.05,0.05,0.04,0.05,118600.0],["2015-03-17",0.04,0.05,0.04,0.04,233600.0],["2015-03-18",0.04,0.05,0.04,0.05,172300.0],["2015-03-19",0.05,0.07,0.04,0.07,298800.0],["2015-03-20",0.06,0.08,0.05,0.05,31000.0],["2015-03-23",0.05,0.07,0.05,0.07,54000.0],["2015-03-24",0.05,0.07,0.05,0.06,120200.0],["2015-03-25",0.06,0.06,0.05,0.05,36000.0],["2015-03-26",0.07,0.09,0.05,0.05,67700.0],["2015-03-27",0.05,0.08,0.05,0.05,169500.0],["2015-03-30",0.05,0.06,0.05,0.06,41600.0],["2015-03-31",0.05,0.08,0.05,0.06,9200.0],["2015-04-01",0.06,0.07,0.06,0.06,20200.0],["2015-04-02",0.06,0.06,0.06,0.06,49900.0],["2015-04-06",0.05,0.06,0.04,0.05,163400.0],["2015-04-07",0.06,0.06,0.05,0.05,18200.0],["2015-04-08",0.04,0.06,0.04,0.06,7700.0],["2015-04-09",0.04,0.05,0.04,0.04,18000.0],["2015-04-10",0.04,0.06,0.04,0.06,1600.0],["2015-04-13",0.05,0.06,0.05,0.06,5100.0],["2015-04-14",0.04,0.06,0.04,0.06,2900.0],["2015-04-15",0.04,0.05,0.04,0.05,8100.0],["2015-04-16",0.06,0.06,0.05,0.05,12600.0],["2015-04-17",0.04,0.04,0.04,0.04,1100.0],["2015-04-20",0.04,0.05,0.04,0.05,11800.0],["2015-04-21",0.04,0.06,0.04,0.04,19000.0],["2015-04-22",0.04,0.04,0.04,0.04,3000.0],["2015-04-23",0.04,0.06,0.04,0.04,47300.0],["2015-04-24",0.04,0.04,0.04,0.04,0.0],["2015-04-27",0.05,0.05,0.04,0.04,1300.0],["2015-04-28",0.05,0.05,0.04,0.05,6700.0],["2015-04-29",0.04,0.05,0.04,0.05,1500.0],["2015-04-30",0.05,0.05,0.05,0.05,4000.0],["2015-05-01",0.04,0.05,0.04,0.04,98500.0],["2015-05-04",0.05,0.05,0.04,0.05,2100.0],["2015-05-05",0.04,0.04,0.04,0.04,12700.0],["2015-05-06",0.04,0.04,0.04,0.04,5000.0],["2015-05-07",0.04,0.04,0.04,0.04,2000.0],["2015-05-08",0.04,0.04,0.04,0.04,5200.0],["2015-05-11",0.04,0.04,0.04,0.04,9000.0],["2015-05-12",0.04,0.04,0.04,0.04,36000.0],["2015-05-13",0.04,0.04,0.04,0.04,72200.0],["2015-05-14",0.04,0.04,0.04,0.04,7300.0],["2015-05-15",0.04,0.04,0.04,0.04,0.0],["2015-05-18",0.04,0.04,0.04,0.04,0.0],["2015-05-19",0.04,0.04,0.04,0.04,0.0],["2015-05-20",0.04,0.04,0.04,0.04,24700.0],["2015-05-21",0.04,0.04,0.04,0.04,13700.0],["2015-05-22",0.04,0.04,0.04,0.04,0.0],["2015-05-26",0.05,0.05,0.05,0.05,1700.0],["2015-05-27",0.04,0.05,0.04,0.05,12000.0],["2015-05-28",0.05,0.05,0.05,0.05,0.0],["2015-05-29",0.04,0.04,0.04,0.04,400.0],["2015-06-01",0.04,0.04,0.04,0.04,0.0],["2015-06-02",0.04,0.04,0.04,0.04,0.0],["2015-06-03",0.04,0.04,0.04,0.04,5000.0],["2015-06-04",0.04,0.04,0.04,0.04,0.0],["2015-06-05",0.04,0.05,0.03,0.04,72000.0],["2015-06-08",0.04,0.04,0.04,0.04,29000.0],["2015-06-09",0.04,0.04,0.04,0.04,0.0],["2015-06-10",0.04,0.04,0.04,0.04,1700.0],["2015-06-11",0.04,0.04,0.04,0.04,5000.0],["2015-06-12",0.04,0.04,0.04,0.04,0.0],["2015-06-15",0.04,0.04,0.03,0.03,65800.0],["2015-06-16",0.03,0.03,0.03,0.03,1800.0],["2015-06-17",0.03,0.04,0.03,0.03,31200.0],["2015-06-18",0.03,0.03,0.03,0.03,2000.0],["2015-06-19",0.03,0.03,0.03,0.03,0.0],["2015-06-22",0.03,0.03,0.03,0.03,0.0],["2015-06-23",0.03,0.04,0.03,0.04,41000.0],["2015-06-24",0.04,0.04,0.04,0.04,13200.0],["2015-06-25",0.03,0.04,0.03,0.04,51000.0],["2015-06-26",0.03,0.03,0.03,0.03,28000.0],["2015-06-29",0.04,0.04,0.03,0.04,52500.0],["2015-06-30",0.04,0.04,0.04,0.04,0.0],["2015-07-01",0.04,0.04,0.04,0.04,2500.0],["2015-07-02",0.04,0.04,0.04,0.04,0.0],["2015-07-06",0.03,0.03,0.03,0.03,2500.0],["2015-07-07",0.03,0.03,0.03,0.03,0.0],["2015-07-08",0.03,0.03,0.03,0.03,20000.0],["2015-07-09",0.03,0.03,0.03,0.03,0.0],["2015-07-10",0.03,0.03,0.03,0.03,0.0],["2015-07-13",0.03,0.03,0.03,0.03,0.0],["2015-07-14",0.03,0.03,0.03,0.03,0.0],["2015-07-15",0.03,0.03,0.03,0.03,10000.0],["2015-07-16",0.03,0.03,0.03,0.03,14300.0],["2015-07-17",0.03,0.03,0.03,0.03,55200.0],["2015-07-20",0.03,0.03,0.03,0.03,0.0],["2015-07-21",0.04,0.04,0.04,0.04,5000.0],["2015-07-22",0.03,0.03,0.03,0.03,100.0],["2015-07-23",0.03,0.03,0.03,0.03,15700.0],["2015-07-24",0.03,0.03,0.03,0.03,0.0],["2015-07-27",0.03,0.03,0.03,0.03,1300.0],["2015-07-28",0.04,0.04,0.04,0.04,200.0],["2015-07-29",0.03,0.04,0.03,0.04,19900.0],["2015-07-30",0.04,0.04,0.04,0.04,2000.0],["2015-07-31",0.04,0.04,0.04,0.04,1500.0],["2015-08-03",0.04,0.04,0.04,0.04,700.0],["2015-08-04",0.04,0.04,0.04,0.04,11100.0],["2015-08-05",0.04,0.05,0.04,0.05,6300.0],["2015-08-06",0.05,0.05,0.03,0.03,95900.0],["2015-08-07",0.03,0.05,0.03,0.04,52800.0],["2015-08-10",0.04,0.04,0.04,0.04,5800.0],["2015-08-11",0.04,0.04,0.03,0.04,57700.0],["2015-08-12",0.04,0.04,0.04,0.04,0.0],["2015-08-13",0.03,0.04,0.03,0.04,22700.0],["2015-08-14",0.05,0.05,0.05,0.05,7300.0],["2015-08-17",0.05,0.05,0.03,0.05,19200.0],["2015-08-18",0.04,0.04,0.04,0.04,2000.0],["2015-08-19",0.05,0.05,0.04,0.04,3200.0],["2015-08-20",0.05,0.05,0.04,0.04,10700.0],["2015-08-21",0.04,0.04,0.04,0.04,19000.0],["2015-08-24",0.05,0.05,0.04,0.04,7600.0],["2015-08-25",0.04,0.04,0.04,0.04,0.0],["2015-08-26",0.05,0.05,0.05,0.05,3000.0],["2015-08-27",0.03,0.03,0.03,0.03,6800.0],["2015-08-28",0.05,0.05,0.03,0.03,24400.0],["2015-08-31",0.03,0.04,0.03,0.03,56000.0],["2015-09-01",0.03,0.03,0.03,0.03,2700.0],["2015-09-02",0.03,0.03,0.03,0.03,0.0],["2015-09-03",0.03,0.03,0.03,0.03,2000.0],["2015-09-04",0.03,0.03,0.03,0.03,0.0],["2015-09-08",0.03,0.05,0.03,0.03,36800.0],["2015-09-09",0.03,0.03,0.03,0.03,10000.0],["2015-09-10",0.03,0.04,0.03,0.04,14600.0],["2015-09-11",0.04,0.04,0.04,0.04,0.0],["2015-09-14",0.03,0.03,0.03,0.03,1500.0],["2015-09-15",0.03,0.03,0.03,0.03,0.0],["2015-09-16",0.03,0.03,0.03,0.03,7300.0],["2015-09-17",0.05,0.05,0.05,0.05,6200.0],["2015-09-18",0.03,0.05,0.03,0.05,2200.0],["2015-09-21",0.03,0.03,0.03,0.03,2300.0],["2015-09-22",0.03,0.03,0.03,0.03,70000.0],["2015-09-23",0.03,0.03,0.03,0.03,0.0],["2015-09-24",0.03,0.03,0.03,0.03,0.0],["2015-09-25",0.03,0.03,0.03,0.03,0.0],["2015-09-28",0.03,0.03,0.03,0.03,500.0],["2015-09-29",0.04,0.04,0.03,0.04,13000.0],["2015-09-30",0.04,0.04,0.04,0.04,1500.0],["2015-10-01",0.04,0.04,0.04,0.04,0.0],["2015-10-02",0.04,0.04,0.04,0.04,0.0],["2015-10-05",0.03,0.03,0.03,0.03,2500.0],["2015-10-06",0.03,0.03,0.03,0.03,0.0],["2015-10-07",0.03,0.03,0.03,0.03,0.0],["2015-10-08",0.03,0.03,0.03,0.03,0.0],["2015-10-09",0.03,0.04,0.03,0.04,8100.0],["2015-10-12",0.03,0.03,0.03,0.03,7500.0],["2015-10-13",0.04,0.04,0.04,0.04,1000.0],["2015-10-14",0.04,0.04,0.04,0.04,600.0],["2015-10-15",0.04,0.04,0.04,0.04,11500.0],["2015-10-16",0.03,0.04,0.03,0.04,39300.0],["2015-10-19",0.04,0.04,0.03,0.03,6000.0],["2015-10-20",0.03,0.03,0.03,0.03,0.0],["2015-10-21",0.04,0.04,0.04,0.04,43200.0],["2015-10-22",0.04,0.04,0.04,0.04,6600.0],["2015-10-23",0.04,0.04,0.04,0.04,1700.0],["2015-10-26",0.04,0.04,0.04,0.04,15000.0],["2015-10-27",0.04,0.04,0.04,0.04,0.0],["2015-10-28",0.04,0.04,0.04,0.04,4800.0],["2015-10-29",0.04,0.04,0.04,0.04,23100.0],["2015-10-30",0.04,0.04,0.04,0.04,3000.0],["2015-11-02",0.04,0.04,0.04,0.04,2500.0],["2015-11-03",0.04,0.04,0.04,0.04,1500.0],["2015-11-04",0.04,0.04,0.04,0.04,0.0],["2015-11-05",0.04,0.04,0.04,0.04,500.0],["2015-11-06",0.03,0.05,0.03,0.03,7700.0],["2015-11-09",0.03,0.03,0.03,0.03,2200.0],["2015-11-10",0.05,0.05,0.04,0.04,5800.0],["2015-11-11",0.04,0.05,0.03,0.03,24900.0],["2015-11-12",0.04,0.04,0.04,0.04,600.0],["2015-11-13",0.05,0.05,0.04,0.05,3800.0],["2015-11-16",0.05,0.05,0.05,0.05,0.0],["2015-11-17",0.05,0.05,0.04,0.05,3700.0],["2015-11-18",0.05,0.05,0.05,0.05,7800.0],["2015-11-19",0.05,0.05,0.04,0.04,4200.0],["2015-11-20",0.04,0.04,0.04,0.04,0.0],["2015-11-23",0.04,0.04,0.04,0.04,1300.0],["2015-11-24",0.04,0.04,0.04,0.04,6500.0],["2015-11-25",0.04,0.05,0.04,0.05,25400.0],["2015-11-27",0.05,0.05,0.05,0.05,1500.0],["2015-11-30",0.04,0.05,0.04,0.04,8000.0],["2015-12-01",0.05,0.05,0.04,0.04,1200.0],["2015-12-02",0.04,0.04,0.04,0.04,500.0],["2015-12-03",0.05,0.05,0.05,0.05,5000.0],["2015-12-04",0.05,0.05,0.04,0.04,1700.0],["2015-12-07",0.04,0.04,0.04,0.04,1000.0],["2015-12-08",0.05,0.05,0.05,0.05,2600.0],["2015-12-09",0.04,0.04,0.04,0.04,1300.0],["2015-12-10",0.04,0.04,0.04,0.04,0.0],["2015-12-11",0.04,0.04,0.04,0.04,100.0],["2015-12-14",0.04,0.04,0.04,0.04,3000.0],["2015-12-15",0.04,0.04,0.04,0.04,0.0],["2015-12-16",0.04,0.04,0.04,0.04,4700.0],["2015-12-17",0.04,0.04,0.04,0.04,24500.0],["2015-12-18",0.04,0.04,0.03,0.03,6800.0],["2015-12-21",0.03,0.03,0.03,0.03,0.0],["2015-12-22",0.03,0.03,0.03,0.03,2400.0],["2015-12-23",0.03,0.04,0.03,0.04,40600.0],["2015-12-24",0.04,0.04,0.04,0.04,0.0],["2015-12-28",0.04,0.04,0.04,0.04,0.0],["2015-12-29",0.04,0.04,0.04,0.04,2500.0],["2015-12-30",0.04,0.04,0.04,0.04,0.0],["2015-12-31",0.04,0.04,0.04,0.04,0.0],["2016-01-04",0.03,0.03,0.03,0.03,22800.0],["2016-01-05",0.03,0.03,0.03,0.03,0.0],["2016-01-06",0.03,0.03,0.03,0.03,0.0],["2016-01-07",0.04,0.05,0.04,0.04,131200.0],["2016-01-08",0.04,0.04,0.04,0.04,32000.0],["2016-01-11",0.04,0.04,0.04,0.04,0.0],["2016-01-12",0.03,0.03,0.03,0.03,7500.0],["2016-01-13",0.03,0.03,0.03,0.03,7200.0],["2016-01-14",0.05,0.05,0.03,0.03,13700.0],["2016-01-15",0.03,0.03,0.03,0.03,0.0],["2016-01-19",0.03,0.03,0.03,0.03,0.0],["2016-01-20",0.03,0.03,0.03,0.03,25200.0],["2016-01-21",0.03,0.03,0.03,0.03,3500.0],["2016-01-22",0.03,0.03,0.03,0.03,0.0],["2016-01-25",0.03,0.03,0.03,0.03,5000.0],["2016-01-26",0.03,0.03,0.03,0.03,0.0],["2016-01-27",0.03,0.03,0.03,0.03,4800.0],["2016-01-28",0.03,0.04,0.03,0.03,3200.0],["2016-01-29",0.03,0.03,0.03,0.03,0.0],["2016-02-01",0.03,0.03,0.03,0.03,0.0],["2016-02-02",0.03,0.03,0.03,0.03,0.0],["2016-02-03",0.03,0.03,0.03,0.03,0.0],["2016-02-04",0.03,0.03,0.03,0.03,9000.0],["2016-02-05",0.03,0.03,0.03,0.03,0.0],["2016-02-08",0.03,0.03,0.03,0.03,10000.0],["2016-02-09",0.03,0.03,0.03,0.03,0.0],["2016-02-10",0.03,0.03,0.03,0.03,0.0],["2016-02-11",0.03,0.03,0.03,0.03,0.0],["2016-02-12",0.03,0.03,0.03,0.03,0.0],["2016-02-16",0.05,0.05,0.05,0.05,400.0],["2016-02-17",0.03,0.03,0.03,0.03,600.0],["2016-02-18",0.03,0.04,0.03,0.04,5700.0],["2016-02-19",0.04,0.04,0.04,0.04,2100.0],["2016-02-22",0.04,0.04,0.04,0.04,0.0],["2016-02-23",0.03,0.03,0.03,0.03,1000.0],["2016-02-24",0.03,0.04,0.03,0.04,19300.0],["2016-02-25",0.04,0.04,0.04,0.04,14100.0],["2016-02-26",0.04,0.04,0.04,0.04,9400.0],["2016-02-29",0.04,0.04,0.04,0.04,0.0],["2016-03-01",0.04,0.04,0.04,0.04,0.0],["2016-03-02",0.03,0.03,0.03,0.03,2600.0],["2016-03-03",0.03,0.03,0.03,0.03,3200.0],["2016-03-04",0.03,0.03,0.03,0.03,0.0],["2016-03-07",0.03,0.03,0.03,0.03,0.0],["2016-03-08",0.03,0.04,0.03,0.04,3100.0],["2016-03-09",0.04,0.04,0.03,0.03,12600.0],["2016-03-10",0.02,0.02,0.02,0.02,8000.0],["2016-03-11",0.02,0.02,0.02,0.02,0.0],["2016-03-14",0.02,0.04,0.02,0.02,6400.0],["2016-03-15",0.02,0.02,0.02,0.02,0.0],["2016-03-16",0.02,0.02,0.02,0.02,0.0],["2016-03-17",0.02,0.02,0.02,0.02,1000.0],["2016-03-18",0.02,0.02,0.02,0.02,0.0],["2016-03-21",0.02,0.02,0.02,0.02,0.0],["2016-03-22",0.02,0.02,0.02,0.02,0.0],["2016-03-23",0.02,0.02,0.02,0.02,0.0],["2016-03-24",0.02,0.02,0.02,0.02,0.0],["2016-03-28",0.02,0.02,0.02,0.02,1500.0],["2016-03-29",0.02,0.02,0.02,0.02,0.0],["2016-03-30",0.02,0.02,0.02,0.02,0.0],["2016-03-31",0.02,0.03,0.02,0.02,7200.0],["2016-04-01",0.02,0.02,0.02,0.02,0.0],["2016-04-04",0.02,0.02,0.02,0.02,3000.0],["2016-04-05",0.02,0.02,0.02,0.02,10000.0],["2016-04-06",0.02,0.02,0.02,0.02,0.0],["2016-04-07",0.02,0.02,0.02,0.02,0.0],["2016-04-08",0.02,0.02,0.02,0.02,0.0],["2016-04-11",0.02,0.02,0.02,0.02,500.0],["2016-04-12",0.02,0.04,0.02,0.04,11100.0],["2016-04-13",0.04,0.04,0.04,0.04,2500.0],["2016-04-14",0.04,0.04,0.04,0.04,0.0],["2016-04-15",0.04,0.04,0.04,0.04,0.0],["2016-04-18",0.04,0.04,0.04,0.04,0.0],["2016-04-19",0.04,0.04,0.04,0.04,0.0],["2016-04-20",0.04,0.04,0.04,0.04,0.0],["2016-04-21",0.04,0.04,0.04,0.04,0.0],["2016-04-22",0.04,0.04,0.04,0.04,0.0],["2016-04-25",0.04,0.04,0.04,0.04,0.0],["2016-04-26",0.04,0.04,0.04,0.04,0.0],["2016-04-27",0.03,0.03,0.03,0.03,2000.0],["2016-04-28",0.03,0.03,0.03,0.03,0.0],["2016-04-29",0.03,0.03,0.03,0.03,0.0],["2016-05-02",0.03,0.03,0.02,0.02,800.0],["2016-05-03",0.02,0.02,0.02,0.02,0.0],["2016-05-04",0.02,0.02,0.02,0.02,0.0],["2016-05-05",0.02,0.02,0.02,0.02,0.0],["2016-05-06",0.02,0.02,0.02,0.02,0.0],["2016-05-09",0.02,0.02,0.02,0.02,0.0],["2016-05-10",0.02,0.02,0.02,0.02,0.0],["2016-05-11",0.02,0.03,0.02,0.02,47700.0],["2016-05-12",0.03,0.03,0.02,0.02,9900.0],["2016-05-13",0.02,0.02,0.02,0.02,0.0],["2016-05-16",0.02,0.02,0.02,0.02,1000.0],["2016-05-17",0.02,0.02,0.02,0.02,2000.0],["2016-05-18",0.02,0.02,0.02,0.02,4500.0],["2016-05-19",0.02,0.02,0.02,0.02,100.0],["2016-05-20",0.02,0.02,0.02,0.02,0.0],["2016-05-23",0.02,0.02,0.02,0.02,0.0],["2016-05-24",0.02,0.02,0.02,0.02,0.0],["2016-05-25",0.02,0.02,0.02,0.02,0.0],["2016-05-26",0.02,0.02,0.02,0.02,2000.0],["2016-05-27",0.02,0.02,0.02,0.02,0.0],["2016-05-31",0.02,0.02,0.02,0.02,0.0],["2016-06-01",0.02,0.02,0.02,0.02,0.0],["2016-06-02",0.02,0.02,0.02,0.02,0.0],["2016-06-03",0.02,0.02,0.02,0.02,0.0],["2016-06-06",0.02,0.02,0.02,0.02,0.0],["2016-06-07",0.02,0.02,0.02,0.02,0.0],["2016-06-08",0.02,0.02,0.02,0.02,0.0],["2016-06-09",0.02,0.02,0.02,0.02,0.0],["2016-06-10",0.02,0.02,0.02,0.02,0.0],["2016-06-13",0.02,0.02,0.02,0.02,1000.0],["2016-06-14",0.02,0.02,0.02,0.02,0.0],["2016-06-15",0.02,0.02,0.02,0.02,0.0],["2016-06-16",0.02,0.02,0.02,0.02,0.0],["2016-06-17",0.02,0.02,0.02,0.02,0.0],["2016-06-20",0.02,0.02,0.02,0.02,0.0],["2016-06-21",0.02,0.02,0.02,0.02,0.0],["2016-06-22",0.02,0.02,0.02,0.02,20000.0],["2016-06-23",0.02,0.02,0.02,0.02,0.0],["2016-06-24",0.02,0.02,0.02,0.02,5000.0],["2016-06-27",0.02,0.02,0.02,0.02,0.0],["2016-06-28",0.02,0.02,0.02,0.02,0.0],["2016-06-29",0.02,0.02,0.02,0.02,0.0],["2016-06-30",0.02,0.02,0.02,0.02,110000.0],["2016-07-01",0.02,0.02,0.02,0.02,0.0],["2016-07-05",0.02,0.02,0.02,0.02,0.0],["2016-07-06",0.02,0.02,0.02,0.02,0.0],["2016-07-07",0.03,0.03,0.03,0.03,800.0],["2016-07-08",0.04,0.04,0.04,0.04,5200.0],["2016-07-11",0.03,0.03,0.02,0.02,18800.0],["2016-07-12",0.02,0.02,0.02,0.02,0.0],["2016-07-13",0.03,0.03,0.02,0.02,10500.0],["2016-07-14",0.02,0.02,0.02,0.02,0.0],["2016-07-15",0.02,0.02,0.02,0.02,0.0],["2016-07-18",0.03,0.03,0.02,0.02,40100.0],["2016-07-19",0.03,0.03,0.03,0.03,1100.0],["2016-07-20",0.03,0.03,0.03,0.03,10300.0],["2016-07-21",0.03,0.03,0.03,0.03,3500.0],["2016-07-22",0.03,0.03,0.03,0.03,25100.0],["2016-07-25",0.03,0.03,0.03,0.03,2100.0],["2016-07-26",0.02,0.02,0.02,0.02,1000.0],["2016-07-27",0.03,0.03,0.03,0.03,900.0],["2016-07-28",0.03,0.03,0.03,0.03,1100.0],["2016-07-29",0.03,0.03,0.03,0.03,1000.0],["2016-08-01",0.02,0.02,0.02,0.02,5000.0],["2016-08-02",0.02,0.03,0.02,0.03,3400.0],["2016-08-03",0.03,0.03,0.03,0.03,2000.0],["2016-08-04",0.03,0.03,0.02,0.02,5000.0],["2016-08-05",0.02,0.02,0.02,0.02,0.0],["2016-08-08",0.03,0.03,0.03,0.03,5000.0],["2016-08-09",0.03,0.03,0.02,0.02,3200.0],["2016-08-10",0.02,0.02,0.02,0.02,0.0],["2016-08-11",0.02,0.02,0.02,0.02,0.0],["2016-08-12",0.02,0.02,0.02,0.02,0.0],["2016-08-15",0.02,0.02,0.02,0.02,0.0],["2016-08-16",0.02,0.02,0.02,0.02,2000.0],["2016-08-17",0.02,0.02,0.02,0.02,0.0],["2016-08-18",0.02,0.02,0.02,0.02,30000.0],["2016-08-19",0.02,0.02,0.02,0.02,6000.0],["2016-08-22",0.02,0.03,0.02,0.02,3000.0],["2016-08-23",0.02,0.02,0.02,0.02,0.0],["2016-08-24",0.02,0.02,0.02,0.02,1000.0],["2016-08-25",0.02,0.02,0.02,0.02,0.0],["2016-08-26",0.02,0.02,0.02,0.02,0.0],["2016-08-29",0.02,0.02,0.02,0.02,10000.0],["2016-08-30",0.02,0.02,0.02,0.02,0.0],["2016-08-31",0.02,0.02,0.02,0.02,0.0],["2016-09-01",0.02,0.02,0.02,0.02,0.0],["2016-09-02",0.02,0.02,0.02,0.02,0.0],["2016-09-06",0.02,0.02,0.02,0.02,0.0],["2016-09-07",0.02,0.02,0.02,0.02,0.0],["2016-09-08",0.02,0.02,0.02,0.02,0.0],["2016-09-09",0.03,0.04,0.03,0.04,50000.0],["2016-09-12",0.04,0.04,0.04,0.04,0.0],["2016-09-13",0.03,0.03,0.03,0.03,1000.0],["2016-09-14",0.03,0.03,0.03,0.03,0.0],["2016-09-15",0.04,0.04,0.02,0.03,21100.0],["2016-09-16",0.03,0.03,0.03,0.03,300.0],["2016-09-19",0.03,0.03,0.03,0.03,0.0],["2016-09-20",0.02,0.02,0.02,0.02,2000.0],["2016-09-21",0.02,0.02,0.02,0.02,50000.0],["2016-09-22",0.02,0.02,0.02,0.02,0.0],["2016-09-23",0.02,0.02,0.02,0.02,0.0],["2016-09-26",0.02,0.02,0.02,0.02,0.0],["2016-09-27",0.02,0.02,0.02,0.02,0.0],["2016-09-28",0.02,0.02,0.02,0.02,0.0],["2016-09-29",0.02,0.02,0.02,0.02,0.0],["2016-09-30",0.02,0.02,0.02,0.02,0.0],["2016-10-03",0.02,0.02,0.02,0.02,0.0],["2016-10-04",0.02,0.02,0.02,0.02,0.0],["2016-10-05",0.03,0.03,0.02,0.02,3200.0],["2016-10-06",0.02,0.02,0.02,0.02,2500.0],["2016-10-07",0.02,0.02,0.02,0.02,0.0],["2016-10-10",0.02,0.02,0.02,0.02,0.0],["2016-10-11",0.02,0.02,0.02,0.02,7500.0],["2016-10-12",0.02,0.02,0.02,0.02,5000.0],["2016-10-13",0.02,0.02,0.02,0.02,0.0],["2016-10-14",0.03,0.03,0.03,0.03,11000.0],["2016-10-17",0.03,0.03,0.03,0.03,0.0],["2016-10-18",0.03,0.03,0.03,0.03,0.0],["2016-10-19",0.03,0.03,0.03,0.03,100.0],["2016-10-20",0.03,0.03,0.03,0.03,0.0],["2016-10-21",0.03,0.03,0.03,0.03,0.0],["2016-10-24",0.03,0.03,0.03,0.03,2100.0],["2016-10-25",0.03,0.03,0.03,0.03,0.0],["2016-10-26",0.03,0.03,0.03,0.03,4200.0],["2016-10-27",0.03,0.03,0.03,0.03,0.0],["2016-10-28",0.03,0.03,0.03,0.03,1300.0],["2016-10-31",0.03,0.04,0.02,0.04,332200.0],["2016-11-01",0.04,0.04,0.04,0.04,0.0],["2016-11-02",0.04,0.07,0.04,0.05,101200.0],["2016-11-03",0.05,0.06,0.05,0.06,31000.0],["2016-11-04",0.06,0.06,0.06,0.06,45000.0],["2016-11-07",0.06,0.06,0.06,0.06,3500.0],["2016-11-08",0.06,0.06,0.06,0.06,7500.0],["2016-11-09",0.07,0.08,0.06,0.08,8000.0],["2016-11-10",0.07,0.08,0.06,0.08,8100.0],["2016-11-11",0.08,0.08,0.07,0.08,25000.0],["2016-11-14",0.08,0.08,0.08,0.08,37300.0],["2016-11-15",0.08,0.08,0.06,0.08,3000.0],["2016-11-16",0.06,0.06,0.06,0.06,12600.0],["2016-11-17",0.06,0.06,0.06,0.06,2700.0],["2016-11-18",0.06,0.13,0.06,0.13,418600.0],["2016-11-21",0.13,0.13,0.1,0.1,74200.0],["2016-11-22",0.1,0.11,0.09,0.09,49000.0],["2016-11-23",0.09,0.1,0.09,0.1,15700.0],["2016-11-25",0.1,0.11,0.1,0.1,56900.0],["2016-11-28",0.09,0.09,0.09,0.09,4000.0],["2016-11-29",0.09,0.09,0.09,0.09,1700.0],["2016-11-30",0.07,0.1,0.07,0.1,59500.0],["2016-12-01",0.09,0.09,0.09,0.09,500.0],["2016-12-02",0.1,0.1,0.1,0.1,600.0],["2016-12-05",0.1,0.1,0.09,0.09,2200.0],["2016-12-06",0.09,0.1,0.09,0.1,3300.0],["2016-12-07",0.1,0.1,0.09,0.09,26500.0],["2016-12-08",0.09,0.09,0.09,0.09,0.0],["2016-12-09",0.1,0.1,0.07,0.07,32000.0],["2016-12-12",0.07,0.07,0.07,0.07,200.0],["2016-12-13",0.07,0.07,0.07,0.07,0.0],["2016-12-14",0.07,0.08,0.07,0.08,52000.0],["2016-12-15",0.08,0.08,0.08,0.08,7400.0],["2016-12-16",0.08,0.08,0.08,0.08,0.0],["2016-12-19",0.08,0.08,0.08,0.08,400.0],["2016-12-20",0.08,0.08,0.06,0.06,3000.0],["2016-12-21",0.06,0.06,0.06,0.06,0.0],["2016-12-22",0.06,0.06,0.06,0.06,7000.0],["2016-12-23",0.06,0.06,0.06,0.06,300.0],["2016-12-27",0.06,0.06,0.06,0.06,0.0],["2016-12-28",0.07,0.07,0.06,0.06,12000.0],["2016-12-29",0.06,0.06,0.06,0.06,37300.0],["2016-12-30",0.06,0.06,0.06,0.06,0.0],["2017-01-03",0.06,0.06,0.06,0.06,0.0],["2017-01-04",0.06,0.06,0.06,0.06,10000.0],["2017-01-05",0.11,0.11,0.06,0.08,30800.0],["2017-01-06",0.09,0.09,0.08,0.08,5200.0],["2017-01-09",0.08,0.08,0.08,0.08,10000.0],["2017-01-10",0.08,0.08,0.08,0.08,0.0],["2017-01-11",0.08,0.08,0.08,0.08,1100.0],["2017-01-12",0.08,0.08,0.08,0.08,2000.0],["2017-01-13",0.08,0.08,0.08,0.08,0.0],["2017-01-17",0.08,0.08,0.08,0.08,1100.0],["2017-01-18",0.07,0.07,0.07,0.07,2100.0],["2017-01-19",0.07,0.07,0.07,0.07,1800.0],["2017-01-20",0.07,0.07,0.07,0.07,0.0],["2017-01-23",0.07,0.09,0.07,0.09,2700.0],["2017-01-24",0.08,0.08,0.06,0.06,53700.0],["2017-01-25",0.06,0.06,0.06,0.06,0.0],["2017-01-26",0.06,0.06,0.06,0.06,0.0],["2017-01-27",0.06,0.1,0.06,0.06,6500.0],["2017-01-30",0.06,0.06,0.06,0.06,0.0],["2017-01-31",0.07,0.07,0.07,0.07,12200.0],["2017-02-01",0.06,0.1,0.06,0.06,7500.0],["2017-02-02",0.06,0.06,0.06,0.06,500.0],["2017-02-03",0.1,0.1,0.06,0.1,34800.0],["2017-02-06",0.1,0.1,0.1,0.1,4500.0],["2017-02-07",0.1,0.1,0.1,0.1,400.0],["2017-02-08",0.1,0.1,0.1,0.1,21300.0],["2017-02-09",0.1,0.1,0.07,0.07,7000.0],["2017-02-10",0.07,0.1,0.07,0.1,11400.0],["2017-02-13",0.1,0.1,0.1,0.1,15800.0],["2017-02-14",0.1,0.1,0.08,0.08,64600.0],["2017-02-15",0.08,0.08,0.08,0.08,0.0],["2017-02-16",0.08,0.08,0.08,0.08,0.0],["2017-02-17",0.08,0.08,0.08,0.08,0.0],["2017-02-21",0.08,0.08,0.06,0.07,47000.0],["2017-02-22",0.06,0.07,0.06,0.06,30500.0],["2017-02-23",0.08,0.08,0.06,0.08,58400.0],["2017-02-24",0.08,0.08,0.08,0.08,42800.0],["2017-02-27",0.08,0.08,0.08,0.08,0.0],["2017-02-28",0.08,0.08,0.08,0.08,900.0],["2017-03-01",0.08,0.08,0.08,0.08,5000.0],["2017-03-02",0.08,0.08,0.08,0.08,11000.0],["2017-03-03",0.1,0.1,0.07,0.08,42600.0],["2017-03-06",0.08,0.08,0.08,0.08,0.0],["2017-03-07",0.1,0.1,0.08,0.1,44000.0],["2017-03-08",0.1,0.12,0.08,0.08,21000.0],["2017-03-09",0.13,0.13,0.08,0.08,1600.0],["2017-03-10",0.1,0.1,0.1,0.1,1500.0],["2017-03-13",0.1,0.1,0.08,0.08,1100.0],["2017-03-14",0.08,0.09,0.08,0.09,10000.0],["2017-03-15",0.1,0.1,0.1,0.1,7000.0],["2017-03-16",0.1,0.1,0.09,0.09,16100.0],["2017-03-17",0.13,0.13,0.09,0.09,28500.0],["2017-03-20",0.09,0.09,0.09,0.09,4000.0],["2017-03-21",0.09,0.09,0.09,0.09,10100.0],["2017-03-22",0.09,0.09,0.09,0.09,6200.0],["2017-03-23",0.09,0.09,0.09,0.09,40000.0],["2017-03-24",0.09,0.09,0.09,0.09,0.0],["2017-03-27",0.09,0.09,0.09,0.09,0.0],["2017-03-28",0.09,0.09,0.09,0.09,8100.0],["2017-03-29",0.09,0.09,0.09,0.09,0.0],["2017-03-30",0.09,0.09,0.09,0.09,15300.0],["2017-03-31",0.11,0.11,0.1,0.11,11800.0],["2017-04-03",0.08,0.08,0.07,0.07,4000.0],["2017-04-04",0.07,0.07,0.07,0.07,1500.0],["2017-04-05",0.09,0.09,0.07,0.07,9000.0],["2017-04-06",0.07,0.07,0.07,0.07,0.0],["2017-04-07",0.07,0.07,0.07,0.07,3100.0],["2017-04-10",0.07,0.07,0.07,0.07,23000.0],["2017-04-11",0.07,0.07,0.07,0.07,0.0],["2017-04-12",0.07,0.1,0.07,0.1,3000.0],["2017-04-13",0.08,0.08,0.08,0.08,1600.0],["2017-04-17",0.1,0.1,0.07,0.07,3100.0],["2017-04-18",0.07,0.08,0.07,0.07,9000.0],["2017-04-19",0.09,0.1,0.09,0.1,7000.0],["2017-04-20",0.1,0.1,0.1,0.1,2100.0],["2017-04-21",0.1,0.1,0.1,0.1,3300.0],["2017-04-24",0.09,0.09,0.07,0.07,5800.0],["2017-04-25",0.08,0.08,0.07,0.07,4200.0],["2017-04-26",0.08,0.09,0.07,0.07,16800.0],["2017-04-27",0.07,0.07,0.07,0.07,0.0],["2017-04-28",0.1,0.1,0.09,0.09,600.0],["2017-05-01",0.1,0.1,0.08,0.08,10300.0],["2017-05-02",0.09,0.09,0.08,0.08,21800.0],["2017-05-03",0.08,0.08,0.08,0.08,200.0],["2017-05-04",0.08,0.08,0.08,0.08,0.0],["2017-05-05",0.08,0.08,0.08,0.08,0.0],["2017-05-08",0.08,0.08,0.08,0.08,500.0],["2017-05-09",0.08,0.08,0.08,0.08,0.0],["2017-05-10",0.08,0.08,0.08,0.08,500.0],["2017-05-11",0.08,0.09,0.08,0.09,10800.0],["2017-05-12",0.09,0.09,0.09,0.09,0.0],["2017-05-15",0.09,0.09,0.09,0.09,0.0],["2017-05-16",0.09,0.09,0.09,0.09,1900.0],["2017-05-17",0.1,0.1,0.09,0.1,18500.0],["2017-05-18",0.1,0.1,0.1,0.1,10000.0],["2017-05-19",0.1,0.1,0.1,0.1,0.0],["2017-05-22",0.08,0.08,0.08,0.08,8600.0],["2017-05-23",0.09,0.09,0.09,0.09,3000.0],["2017-05-24",0.09,0.09,0.09,0.09,2400.0],["2017-05-25",0.09,0.09,0.09,0.09,0.0],["2017-05-26",0.09,0.09,0.09,0.09,0.0],["2017-05-30",0.1,0.12,0.1,0.1,161900.0],["2017-05-31",0.1,0.1,0.1,0.1,0.0],["2017-06-01",0.09,0.09,0.09,0.09,1000.0],["2017-06-02",0.12,0.12,0.11,0.11,7500.0],["2017-06-05",0.11,0.11,0.09,0.11,39000.0],["2017-06-06",0.11,0.11,0.11,0.11,5200.0],["2017-06-07",0.11,0.12,0.1,0.11,18600.0],["2017-06-08",0.1,0.1,0.1,0.1,10100.0],["2017-06-09",0.12,0.12,0.12,0.12,100.0],["2017-06-12",0.12,0.12,0.12,0.12,5000.0],["2017-06-13",0.1,0.1,0.1,0.1,5000.0],["2017-06-14",0.1,0.1,0.1,0.1,0.0],["2017-06-15",0.1,0.1,0.1,0.1,0.0],["2017-06-16",0.1,0.1,0.1,0.1,28800.0],["2017-06-19",0.1,0.13,0.1,0.13,46900.0],["2017-06-20",0.15,0.16,0.11,0.11,33800.0],["2017-06-21",0.11,0.11,0.11,0.11,0.0],["2017-06-22",0.11,0.11,0.11,0.11,2700.0],["2017-06-23",0.11,0.11,0.11,0.11,0.0],["2017-06-26",0.11,0.11,0.11,0.11,0.0],["2017-06-27",0.14,0.14,0.14,0.14,5100.0],["2017-06-28",0.14,0.14,0.14,0.14,0.0],["2017-06-29",0.14,0.14,0.14,0.14,5100.0],["2017-06-30",0.15,0.15,0.11,0.12,2500.0],["2017-07-03",0.15,0.15,0.15,0.15,3000.0],["2017-07-05",0.15,0.15,0.15,0.15,0.0],["2017-07-06",0.15,0.15,0.15,0.15,3900.0],["2017-07-07",0.15,0.15,0.11,0.11,6300.0],["2017-07-10",0.11,0.11,0.11,0.11,500.0],["2017-07-11",0.15,0.17,0.15,0.17,2700.0],["2017-07-12",0.15,0.15,0.11,0.11,8000.0],["2017-07-13",0.11,0.11,0.11,0.11,5000.0],["2017-07-14",0.1,0.14,0.1,0.14,2100.0],["2017-07-17",0.14,0.14,0.14,0.14,0.0],["2017-07-18",0.14,0.14,0.14,0.14,0.0],["2017-07-19",0.14,0.14,0.14,0.14,800.0],["2017-07-20",0.14,0.14,0.14,0.14,0.0],["2017-07-21",0.13,0.13,0.13,0.13,700.0],["2017-07-24",0.13,0.13,0.13,0.13,0.0],["2017-07-25",0.13,0.13,0.13,0.13,700.0],["2017-07-26",0.11,0.13,0.11,0.13,3400.0],["2017-07-27",0.13,0.13,0.13,0.13,0.0],["2017-07-28",0.13,0.13,0.13,0.13,0.0],["2017-07-31",0.13,0.13,0.13,0.13,0.0],["2017-08-01",0.13,0.13,0.13,0.13,0.0],["2017-08-02",0.1,0.1,0.1,0.1,400.0],["2017-08-03",0.1,0.1,0.1,0.1,0.0],["2017-08-04",0.1,0.1,0.1,0.1,0.0],["2017-08-07",0.1,0.1,0.1,0.1,0.0],["2017-08-08",0.1,0.1,0.1,0.1,0.0],["2017-08-09",0.11,0.11,0.11,0.11,800.0],["2017-08-10",0.11,0.11,0.11,0.11,0.0],["2017-08-11",0.1,0.1,0.1,0.1,1000.0],["2017-08-14",0.1,0.1,0.1,0.1,0.0],["2017-08-15",0.13,0.13,0.13,0.13,300.0],["2017-08-16",0.1,0.1,0.1,0.1,5200.0],["2017-08-17",0.1,0.1,0.1,0.1,0.0],["2017-08-18",0.1,0.1,0.08,0.08,12700.0],["2017-08-21",0.08,0.08,0.08,0.08,0.0],["2017-08-22",0.08,0.08,0.08,0.08,0.0],["2017-08-23",0.08,0.08,0.08,0.08,0.0],["2017-08-24",0.08,0.08,0.08,0.08,5100.0],["2017-08-25",0.09,0.09,0.09,0.09,1000.0],["2017-08-28",0.08,0.08,0.08,0.08,10000.0],["2017-08-29",0.08,0.08,0.08,0.08,8400.0],["2017-08-30",0.08,0.08,0.08,0.08,0.0],["2017-08-31",0.08,0.08,0.08,0.08,0.0],["2017-09-01",0.09,0.09,0.09,0.09,3100.0],["2017-09-05",0.09,0.09,0.09,0.09,0.0],["2017-09-06",0.09,0.09,0.09,0.09,0.0],["2017-09-07",0.09,0.09,0.09,0.09,1800.0],["2017-09-08",0.08,0.08,0.08,0.08,500.0],["2017-09-11",0.08,0.08,0.08,0.08,100.0],["2017-09-12",0.13,0.13,0.13,0.13,3100.0],["2017-09-13",0.13,0.13,0.13,0.13,0.0],["2017-09-14",0.13,0.13,0.13,0.13,0.0],["2017-09-15",0.08,0.08,0.08,0.08,400.0],["2017-09-18",0.08,0.08,0.08,0.08,0.0],["2017-09-19",0.08,0.08,0.08,0.08,15000.0],["2017-09-20",0.08,0.08,0.08,0.08,0.0],["2017-09-21",0.11,0.11,0.11,0.11,9100.0],["2017-09-22",0.11,0.11,0.11,0.11,0.0],["2017-09-25",0.11,0.11,0.08,0.08,17300.0],["2017-09-26",0.08,0.08,0.08,0.08,0.0],["2017-09-27",0.08,0.08,0.08,0.08,0.0],["2017-09-28",0.08,0.08,0.08,0.08,0.0],["2017-09-29",0.08,0.08,0.07,0.07,200.0],["2017-10-02",0.07,0.07,0.07,0.07,0.0],["2017-10-03",0.07,0.07,0.07,0.07,0.0],["2017-10-04",0.08,0.09,0.08,0.09,5700.0],["2017-10-05",0.08,0.08,0.08,0.08,2000.0],["2017-10-06",0.08,0.08,0.08,0.08,0.0],["2017-10-09",0.08,0.08,0.08,0.08,1000.0],["2017-10-10",0.08,0.1,0.08,0.09,19600.0],["2017-10-11",0.09,0.09,0.09,0.09,0.0],["2017-10-12",0.11,0.11,0.11,0.11,2200.0],["2017-10-13",0.11,0.11,0.11,0.11,300.0],["2017-10-16",0.07,0.1,0.07,0.1,12700.0],["2017-10-17",0.1,0.1,0.1,0.1,0.0],["2017-10-18",0.1,0.1,0.1,0.1,0.0],["2017-10-19",0.1,0.1,0.1,0.1,0.0],["2017-10-20",0.1,0.1,0.1,0.1,0.0],["2017-10-23",0.1,0.1,0.1,0.1,0.0],["2017-10-24",0.08,0.08,0.07,0.07,11000.0],["2017-10-25",0.07,0.07,0.07,0.07,0.0],["2017-10-26",0.13,0.13,0.07,0.07,3500.0],["2017-10-27",0.07,0.07,0.07,0.07,300.0],["2017-10-30",0.07,0.07,0.07,0.07,3100.0],["2017-10-31",0.11,0.13,0.09,0.09,35100.0],["2017-11-01",0.09,0.09,0.09,0.09,500.0],["2017-11-02",0.08,0.08,0.08,0.08,10700.0],["2017-11-03",0.08,0.08,0.08,0.08,5200.0],["2017-11-06",0.1,0.1,0.1,0.1,1000.0],["2017-11-07",0.1,0.1,0.1,0.1,0.0],["2017-11-08",0.1,0.1,0.1,0.1,0.0],["2017-11-09",0.1,0.1,0.1,0.1,10000.0],["2017-11-10",0.1,0.1,0.1,0.1,24300.0],["2017-11-13",0.1,0.1,0.1,0.1,5000.0],["2017-11-14",0.1,0.1,0.1,0.1,0.0],["2017-11-15",0.1,0.1,0.1,0.1,5000.0],["2017-11-16",0.1,0.1,0.1,0.1,0.0],["2017-11-17",0.1,0.1,0.1,0.1,4000.0],["2017-11-20",0.1,0.1,0.1,0.1,5000.0],["2017-11-21",0.09,0.09,0.09,0.09,5200.0],["2017-11-22",0.08,0.08,0.08,0.08,2000.0],["2017-11-24",0.08,0.08,0.08,0.08,0.0],["2017-11-27",0.08,0.08,0.08,0.08,0.0],["2017-11-28",0.08,0.08,0.08,0.08,0.0],["2017-11-29",0.08,0.08,0.08,0.08,1800.0],["2017-11-30",0.08,0.08,0.08,0.08,1000.0],["2017-12-01",0.08,0.08,0.08,0.08,0.0],["2017-12-04",0.09,0.09,0.09,0.09,1000.0],["2017-12-05",0.08,0.08,0.08,0.08,200.0],["2017-12-06",0.09,0.09,0.07,0.07,25000.0],["2017-12-07",0.07,0.07,0.07,0.07,9000.0],["2017-12-08",0.07,0.07,0.07,0.07,0.0],["2017-12-11",0.07,0.07,0.07,0.07,0.0],["2017-12-12",0.07,0.07,0.07,0.07,0.0],["2017-12-13",0.07,0.07,0.07,0.07,0.0],["2017-12-14",0.08,0.08,0.08,0.08,2000.0],["2017-12-15",0.09,0.1,0.07,0.07,2300.0],["2017-12-18",0.07,0.07,0.07,0.07,0.0],["2017-12-19",0.07,0.07,0.07,0.07,300.0],["2017-12-20",0.07,0.07,0.07,0.07,300.0],["2017-12-21",0.07,0.07,0.07,0.07,0.0],["2017-12-22",0.07,0.07,0.07,0.07,1200.0],["2017-12-26",0.08,0.08,0.07,0.07,2000.0],["2017-12-27",0.07,0.07,0.07,0.07,0.0],["2017-12-28",0.07,0.07,0.07,0.07,0.0],["2017-12-29",0.07,0.07,0.07,0.07,500.0],["2018-01-02",0.07,0.07,0.07,0.07,1100.0],["2018-01-03",0.07,0.07,0.07,0.07,0.0],["2018-01-04",0.1,0.1,0.1,0.1,600.0],["2018-01-05",0.1,0.1,0.07,0.07,15300.0],["2018-01-08",0.07,0.07,0.07,0.07,3200.0],["2018-01-09",0.07,0.07,0.07,0.07,9500.0],["2018-01-10",0.07,0.07,0.07,0.07,0.0],["2018-01-11",0.1,0.3,0.1,0.28,3389200.0],["2018-01-12",0.33,1.0,0.33,0.58,2740300.0],["2018-01-16",0.61,0.7,0.24,0.26,3241700.0],["2018-01-17",0.27,0.31,0.2,0.31,911100.0],["2018-01-18",0.33,0.4,0.25,0.25,404100.0],["2018-01-19",0.25,0.31,0.25,0.28,245800.0],["2018-01-22",0.28,0.3,0.25,0.25,237200.0],["2018-01-23",0.26,0.29,0.26,0.28,309800.0],["2018-01-24",0.28,0.28,0.26,0.26,111100.0],["2018-01-25",0.26,0.26,0.22,0.25,214600.0],["2018-01-26",0.22,0.25,0.18,0.2,178900.0],["2018-01-29",0.2,0.22,0.15,0.16,151700.0],["2018-01-30",0.16,0.19,0.16,0.18,77500.0],["2018-01-31",0.18,0.19,0.16,0.18,64500.0],["2018-02-01",0.16,0.19,0.16,0.19,54800.0],["2018-02-02",0.19,0.19,0.16,0.16,14100.0],["2018-02-05",0.16,0.19,0.16,0.16,90500.0],["2018-02-06",0.16,0.19,0.16,0.16,86000.0],["2018-02-07",0.16,0.19,0.16,0.18,76100.0],["2018-02-08",0.18,0.18,0.17,0.17,35600.0],["2018-02-09",0.18,0.18,0.17,0.17,29000.0],["2018-02-12",0.16,0.17,0.15,0.15,62600.0],["2018-02-13",0.16,0.16,0.14,0.14,39000.0],["2018-02-14",0.16,0.16,0.14,0.14,7900.0],["2018-02-15",0.14,0.16,0.14,0.16,24700.0],["2018-02-16",0.16,0.16,0.14,0.14,39900.0],["2018-02-20",0.14,0.15,0.14,0.15,24400.0],["2018-02-21",0.15,0.15,0.14,0.14,9900.0],["2018-02-22",0.14,0.14,0.12,0.12,45700.0],["2018-02-23",0.14,0.14,0.12,0.13,94300.0],["2018-02-26",0.13,0.14,0.12,0.13,61500.0],["2018-02-27",0.14,0.14,0.12,0.12,8300.0],["2018-02-28",0.12,0.13,0.12,0.12,24700.0],["2018-03-01",0.12,0.12,0.12,0.12,4600.0],["2018-03-02",0.14,0.14,0.13,0.13,8400.0],["2018-03-05",0.12,0.14,0.12,0.12,30700.0],["2018-03-06",0.13,0.13,0.12,0.12,65200.0],["2018-03-07",0.12,0.12,0.12,0.12,1400.0],["2018-03-08",0.12,0.13,0.12,0.12,37400.0],["2018-03-09",0.13,0.13,0.12,0.12,6700.0],["2018-03-12",0.12,0.12,0.11,0.11,14200.0],["2018-03-13",0.12,0.13,0.11,0.11,15200.0],["2018-03-14",0.11,0.11,0.11,0.11,1100.0],["2018-03-15",0.11,0.13,0.11,0.12,37700.0],["2018-03-16",0.13,0.13,0.11,0.11,4800.0],["2018-03-19",0.11,0.11,0.11,0.11,3500.0],["2018-03-20",0.11,0.12,0.11,0.11,7400.0],["2018-03-21",0.12,0.12,0.11,0.11,1900.0],["2018-03-22",0.11,0.13,0.11,0.13,16100.0],["2018-03-23",0.11,0.12,0.11,0.12,3800.0],["2018-03-26",0.13,0.13,0.11,0.12,7300.0],["2018-03-27",0.12,0.12,0.09,0.09,161400.0],["2018-03-28",0.1,0.1,0.09,0.09,61800.0],["2018-03-29",0.1,0.1,0.09,0.09,130200.0],["2018-04-02",0.08,0.12,0.08,0.08,105900.0],["2018-04-03",0.1,0.1,0.08,0.1,4300.0],["2018-04-04",0.08,0.1,0.08,0.09,11900.0],["2018-04-05",0.13,0.36,0.13,0.34,4122500.0],["2018-04-06",0.4,0.7,0.36,0.38,7351100.0],["2018-04-09",0.36,0.36,0.22,0.26,1673500.0],["2018-04-10",0.27,0.28,0.23,0.23,479100.0],["2018-04-11",0.23,0.25,0.21,0.22,335900.0],["2018-04-12",0.23,0.24,0.16,0.19,487300.0],["2018-04-13",0.18,0.21,0.18,0.2,89200.0],["2018-04-16",0.18,0.2,0.15,0.18,171500.0],["2018-04-17",0.18,0.2,0.16,0.18,81600.0],["2018-04-18",0.19,0.2,0.17,0.19,76900.0],["2018-04-19",0.19,0.2,0.17,0.17,42800.0],["2018-04-20",0.17,0.19,0.17,0.17,10600.0],["2018-04-23",0.18,0.2,0.17,0.18,28600.0],["2018-04-24",0.18,0.19,0.18,0.19,7300.0],["2018-04-25",0.18,0.18,0.17,0.18,37400.0],["2018-04-26",0.18,0.18,0.15,0.16,57000.0],["2018-04-27",0.17,0.17,0.15,0.15,49700.0],["2018-04-30",0.16,0.17,0.15,0.15,26400.0],["2018-05-01",0.15,0.16,0.15,0.16,63200.0],["2018-05-02",0.16,0.16,0.15,0.16,25800.0],["2018-05-03",0.16,0.16,0.15,0.16,36600.0],["2018-05-04",0.16,0.16,0.15,0.15,35500.0],["2018-05-07",0.15,0.17,0.15,0.17,8200.0],["2018-05-08",0.15,0.17,0.15,0.16,25000.0],["2018-05-09",0.15,0.16,0.15,0.16,44500.0],["2018-05-10",0.16,0.16,0.15,0.15,32500.0],["2018-05-11",0.15,0.16,0.14,0.14,19800.0],["2018-05-14",0.14,0.16,0.14,0.14,21100.0],["2018-05-15",0.14,0.16,0.14,0.15,16800.0],["2018-05-16",0.14,0.16,0.13,0.14,53200.0],["2018-05-17",0.12,0.14,0.12,0.14,13700.0],["2018-05-18",0.14,0.14,0.12,0.14,52500.0],["2018-05-21",0.14,0.14,0.12,0.14,40800.0],["2018-05-22",0.12,0.14,0.12,0.13,34900.0],["2018-05-23",0.13,0.14,0.13,0.13,9900.0],["2018-05-24",0.14,0.14,0.13,0.13,16900.0],["2018-05-25",0.13,0.14,0.13,0.14,3500.0],["2018-05-29",0.13,0.14,0.13,0.13,18900.0],["2018-05-30",0.12,0.14,0.12,0.14,7600.0],["2018-05-31",0.13,0.14,0.13,0.13,14800.0],["2018-06-01",0.12,0.14,0.12,0.13,14500.0],["2018-06-04",0.12,0.13,0.12,0.12,16500.0],["2018-06-05",0.13,0.13,0.12,0.12,16400.0],["2018-06-06",0.12,0.12,0.12,0.12,8200.0],["2018-06-07",0.12,0.13,0.12,0.12,31200.0],["2018-06-08",0.12,0.12,0.12,0.12,2800.0],["2018-06-11",0.12,0.13,0.12,0.12,13400.0],["2018-06-12",0.12,0.12,0.12,0.12,14100.0],["2018-06-13",0.12,0.13,0.12,0.13,18800.0],["2018-06-14",0.12,0.12,0.12,0.12,21000.0],["2018-06-15",0.12,0.12,0.12,0.12,8400.0],["2018-06-18",0.12,0.12,0.12,0.12,21500.0],["2018-06-19",0.12,0.12,0.12,0.12,15200.0],["2018-06-20",0.12,0.12,0.12,0.12,57100.0],["2018-06-21",0.12,0.12,0.12,0.12,36600.0],["2018-06-22",0.12,0.13,0.12,0.12,24900.0],["2018-06-25",0.12,0.12,0.11,0.12,30800.0],["2018-06-26",0.12,0.12,0.11,0.11,5800.0],["2018-06-27",0.11,0.13,0.11,0.13,68500.0],["2018-06-28",0.13,0.13,0.13,0.13,0.0],["2018-06-29",0.11,0.16,0.11,0.16,156300.0],["2018-07-02",0.15,0.16,0.13,0.13,51800.0],["2018-07-03",0.13,0.15,0.13,0.15,2300.0],["2018-07-05",0.13,0.16,0.12,0.13,58500.0],["2018-07-06",0.13,0.18,0.13,0.15,120900.0],["2018-07-09",0.15,0.15,0.14,0.14,68500.0],["2018-07-10",0.14,0.15,0.14,0.15,115200.0],["2018-07-11",0.15,0.19,0.14,0.19,110800.0],["2018-07-12",0.19,0.2,0.14,0.18,224300.0],["2018-07-13",0.16,0.17,0.15,0.17,48500.0],["2018-07-16",0.15,0.18,0.15,0.16,94300.0],["2018-07-17",0.16,0.17,0.14,0.16,20300.0],["2018-07-18",0.14,0.16,0.14,0.14,12500.0],["2018-07-19",0.15,0.16,0.14,0.15,75700.0],["2018-07-20",0.16,0.16,0.16,0.16,58600.0],["2018-07-23",0.16,0.16,0.14,0.16,36100.0],["2018-07-24",0.16,0.16,0.16,0.16,19300.0],["2018-07-25",0.16,0.16,0.16,0.16,27000.0],["2018-07-26",0.16,0.16,0.16,0.16,14600.0],["2018-07-27",0.16,0.18,0.14,0.15,23100.0],["2018-07-30",0.18,0.18,0.15,0.17,6400.0],["2018-07-31",0.17,0.17,0.15,0.16,9600.0],["2018-08-01",0.16,0.16,0.16,0.16,21800.0],["2018-08-02",0.16,0.16,0.16,0.16,200.0],["2018-08-03",0.17,0.17,0.16,0.16,600.0],["2018-08-06",0.16,0.17,0.16,0.16,4600.0],["2018-08-07",0.16,0.17,0.14,0.14,28800.0],["2018-08-08",0.14,0.16,0.13,0.16,38300.0],["2018-08-09",0.15,0.15,0.14,0.14,101400.0],["2018-08-10",0.14,0.14,0.14,0.14,10800.0],["2018-08-13",0.14,0.14,0.13,0.13,17700.0],["2018-08-14",0.14,0.14,0.13,0.14,26200.0],["2018-08-15",0.13,0.15,0.13,0.15,88500.0],["2018-08-16",0.15,0.15,0.14,0.15,31800.0],["2018-08-17",0.15,0.17,0.14,0.17,82100.0],["2018-08-20",0.16,0.17,0.16,0.16,225800.0],["2018-08-21",0.16,0.18,0.16,0.18,39800.0],["2018-08-22",0.18,0.19,0.18,0.18,68500.0],["2018-08-23",0.18,0.2,0.18,0.18,219100.0],["2018-08-24",0.18,0.2,0.18,0.19,55000.0],["2018-08-27",0.19,0.2,0.19,0.2,74400.0],["2018-08-28",0.2,0.2,0.19,0.19,30300.0],["2018-08-29",0.2,0.2,0.19,0.19,25100.0],["2018-08-30",0.2,0.2,0.18,0.19,15400.0],["2018-08-31",0.18,0.19,0.18,0.19,1600.0],["2018-09-04",0.18,0.19,0.18,0.18,11700.0],["2018-09-05",0.18,0.19,0.18,0.18,35400.0],["2018-09-06",0.17,0.18,0.17,0.18,1200.0],["2018-09-07",0.17,0.19,0.17,0.17,2000.0],["2018-09-10",0.18,0.19,0.17,0.18,2000.0],["2018-09-11",0.17,0.18,0.17,0.18,22400.0],["2018-09-12",0.2,0.2,0.16,0.18,268400.0],["2018-09-13",0.17,0.18,0.16,0.17,29100.0],["2018-09-14",0.17,0.17,0.16,0.16,23200.0],["2018-09-17",0.16,0.17,0.16,0.17,121600.0],["2018-09-18",0.17,0.18,0.17,0.18,6400.0],["2018-09-19",0.18,0.18,0.17,0.17,2300.0],["2018-09-20",0.17,0.17,0.16,0.17,16500.0],["2018-09-21",0.16,0.17,0.16,0.17,84500.0],["2018-09-24",0.17,0.17,0.16,0.17,50300.0],["2018-09-25",0.17,0.18,0.17,0.18,33100.0],["2018-09-26",0.18,0.18,0.17,0.18,4000.0],["2018-09-27",0.18,0.18,0.17,0.17,3400.0],["2018-09-28",0.16,0.17,0.16,0.16,6500.0],["2018-10-01",0.16,0.18,0.16,0.18,3100.0],["2018-10-02",0.18,0.18,0.18,0.18,100.0],["2018-10-03",0.14,0.18,0.14,0.18,10100.0],["2018-10-04",0.14,0.16,0.14,0.16,4300.0],["2018-10-05",0.16,0.16,0.16,0.16,0.0],["2018-10-08",0.14,0.17,0.14,0.17,8900.0],["2018-10-09",0.17,0.18,0.14,0.16,17800.0],["2018-10-10",0.16,0.17,0.16,0.17,2300.0],["2018-10-11",0.2,0.2,0.14,0.17,80800.0],["2018-10-12",0.15,0.22,0.15,0.22,314200.0],["2018-10-15",0.22,0.23,0.2,0.22,13500.0],["2018-10-16",0.22,0.22,0.2,0.2,11600.0],["2018-10-17",0.16,0.2,0.16,0.18,29200.0],["2018-10-18",0.19,0.2,0.19,0.2,15200.0],["2018-10-19",0.19,0.19,0.18,0.18,7000.0],["2018-10-22",0.17,0.2,0.16,0.18,20600.0],["2018-10-23",0.17,0.2,0.17,0.18,12600.0],["2018-10-24",0.19,0.19,0.18,0.18,3300.0],["2018-10-25",0.19,0.19,0.19,0.19,500.0],["2018-10-26",0.19,0.2,0.17,0.2,14400.0],["2018-10-29",0.19,0.2,0.16,0.16,25100.0],["2018-10-30",0.17,0.18,0.16,0.18,12500.0],["2018-10-31",0.17,0.19,0.16,0.19,17300.0],["2018-11-01",0.16,0.18,0.16,0.18,2700.0],["2018-11-02",0.18,0.18,0.16,0.18,28500.0],["2018-11-05",0.17,0.18,0.17,0.18,33700.0],["2018-11-06",0.16,0.19,0.16,0.16,10400.0],["2018-11-07",0.17,0.19,0.17,0.17,5500.0],["2018-11-08",0.17,0.19,0.17,0.19,1700.0],["2018-11-09",0.19,0.19,0.19,0.19,3100.0],["2018-11-12",0.2,0.2,0.16,0.17,1900.0],["2018-11-13",0.17,0.17,0.16,0.17,10700.0],["2018-11-14",0.16,0.17,0.15,0.17,20100.0],["2018-11-15",0.16,0.18,0.16,0.18,20200.0],["2018-11-16",0.18,0.18,0.18,0.18,100.0],["2018-11-19",0.17,0.17,0.17,0.17,300.0],["2018-11-20",0.19,0.19,0.16,0.17,4400.0],["2018-11-21",0.18,0.19,0.16,0.19,12600.0],["2018-11-23",0.18,0.18,0.18,0.18,300.0],["2018-11-26",0.16,0.16,0.16,0.16,1000.0],["2018-11-27",0.16,0.18,0.16,0.18,19000.0],["2018-11-28",0.18,0.18,0.16,0.16,12600.0],["2018-11-29",0.17,0.17,0.17,0.17,2000.0],["2018-11-30",0.2,0.2,0.19,0.19,7600.0],["2018-12-03",0.2,0.2,0.19,0.19,600.0],["2018-12-04",0.22,0.22,0.17,0.2,12000.0],["2018-12-06",0.2,0.2,0.2,0.2,0.0],["2018-12-07",0.19,0.2,0.18,0.2,12000.0],["2018-12-10",0.16,0.19,0.16,0.19,3600.0],["2018-12-11",0.2,0.2,0.16,0.19,2300.0],["2018-12-12",0.19,0.19,0.19,0.19,900.0],["2018-12-13",0.16,0.18,0.16,0.18,1800.0],["2018-12-14",0.16,0.18,0.16,0.18,7100.0],["2018-12-17",0.16,0.18,0.15,0.18,55000.0],["2018-12-18",0.18,0.18,0.18,0.18,100.0],["2018-12-19",0.17,0.17,0.16,0.17,400.0],["2018-12-20",0.16,0.17,0.16,0.17,16600.0],["2018-12-21",0.18,0.18,0.18,0.18,1100.0],["2018-12-24",0.17,0.17,0.16,0.17,1200.0],["2018-12-26",0.15,0.17,0.15,0.15,22600.0],["2018-12-27",0.19,0.19,0.16,0.16,3700.0],["2018-12-28",0.14,0.17,0.13,0.16,1800.0],["2018-12-31",0.14,0.16,0.14,0.14,5300.0],["2019-01-02",0.14,0.15,0.14,0.15,700.0],["2019-01-03",0.15,0.15,0.15,0.15,0.0],["2019-01-04",0.17,0.17,0.17,0.17,100.0],["2019-01-07",0.17,0.17,0.16,0.16,10200.0],["2019-01-08",0.15,0.17,0.14,0.14,12500.0],["2019-01-09",0.15,0.17,0.15,0.16,3800.0],["2019-01-10",0.17,0.19,0.17,0.19,14100.0],["2019-01-11",0.19,0.19,0.18,0.18,3700.0],["2019-01-14",0.2,0.2,0.14,0.17,49900.0],["2019-01-15",0.16,0.16,0.16,0.16,1300.0],["2019-01-16",0.17,0.19,0.17,0.19,34800.0],["2019-01-17",0.19,0.19,0.17,0.18,2400.0],["2019-01-18",0.19,0.19,0.16,0.17,15700.0],["2019-01-22",0.15,0.17,0.15,0.17,11100.0],["2019-01-23",0.14,0.16,0.14,0.16,3600.0],["2019-01-24",0.15,0.16,0.15,0.16,2200.0],["2019-01-25",0.17,0.17,0.17,0.17,1200.0],["2019-01-28",0.17,0.17,0.14,0.16,3300.0],["2019-01-29",0.14,0.17,0.14,0.16,4400.0],["2019-01-30",0.17,0.17,0.14,0.16,7300.0],["2019-01-31",0.16,0.16,0.15,0.16,7500.0],["2019-02-01",0.17,0.17,0.14,0.16,6800.0],["2019-02-04",0.14,0.17,0.14,0.16,7400.0],["2019-02-05",0.16,0.16,0.16,0.16,100.0],["2019-02-06",0.17,0.17,0.17,0.17,400.0],["2019-02-07",0.17,0.17,0.17,0.17,5000.0],["2019-02-08",0.17,0.17,0.16,0.16,700.0],["2019-02-11",0.18,0.2,0.16,0.18,7900.0],["2019-02-12",0.17,0.18,0.16,0.16,8500.0],["2019-02-13",0.18,0.18,0.17,0.18,6300.0],["2019-02-14",0.17,0.18,0.17,0.18,4700.0],["2019-02-15",0.17,0.17,0.17,0.17,10000.0],["2019-02-19",0.17,0.17,0.17,0.17,1400.0],["2019-02-20",0.16,0.18,0.16,0.17,4600.0],["2019-02-21",0.18,0.18,0.17,0.17,17100.0],["2019-02-22",0.17,0.17,0.17,0.17,100.0],["2019-02-25",0.16,0.17,0.16,0.17,4800.0],["2019-02-26",0.17,0.18,0.17,0.18,4100.0],["2019-02-27",0.18,0.18,0.18,0.18,0.0],["2019-02-28",0.17,0.18,0.17,0.17,3000.0],["2019-03-01",0.17,0.17,0.17,0.17,1000.0],["2019-03-04",0.17,0.17,0.17,0.17,2700.0],["2019-03-05",0.18,0.18,0.17,0.18,25400.0],["2019-03-06",0.24,0.24,0.17,0.19,28600.0],["2019-03-07",0.24,0.24,0.18,0.19,2700.0],["2019-03-08",0.19,0.2,0.19,0.2,45100.0],["2019-03-11",0.2,0.2,0.18,0.19,6800.0],["2019-03-12",0.19,0.19,0.19,0.19,0.0],["2019-03-13",0.19,0.19,0.17,0.18,13400.0],["2019-03-14",0.16,0.19,0.16,0.17,8700.0],["2019-03-15",0.17,0.17,0.14,0.16,42800.0],["2019-03-18",0.15,0.15,0.13,0.15,14200.0],["2019-03-19",0.16,0.16,0.12,0.12,75200.0],["2019-03-20",0.12,0.16,0.12,0.16,2300.0],["2019-03-21",0.14,0.14,0.14,0.14,12100.0],["2019-03-22",0.12,0.14,0.12,0.14,3300.0],["2019-03-25",0.15,0.17,0.14,0.14,32500.0],["2019-03-26",0.14,0.17,0.14,0.15,18600.0],["2019-03-27",0.16,0.16,0.16,0.16,2500.0],["2019-03-28",0.16,0.16,0.16,0.16,2500.0],["2019-03-29",0.17,0.17,0.17,0.17,1200.0],["2019-04-01",0.14,0.16,0.14,0.16,1100.0],["2019-04-02",0.16,0.17,0.15,0.16,3900.0],["2019-04-03",0.15,0.16,0.15,0.16,11200.0],["2019-04-04",0.16,0.16,0.16,0.16,0.0],["2019-04-05",0.16,0.16,0.16,0.16,32400.0],["2019-04-08",0.17,0.17,0.13,0.16,25100.0],["2019-04-09",0.14,0.16,0.14,0.15,20400.0],["2019-04-10",0.15,0.17,0.14,0.17,13200.0],["2019-04-11",0.17,0.17,0.14,0.15,1200.0],["2019-04-12",0.15,0.15,0.14,0.15,1000.0],["2019-04-15",0.14,0.15,0.13,0.15,400.0],["2019-04-16",0.13,0.17,0.13,0.17,2400.0],["2019-04-17",0.17,0.17,0.12,0.15,8900.0],["2019-04-18",0.12,0.18,0.12,0.14,51800.0],["2019-04-22",0.15,0.18,0.14,0.18,23200.0],["2019-04-23",0.18,0.18,0.15,0.16,10900.0],["2019-04-24",0.15,0.17,0.15,0.17,35100.0],["2019-04-25",0.17,0.17,0.15,0.16,5600.0],["2019-04-26",0.15,0.15,0.15,0.15,900.0],["2019-04-29",0.15,0.15,0.15,0.15,0.0],["2019-04-30",0.15,0.17,0.15,0.15,7300.0],["2019-05-01",0.15,0.15,0.15,0.15,1100.0],["2019-05-02",0.16,0.16,0.13,0.14,3200.0],["2019-05-03",0.13,0.16,0.13,0.16,12500.0],["2019-05-06",0.14,0.16,0.14,0.15,22400.0],["2019-05-07",0.15,0.17,0.15,0.15,15800.0],["2019-05-08",0.17,0.17,0.15,0.17,2400.0],["2019-05-09",0.15,0.17,0.14,0.17,13300.0],["2019-05-10",0.15,0.16,0.15,0.16,1400.0],["2019-05-13",0.15,0.17,0.15,0.16,2000.0],["2019-05-14",0.17,0.17,0.16,0.16,1600.0],["2019-05-15",0.16,0.16,0.16,0.16,600.0],["2019-05-16",0.16,0.18,0.16,0.18,32000.0],["2019-05-17",0.17,0.18,0.17,0.18,7100.0],["2019-05-20",0.17,0.19,0.16,0.17,500.0],["2019-05-21",0.2,0.2,0.18,0.18,400.0],["2019-05-22",0.18,0.18,0.16,0.18,1100.0],["2019-05-23",0.18,0.18,0.18,0.18,10100.0],["2019-05-24",0.17,0.18,0.17,0.18,5300.0],["2019-05-28",0.17,0.17,0.17,0.17,4000.0],["2019-05-29",0.17,0.17,0.17,0.17,200.0],["2019-05-30",0.18,0.18,0.17,0.18,5900.0],["2019-05-31",0.17,0.18,0.17,0.18,900.0],["2019-06-03",0.19,0.19,0.17,0.18,4800.0],["2019-06-04",0.2,0.2,0.17,0.18,4400.0],["2019-06-05",0.17,0.18,0.17,0.18,1100.0],["2019-06-06",0.17,0.18,0.17,0.18,700.0],["2019-06-07",0.17,0.18,0.17,0.18,500.0],["2019-06-10",0.19,0.2,0.17,0.18,12300.0],["2019-06-11",0.18,0.18,0.18,0.18,100.0],["2019-06-12",0.18,0.18,0.18,0.18,200.0],["2019-06-13",0.18,0.18,0.18,0.18,0.0],["2019-06-14",0.16,0.18,0.16,0.18,400.0],["2019-06-17",0.17,0.17,0.17,0.17,800.0],["2019-06-18",0.17,0.17,0.17,0.17,1100.0],["2019-06-19",0.17,0.17,0.17,0.17,100.0],["2019-06-20",0.18,0.18,0.16,0.17,800.0],["2019-06-21",0.17,0.17,0.16,0.17,6300.0],["2019-06-24",0.16,0.18,0.16,0.17,4000.0],["2019-06-25",0.19,0.19,0.16,0.17,1800.0],["2019-06-26",0.2,0.2,0.16,0.19,4600.0],["2019-06-27",0.16,0.17,0.16,0.17,1600.0],["2019-06-28",0.17,0.18,0.17,0.18,200.0],["2019-07-01",0.18,0.18,0.18,0.18,0.0],["2019-07-02",0.17,0.17,0.17,0.17,1000.0],["2019-07-03",0.17,0.17,0.17,0.17,5100.0],["2019-07-05",0.17,0.18,0.17,0.18,2400.0],["2019-07-08",0.17,0.18,0.17,0.18,200.0],["2019-07-09",0.18,0.18,0.18,0.18,0.0],["2019-07-10",0.18,0.18,0.17,0.18,1400.0],["2019-07-11",0.17,0.18,0.17,0.18,35800.0],["2019-07-12",0.18,0.18,0.18,0.18,1000.0],["2019-07-15",0.17,0.17,0.17,0.17,30400.0],["2019-07-16",0.16,0.18,0.16,0.18,2200.0],["2019-07-17",0.17,0.17,0.17,0.17,6200.0],["2019-07-18",0.17,0.17,0.17,0.17,0.0],["2019-07-19",0.19,0.19,0.16,0.17,1600.0],["2019-07-22",0.17,0.17,0.15,0.16,800.0],["2019-07-23",0.18,0.2,0.15,0.15,800.0],["2019-07-24",0.17,0.18,0.17,0.18,200.0],["2019-07-25",0.18,0.18,0.18,0.18,0.0],["2019-07-26",0.18,0.18,0.16,0.18,18200.0],["2019-07-29",0.16,0.18,0.16,0.18,1100.0],["2019-07-30",0.15,0.18,0.15,0.16,900.0],["2019-07-31",0.15,0.16,0.15,0.16,1000.0],["2019-08-01",0.17,0.17,0.16,0.16,58000.0],["2019-08-02",0.17,0.17,0.16,0.16,58000.0],["2019-08-05",0.16,0.16,0.16,0.16,1000.0],["2019-08-06",0.16,0.16,0.16,0.16,2400.0],["2019-08-07",0.16,0.16,0.16,0.16,2400.0],["2019-08-08",0.16,0.16,0.16,0.16,1100.0],["2019-08-09",0.16,0.16,0.16,0.16,3700.0],["2019-08-12",0.16,0.16,0.16,0.16,1100.0],["2019-08-13",0.16,0.16,0.16,0.16,76100.0],["2019-08-14",0.16,0.16,0.15,0.16,12100.0],["2019-08-15",0.15,0.15,0.15,0.15,200.0],["2019-08-16",0.15,0.15,0.15,0.15,0.0],["2019-08-19",0.15,0.15,0.15,0.15,0.0],["2019-08-20",0.15,0.15,0.15,0.15,600.0],["2019-08-21",0.15,0.15,0.15,0.15,5000.0],["2019-08-22",0.15,0.15,0.15,0.15,0.0],["2019-08-23",0.14,0.15,0.14,0.15,5200.0],["2019-08-26",0.15,0.15,0.15,0.15,100.0],["2019-08-27",0.14,0.15,0.14,0.15,600.0],["2019-08-28",0.15,0.15,0.15,0.15,0.0],["2019-08-29",0.15,0.15,0.15,0.15,0.0],["2019-08-30",0.15,0.15,0.15,0.15,101100.0],["2019-09-03",0.15,0.15,0.14,0.14,1500.0],["2019-09-04",0.14,0.14,0.14,0.14,0.0],["2019-09-05",0.14,0.14,0.14,0.14,800.0],["2019-09-06",0.15,0.15,0.15,0.15,800.0],["2019-09-09",0.13,0.14,0.13,0.14,1000.0],["2019-09-10",0.14,0.14,0.14,0.14,900.0],["2019-09-11",0.14,0.14,0.14,0.14,0.0],["2019-09-12",0.14,0.14,0.14,0.14,7800.0],["2019-09-13",0.15,0.15,0.13,0.13,2500.0],["2019-09-16",0.13,0.14,0.13,0.14,500.0],["2019-09-17",0.14,0.14,0.14,0.14,3600.0],["2019-09-18",0.13,0.13,0.13,0.13,18100.0],["2019-09-19",0.13,0.14,0.13,0.13,3200.0],["2019-09-20",0.13,0.13,0.13,0.13,0.0],["2019-09-23",0.14,0.14,0.13,0.13,400.0],["2019-09-24",0.13,0.13,0.12,0.12,273900.0],["2019-09-25",0.12,0.13,0.12,0.12,161800.0],["2019-09-26",0.12,0.13,0.12,0.13,5100.0],["2019-09-27",0.11,0.13,0.11,0.11,44600.0],["2019-09-30",0.1,0.12,0.1,0.12,3000.0],["2019-10-01",0.12,0.12,0.1,0.12,5200.0],["2019-10-02",0.13,0.14,0.1,0.12,29400.0],["2019-10-03",0.11,0.12,0.11,0.12,1300.0],["2019-10-04",0.12,0.12,0.11,0.12,400.0],["2019-10-07",0.1,0.11,0.1,0.11,25800.0],["2019-10-08",0.11,0.12,0.11,0.11,600.0],["2019-10-09",0.12,0.12,0.12,0.12,200.0],["2019-10-10",0.12,0.12,0.12,0.12,4100.0],["2019-10-11",0.12,0.14,0.11,0.14,22600.0],["2019-10-14",0.12,0.13,0.12,0.13,1200.0],["2019-10-15",0.26,0.38,0.23,0.29,4573500.0],["2019-10-16",0.31,0.39,0.26,0.26,2739900.0],["2019-10-17",0.26,0.28,0.21,0.23,637700.0],["2019-10-18",0.22,0.24,0.17,0.19,511800.0],["2019-10-21",0.18,0.19,0.18,0.19,93100.0],["2019-10-22",0.18,0.2,0.15,0.17,270800.0],["2019-10-23",0.16,0.19,0.16,0.18,57600.0],["2019-10-24",0.19,0.2,0.17,0.17,31900.0],["2019-10-25",0.17,0.24,0.17,0.21,60200.0],["2019-10-28",0.2,0.22,0.2,0.22,40100.0],["2019-10-29",0.22,0.22,0.18,0.19,34500.0],["2019-10-30",0.19,0.19,0.16,0.17,57900.0],["2019-10-31",0.17,0.17,0.17,0.17,44400.0],["2019-11-01",0.17,0.18,0.16,0.17,185300.0],["2019-11-04",0.17,0.18,0.16,0.16,15200.0],["2019-11-05",0.16,0.18,0.16,0.16,19600.0],["2019-11-06",0.16,0.18,0.16,0.16,12600.0],["2019-11-07",0.16,0.18,0.16,0.16,50300.0],["2019-11-08",0.18,0.18,0.15,0.16,85500.0],["2019-11-11",0.16,0.17,0.15,0.16,37800.0],["2019-11-12",0.15,0.15,0.15,0.15,32200.0],["2019-11-13",0.15,0.16,0.15,0.16,22500.0],["2019-11-14",0.16,0.16,0.15,0.15,64000.0],["2019-11-15",0.14,0.15,0.14,0.15,10200.0],["2019-11-18",0.14,0.15,0.14,0.15,1700.0],["2019-11-19",0.15,0.15,0.14,0.15,25600.0],["2019-11-20",0.14,0.15,0.14,0.14,9600.0],["2019-11-21",0.14,0.14,0.14,0.14,8600.0],["2019-11-22",0.12,0.14,0.12,0.14,16600.0],["2019-11-25",0.12,0.14,0.12,0.14,47200.0],["2019-11-26",0.13,0.13,0.13,0.13,49700.0],["2019-11-27",0.12,0.13,0.12,0.13,21900.0],["2019-11-29",0.14,0.14,0.13,0.13,900.0],["2019-12-02",0.15,0.15,0.13,0.13,11100.0],["2019-12-03",0.13,0.17,0.12,0.13,23000.0],["2019-12-04",0.13,0.13,0.12,0.12,2100.0],["2019-12-05",0.12,0.13,0.12,0.12,32000.0],["2019-12-06",0.12,0.13,0.12,0.12,19600.0],["2019-12-09",0.12,0.13,0.12,0.13,20500.0],["2019-12-10",0.13,0.13,0.12,0.12,2500.0],["2019-12-11",0.12,0.13,0.12,0.13,25400.0],["2019-12-12",0.12,0.13,0.12,0.13,105500.0],["2019-12-13",0.12,0.13,0.12,0.12,1700.0],["2019-12-16",0.12,0.14,0.12,0.14,13500.0],["2019-12-17",0.12,0.14,0.12,0.14,18000.0],["2019-12-18",0.14,0.14,0.12,0.13,7500.0],["2019-12-19",0.12,0.14,0.12,0.14,13000.0],["2019-12-20",0.13,0.14,0.13,0.13,5900.0],["2019-12-23",0.12,0.14,0.12,0.14,8400.0],["2019-12-24",0.14,0.14,0.12,0.12,2400.0],["2019-12-26",0.12,0.14,0.12,0.12,7600.0],["2019-12-27",0.12,0.14,0.12,0.13,18100.0],["2019-12-30",0.12,0.14,0.12,0.12,26800.0],["2019-12-31",0.11,0.13,0.11,0.12,11400.0],["2020-01-02",0.12,0.13,0.12,0.13,11100.0],["2020-01-03",0.13,0.15,0.12,0.14,14600.0],["2020-01-06",0.12,0.16,0.12,0.14,6000.0],["2020-01-07",0.16,0.17,0.13,0.16,10600.0],["2020-01-08",0.13,0.16,0.13,0.16,7200.0],["2020-01-09",0.15,0.16,0.13,0.16,4200.0],["2020-01-10",0.16,0.16,0.13,0.14,10200.0],["2020-01-13",0.13,0.14,0.13,0.13,12800.0],["2020-01-14",0.13,0.14,0.13,0.13,38400.0],["2020-01-15",0.13,0.14,0.13,0.13,13400.0],["2020-01-16",0.12,0.13,0.12,0.12,3400.0],["2020-01-17",0.12,0.13,0.12,0.13,18900.0],["2020-01-21",0.12,0.12,0.12,0.12,21500.0],["2020-01-22",0.12,0.14,0.12,0.12,40100.0],["2020-01-23",0.12,0.13,0.12,0.13,4600.0],["2020-01-24",0.12,0.13,0.12,0.13,5700.0],["2020-01-27",0.13,0.13,0.13,0.13,800.0],["2020-01-28",0.13,0.13,0.12,0.12,12100.0],["2020-01-29",0.12,0.12,0.12,0.12,200.0],["2020-01-30",0.12,0.13,0.12,0.13,7800.0],["2020-01-31",0.13,0.13,0.12,0.13,33300.0],["2020-02-03",0.13,0.13,0.13,0.13,10600.0],["2020-02-04",0.13,0.13,0.13,0.13,1800.0],["2020-02-05",0.13,0.13,0.13,0.13,6800.0],["2020-02-06",0.13,0.14,0.13,0.14,26600.0],["2020-02-07",0.14,0.14,0.14,0.14,35500.0],["2020-02-10",0.14,0.15,0.14,0.14,30400.0],["2020-02-11",0.14,0.14,0.14,0.14,10200.0],["2020-02-12",0.14,0.14,0.14,0.14,800.0],["2020-02-13",0.14,0.14,0.14,0.14,2700.0],["2020-02-14",0.14,0.14,0.13,0.13,3000.0],["2020-02-18",0.14,0.14,0.13,0.14,11000.0],["2020-02-19",0.13,0.14,0.13,0.14,22800.0],["2020-02-20",0.14,0.14,0.13,0.13,5300.0],["2020-02-21",0.13,0.15,0.13,0.15,34000.0],["2020-02-24",0.13,0.14,0.13,0.14,5200.0],["2020-02-25",0.13,0.14,0.13,0.13,800.0],["2020-02-26",0.13,0.15,0.13,0.14,3000.0],["2020-02-27",0.13,0.14,0.13,0.13,11200.0],["2020-02-28",0.13,0.14,0.13,0.13,8500.0],["2020-03-02",0.13,0.14,0.13,0.13,6100.0],["2020-03-03",0.14,0.14,0.13,0.13,20500.0],["2020-03-04",0.14,0.14,0.14,0.14,1700.0],["2020-03-05",0.13,0.14,0.13,0.13,1900.0],["2020-03-06",0.14,0.14,0.13,0.13,5100.0],["2020-03-09",0.14,0.14,0.13,0.13,25000.0],["2020-03-10",0.13,0.13,0.12,0.12,12800.0],["2020-03-11",0.13,0.14,0.12,0.12,14500.0],["2020-03-12",0.12,0.13,0.12,0.12,17300.0],["2020-03-13",0.13,0.14,0.12,0.12,13400.0],["2020-03-16",0.12,0.12,0.12,0.12,1600.0],["2020-03-17",0.12,0.13,0.12,0.13,5100.0],["2020-03-18",0.14,0.14,0.12,0.13,5600.0],["2020-03-19",0.15,0.15,0.12,0.14,1100.0],["2020-03-20",0.12,0.14,0.12,0.14,2800.0],["2020-03-23",0.14,0.14,0.12,0.13,8200.0],["2020-03-24",0.14,0.14,0.12,0.14,1700.0],["2020-03-25",0.14,0.14,0.13,0.14,58700.0],["2020-03-26",0.15,0.15,0.12,0.13,10400.0],["2020-03-27",0.12,0.14,0.12,0.13,60600.0],["2020-03-30",0.12,0.13,0.12,0.12,3900.0],["2020-03-31",0.12,0.14,0.12,0.14,2000.0],["2020-04-01",0.14,0.14,0.12,0.13,6300.0],["2020-04-02",0.12,0.14,0.12,0.12,1300.0],["2020-04-03",0.14,0.14,0.12,0.13,17000.0],["2020-04-06",0.12,0.14,0.12,0.12,2700.0],["2020-04-07",0.14,0.14,0.12,0.13,11000.0],["2020-04-08",0.12,0.12,0.12,0.12,800.0],["2020-04-09",0.13,0.14,0.12,0.12,3000.0],["2020-04-13",0.12,0.13,0.12,0.13,1300.0],["2020-04-14",0.14,0.14,0.12,0.14,2600.0],["2020-04-15",0.14,0.14,0.12,0.12,7100.0],["2020-04-16",0.12,0.12,0.12,0.12,1300.0],["2020-04-17",0.11,0.14,0.11,0.12,5500.0],["2020-04-20",0.11,0.14,0.11,0.12,2700.0],["2020-04-21",0.12,0.12,0.11,0.12,23200.0],["2020-04-22",0.12,0.14,0.11,0.11,8800.0],["2020-04-23",0.11,0.11,0.11,0.11,0.0],["2020-04-24",0.12,0.14,0.11,0.11,4700.0],["2020-04-27",0.11,0.14,0.11,0.14,21000.0],["2020-04-28",0.13,0.13,0.11,0.11,3100.0],["2020-04-29",0.14,0.14,0.12,0.12,6900.0],["2020-04-30",0.14,0.14,0.13,0.14,800.0],["2020-05-01",0.11,0.14,0.11,0.14,1700.0],["2020-05-04",0.12,0.13,0.12,0.12,1000.0],["2020-05-05",0.12,0.14,0.12,0.12,7000.0],["2020-05-06",0.14,0.14,0.12,0.14,4800.0],["2020-05-07",0.13,0.13,0.13,0.13,500.0],["2020-05-08",0.13,0.13,0.13,0.13,100.0],["2020-05-11",0.12,0.13,0.12,0.13,700.0],["2020-05-12",0.13,0.13,0.12,0.13,2500.0],["2020-05-13",0.13,0.13,0.11,0.12,3800.0],["2020-05-14",0.11,0.12,0.11,0.12,1700.0],["2020-05-15",0.12,0.12,0.12,0.12,100.0],["2020-05-18",0.13,0.13,0.12,0.12,3400.0],["2020-05-19",0.11,0.11,0.11,0.11,200.0],["2020-05-20",0.11,0.12,0.11,0.12,2200.0],["2020-05-21",0.12,0.12,0.12,0.12,0.0],["2020-05-22",0.13,0.13,0.11,0.11,10400.0],["2020-05-26",0.11,0.13,0.11,0.11,16200.0],["2020-05-27",0.11,0.12,0.11,0.12,6700.0],["2020-05-28",0.11,0.12,0.11,0.12,13800.0],["2020-05-29",0.11,0.12,0.11,0.11,1400.0],["2020-06-01",0.12,0.12,0.11,0.11,36600.0],["2020-06-02",0.11,0.13,0.11,0.12,31400.0],["2020-06-03",0.13,0.13,0.13,0.13,9800.0],["2020-06-04",0.13,0.13,0.12,0.12,20100.0],["2020-06-05",0.12,0.13,0.12,0.12,4600.0],["2020-06-08",0.12,0.13,0.12,0.13,8200.0],["2020-06-09",0.13,0.15,0.12,0.15,6300.0],["2020-06-10",0.16,0.16,0.12,0.12,6000.0],["2020-06-11",0.12,0.13,0.12,0.12,17400.0],["2020-06-12",0.12,0.13,0.12,0.13,6800.0],["2020-06-15",0.12,0.13,0.12,0.13,12400.0],["2020-06-16",0.15,0.15,0.12,0.12,9800.0],["2020-06-17",0.12,0.12,0.12,0.12,50200.0],["2020-06-18",0.13,0.14,0.12,0.12,7200.0],["2020-06-19",0.13,0.14,0.12,0.13,4500.0],["2020-06-22",0.13,0.13,0.12,0.12,20000.0],["2020-06-23",0.12,0.12,0.12,0.12,5400.0],["2020-06-24",0.13,0.13,0.13,0.13,900.0],["2020-06-25",0.13,0.13,0.12,0.13,12600.0],["2020-06-26",0.12,0.12,0.12,0.12,11200.0],["2020-06-29",0.12,0.12,0.12,0.12,2200.0],["2020-06-30",0.12,0.13,0.12,0.12,4300.0],["2020-07-01",0.12,0.13,0.12,0.13,500.0],["2020-07-02",0.12,0.13,0.12,0.13,2000.0],["2020-07-06",0.12,0.13,0.12,0.12,5700.0],["2020-07-07",0.12,0.15,0.12,0.15,27900.0],["2020-07-08",0.14,0.16,0.13,0.14,22500.0],["2020-07-09",0.13,0.14,0.13,0.14,1400.0],["2020-07-10",0.14,0.14,0.13,0.13,700.0],["2020-07-13",0.13,0.13,0.13,0.13,600.0],["2020-07-14",0.14,0.14,0.13,0.13,10300.0],["2020-07-15",0.13,0.14,0.13,0.14,5000.0],["2020-07-16",0.14,0.14,0.14,0.14,300.0],["2020-07-17",0.13,0.15,0.13,0.15,12900.0],["2020-07-20",0.15,0.15,0.14,0.14,2700.0],["2020-07-21",0.16,0.16,0.14,0.14,300.0],["2020-07-22",0.14,0.16,0.13,0.15,22200.0],["2020-07-23",0.14,0.15,0.14,0.15,500.0],["2020-07-24",0.15,0.15,0.15,0.15,400.0],["2020-07-27",0.15,0.15,0.13,0.13,700.0],["2020-07-28",0.15,0.15,0.13,0.13,28000.0],["2020-07-29",0.13,0.14,0.13,0.13,7000.0],["2020-07-30",0.13,0.14,0.13,0.14,3000.0],["2020-07-31",0.14,0.14,0.13,0.13,11200.0],["2020-08-03",0.14,0.14,0.13,0.13,3400.0],["2020-08-04",0.13,0.14,0.13,0.14,5800.0],["2020-08-05",0.13,0.14,0.13,0.13,6300.0],["2020-08-06",0.13,0.15,0.13,0.13,28200.0],["2020-08-07",0.13,0.13,0.13,0.13,1400.0],["2020-08-10",0.13,0.13,0.13,0.13,1400.0],["2020-08-11",0.14,0.14,0.12,0.13,22500.0],["2020-08-12",0.14,0.14,0.14,0.14,38200.0],["2020-08-13",0.14,0.18,0.14,0.17,61300.0],["2020-08-14",0.15,0.16,0.15,0.16,5900.0],["2020-08-17",0.16,0.18,0.14,0.18,18000.0],["2020-08-18",0.19,0.2,0.15,0.16,27200.0],["2020-08-19",0.18,0.19,0.16,0.19,22900.0],["2020-08-20",0.19,0.22,0.16,0.19,9900.0],["2020-08-21",0.19,0.21,0.16,0.19,3000.0],["2020-08-24",0.19,0.2,0.19,0.19,1000.0],["2020-08-25",0.17,0.19,0.17,0.19,2100.0],["2020-08-26",0.19,0.19,0.16,0.19,17300.0],["2020-08-27",0.19,0.2,0.17,0.2,18700.0],["2020-08-28",0.17,0.19,0.17,0.19,5800.0],["2020-08-31",0.17,0.19,0.17,0.19,3800.0],["2020-09-01",0.17,0.19,0.16,0.19,7100.0],["2020-09-02",0.16,0.19,0.16,0.19,2900.0],["2020-09-03",0.2,0.2,0.18,0.2,16500.0],["2020-09-04",0.16,0.18,0.16,0.16,3500.0],["2020-09-08",0.16,0.2,0.15,0.18,18400.0],["2020-09-09",0.16,0.16,0.14,0.14,11200.0],["2020-09-10",0.15,0.16,0.14,0.16,29900.0],["2020-09-11",0.16,0.16,0.14,0.16,1100.0],["2020-09-14",0.14,0.16,0.14,0.15,9900.0],["2020-09-15",0.15,0.15,0.14,0.14,25100.0],["2020-09-16",0.15,0.15,0.15,0.15,14600.0],["2020-09-17",0.15,0.15,0.14,0.15,2500.0],["2020-09-18",0.14,0.15,0.14,0.15,2600.0],["2020-09-21",0.14,0.17,0.14,0.15,27200.0],["2020-09-22",0.17,0.17,0.16,0.16,2600.0],["2020-09-23",0.17,0.17,0.14,0.14,3300.0],["2020-09-24",0.14,0.17,0.14,0.17,800.0],["2020-09-25",0.14,0.17,0.14,0.16,7100.0],["2020-09-28",0.18,0.18,0.16,0.16,7200.0],["2020-09-29",0.16,0.18,0.16,0.16,8100.0],["2020-09-30",0.17,0.17,0.14,0.17,12400.0],["2020-10-01",0.19,0.19,0.14,0.14,10500.0],["2020-10-02",0.14,0.17,0.14,0.15,9500.0],["2020-10-05",0.15,0.17,0.15,0.17,800.0],["2020-10-06",0.19,0.19,0.15,0.15,800.0],["2020-10-07",0.19,0.19,0.15,0.18,8000.0],["2020-10-08",0.16,0.16,0.15,0.15,6000.0],["2020-10-09",0.16,0.18,0.16,0.16,13100.0],["2020-10-12",0.17,0.18,0.16,0.16,800.0],["2020-10-13",0.16,0.16,0.16,0.16,0.0],["2020-10-14",0.17,0.18,0.15,0.15,5500.0],["2020-10-15",0.18,0.18,0.16,0.18,1600.0],["2020-10-16",0.18,0.18,0.15,0.16,11100.0],["2020-10-19",0.15,0.16,0.15,0.16,3400.0],["2020-10-20",0.15,0.18,0.15,0.17,28100.0],["2020-10-21",0.19,0.19,0.17,0.17,5700.0],["2020-10-22",0.17,0.17,0.16,0.16,6300.0],["2020-10-23",0.15,0.16,0.15,0.16,400.0],["2020-10-26",0.15,0.18,0.15,0.16,14200.0],["2020-10-27",0.16,0.16,0.15,0.15,300.0],["2020-10-28",0.16,0.17,0.15,0.15,1400.0],["2020-10-29",0.15,0.16,0.15,0.16,3200.0],["2020-10-30",0.15,0.15,0.15,0.15,5200.0],["2020-11-02",0.17,0.17,0.15,0.15,7700.0],["2020-11-03",0.15,0.16,0.15,0.15,4700.0],["2020-11-04",0.16,0.16,0.15,0.16,2000.0],["2020-11-05",0.16,0.16,0.14,0.16,12200.0],["2020-11-06",0.14,0.16,0.13,0.14,600.0],["2020-11-09",0.15,0.15,0.15,0.15,400.0],["2020-11-10",0.17,0.17,0.13,0.15,5300.0],["2020-11-11",0.15,0.15,0.13,0.13,1400.0],["2020-11-12",0.13,0.16,0.13,0.16,18200.0],["2020-11-13",0.16,0.16,0.13,0.15,900.0],["2020-11-16",0.13,0.16,0.13,0.16,300.0],["2020-11-17",0.15,0.15,0.13,0.14,6100.0],["2020-11-18",0.16,0.16,0.14,0.14,13300.0],["2020-11-19",0.16,0.16,0.14,0.16,3700.0],["2020-11-20",0.14,0.16,0.14,0.16,30400.0],["2020-11-23",0.15,0.15,0.14,0.14,10200.0],["2020-11-24",0.14,0.16,0.14,0.14,1700.0],["2020-11-25",0.16,0.16,0.14,0.14,38200.0],["2020-11-27",0.15,0.15,0.14,0.15,12600.0],["2020-11-30",0.15,0.15,0.14,0.14,5700.0],["2020-12-01",0.15,0.15,0.14,0.15,20300.0],["2020-12-02",0.14,0.14,0.14,0.14,33000.0],["2020-12-03",0.15,0.15,0.14,0.15,2400.0],["2020-12-04",0.13,0.15,0.13,0.13,4800.0],["2020-12-07",0.13,0.14,0.13,0.13,1400.0],["2020-12-08",0.14,0.14,0.13,0.14,14100.0],["2020-12-09",0.14,0.14,0.14,0.14,6600.0],["2020-12-10",0.14,0.15,0.14,0.15,6600.0],["2020-12-11",0.14,0.15,0.14,0.15,800.0],["2020-12-14",0.14,0.14,0.14,0.14,600.0],["2020-12-15",0.14,0.15,0.14,0.15,7700.0],["2020-12-16",0.14,0.14,0.14,0.14,2300.0],["2020-12-17",0.14,0.14,0.14,0.14,200.0],["2020-12-18",0.14,0.14,0.14,0.14,2300.0],["2020-12-21",0.14,0.15,0.14,0.15,6200.0],["2020-12-22",0.15,0.15,0.14,0.14,4400.0],["2020-12-23",0.14,0.15,0.14,0.14,19800.0],["2020-12-24",0.14,0.14,0.14,0.14,5000.0],["2020-12-28",0.14,0.15,0.14,0.14,11700.0],["2020-12-29",0.14,0.14,0.14,0.14,3200.0],["2020-12-30",0.14,0.14,0.14,0.14,0.0],["2020-12-31",0.14,0.14,0.14,0.14,5200.0],["2021-01-04",0.14,0.15,0.14,0.15,35200.0],["2021-01-05",0.15,0.16,0.14,0.16,15700.0],["2021-01-06",0.14,0.16,0.14,0.14,4400.0],["2021-01-07",0.16,0.16,0.15,0.16,11600.0],["2021-01-08",0.16,0.17,0.14,0.16,23500.0],["2021-01-11",0.19,0.71,0.16,0.44,4827700.0],["2021-01-12",0.48,0.5,0.27,0.32,700400.0],["2021-01-13",0.31,0.34,0.25,0.32,554200.0],["2021-01-14",0.32,0.38,0.31,0.32,266800.0],["2021-01-15",0.31,0.33,0.28,0.3,21700.0],["2021-01-19",0.29,0.29,0.21,0.23,279000.0],["2021-01-20",0.24,0.25,0.23,0.23,24700.0],["2021-01-21",0.2,0.23,0.18,0.2,365800.0],["2021-01-22",0.2,0.2,0.19,0.19,75100.0],["2021-01-25",0.19,0.25,0.18,0.25,40900.0],["2021-01-26",0.23,0.23,0.2,0.21,72100.0],["2021-01-27",0.22,0.22,0.19,0.2,29600.0],["2021-01-28",0.19,0.19,0.19,0.19,21200.0],["2021-01-29",0.19,0.19,0.18,0.18,35900.0],["2021-02-01",0.19,0.19,0.18,0.18,22700.0],["2021-02-02",0.18,0.18,0.18,0.18,23100.0],["2021-02-03",0.18,0.24,0.16,0.17,325900.0],["2021-02-04",0.21,0.21,0.18,0.2,56100.0],["2021-02-05",0.2,0.21,0.19,0.19,28200.0],["2021-02-08",0.2,0.25,0.19,0.24,69800.0],["2021-02-09",0.24,0.25,0.21,0.24,88700.0],["2021-02-10",0.25,0.5,0.23,0.36,1420100.0],["2021-02-11",0.44,0.97,0.42,0.76,4996500.0],["2021-02-12",0.72,0.9,0.5,0.7,1939600.0],["2021-02-16",0.69,0.72,0.5,0.5,527500.0],["2021-02-17",0.5,0.55,0.36,0.39,471800.0],["2021-02-18",0.43,0.5,0.4,0.42,215400.0],["2021-02-19",0.42,0.48,0.38,0.42,82600.0],["2021-02-22",0.42,0.42,0.36,0.36,95100.0],["2021-02-23",0.4,0.4,0.29,0.35,139500.0],["2021-02-24",0.36,0.38,0.32,0.35,102000.0],["2021-02-25",0.33,0.36,0.32,0.32,75200.0],["2021-02-26",0.3,0.33,0.3,0.31,47000.0],["2021-03-01",0.31,0.37,0.29,0.35,138800.0],["2021-03-02",0.35,0.38,0.29,0.37,35200.0],["2021-03-03",0.37,0.37,0.31,0.35,65400.0],["2021-03-04",0.32,0.35,0.29,0.32,74400.0],["2021-03-05",0.3,0.43,0.27,0.36,218600.0],["2021-03-08",0.37,0.37,0.34,0.36,226500.0],["2021-03-09",0.34,0.37,0.33,0.34,16500.0],["2021-03-10",0.36,0.37,0.32,0.32,37800.0],["2021-03-11",0.33,0.37,0.32,0.33,35500.0],["2021-03-12",0.33,0.4,0.33,0.38,70800.0],["2021-03-15",0.35,0.38,0.35,0.38,13600.0],["2021-03-16",0.35,0.35,0.31,0.31,55700.0],["2021-03-17",0.34,0.37,0.32,0.32,9700.0],["2021-03-18",0.31,0.31,0.28,0.28,62500.0],["2021-03-19",0.28,0.28,0.22,0.23,196900.0],["2021-03-22",0.24,0.24,0.22,0.22,75300.0],["2021-03-23",0.22,0.24,0.22,0.24,198100.0],["2021-03-24",0.24,0.24,0.21,0.23,122800.0],["2021-03-25",0.22,0.23,0.21,0.21,34600.0],["2021-03-26",0.21,0.21,0.21,0.21,1000.0],["2021-03-29",0.23,0.24,0.21,0.24,67000.0],["2021-03-30",0.24,0.24,0.22,0.22,3800.0],["2021-03-31",0.22,0.22,0.22,0.22,1800.0],["2021-04-01",0.23,0.24,0.23,0.24,23200.0],["2021-04-05",0.23,0.24,0.23,0.24,6000.0],["2021-04-06",0.24,0.24,0.22,0.22,17700.0],["2021-04-07",0.22,0.22,0.22,0.22,13300.0],["2021-04-08",0.24,0.24,0.22,0.22,24800.0],["2021-04-09",0.22,0.22,0.21,0.21,3600.0],["2021-04-12",0.21,0.21,0.2,0.2,106900.0],["2021-04-13",0.21,0.21,0.21,0.21,40400.0],["2021-04-14",0.2,0.21,0.2,0.2,35600.0],["2021-04-15",0.2,0.22,0.2,0.2,29700.0],["2021-04-16",0.2,0.21,0.19,0.2,83600.0],["2021-04-19",0.2,0.22,0.18,0.19,77200.0],["2021-04-20",0.18,0.22,0.18,0.22,45800.0],["2021-04-21",0.22,0.22,0.18,0.21,16800.0],["2021-04-22",0.19,0.2,0.18,0.2,59200.0],["2021-04-23",0.21,0.23,0.19,0.21,30500.0],["2021-04-26",0.19,0.22,0.19,0.22,61700.0],["2021-04-27",0.24,0.24,0.2,0.21,25800.0],["2021-04-28",0.21,0.22,0.19,0.22,234000.0],["2021-04-29",0.23,0.24,0.2,0.21,22700.0],["2021-04-30",0.23,0.23,0.21,0.23,600.0],["2021-05-03",0.24,0.24,0.22,0.23,20800.0],["2021-05-04",0.22,0.22,0.21,0.22,19000.0],["2021-05-05",0.23,0.23,0.21,0.21,40500.0],["2021-05-06",0.22,0.23,0.19,0.2,94900.0],["2021-05-07",0.21,0.22,0.21,0.22,15300.0],["2021-05-10",0.2,0.21,0.2,0.21,14900.0],["2021-05-11",0.2,0.21,0.19,0.19,66800.0],["2021-05-12",0.2,0.22,0.2,0.22,86500.0],["2021-05-13",0.22,0.23,0.19,0.2,89600.0],["2021-05-14",5.05,5.55,5.0,5.48,563500.0],["2021-05-17",5.68,5.95,5.4,5.81,286900.0],["2021-05-18",5.9,6.07,5.77,6.01,98800.0],["2021-05-19",5.85,5.99,5.76,5.88,27700.0],["2021-05-20",6.02,6.03,5.82,5.95,93300.0],["2021-05-21",6.05,6.08,5.9,5.92,168400.0],["2021-05-24",5.95,6.05,5.69,5.9,118300.0],["2021-05-25",5.85,5.95,5.5,5.85,89900.0],["2021-05-26",5.62,5.83,5.62,5.68,58200.0],["2021-05-27",5.77,5.79,5.66,5.72,59200.0],["2021-05-28",5.66,5.75,5.51,5.65,28200.0],["2021-06-01",5.74,5.98,5.6,5.74,233600.0],["2021-06-02",5.72,5.95,5.53,5.75,125800.0],["2021-06-03",5.65,5.75,5.09,5.24,71700.0],["2021-06-04",5.2,5.45,5.2,5.29,40400.0],["2021-06-07",5.26,5.38,5.06,5.34,50300.0],["2021-06-08",5.3,5.36,5.15,5.3,38400.0],["2021-06-09",5.27,5.45,5.26,5.35,30900.0],["2021-06-10",5.47,6.26,5.47,6.1,673300.0],["2021-06-11",5.9,6.42,5.77,6.15,472900.0],["2021-06-14",6.3,6.3,5.8,5.94,152500.0],["2021-06-15",5.98,5.98,5.36,5.55,194100.0],["2021-06-16",5.65,5.79,5.4,5.56,65700.0],["2021-06-17",5.57,5.78,5.5,5.61,66800.0],["2021-06-18",5.77,5.8,5.34,5.34,85100.0],["2021-06-21",5.29,5.51,5.1,5.24,93800.0],["2021-06-22",5.21,5.33,5.05,5.09,26200.0],["2021-06-23",5.1,5.5,5.0,5.33,86700.0],["2021-06-24",5.36,5.71,5.2,5.7,108000.0],["2021-06-25",5.72,5.72,5.37,5.55,39800.0],["2021-06-28",5.6,5.63,5.43,5.53,25900.0],["2021-06-29",5.35,6.27,5.35,6.15,493800.0],["2021-06-30",6.15,6.15,5.4,5.83,258200.0],["2021-07-01",6.01,6.13,5.7,5.8,65500.0],["2021-07-02",5.61,5.96,5.51,5.86,90700.0],["2021-07-06",5.84,8.24,5.8,7.29,6795300.0],["2021-07-07",12.6,13.1,9.17,9.68,47803000.0],["2021-07-08",8.01,10.35,7.95,9.99,2703400.0],["2021-07-09",9.53,9.91,8.76,9.91,906500.0],["2021-07-12",8.85,9.17,8.1,8.15,683000.0],["2021-07-13",8.04,8.27,6.95,7.12,491500.0],["2021-07-14",6.94,7.17,6.1,6.21,497200.0],["2021-07-15",6.32,6.39,6.0,6.25,225300.0],["2021-07-16",6.26,6.59,5.65,5.94,215400.0],["2021-07-19",5.25,5.25,4.24,4.3,1859300.0],["2021-07-20",4.18,4.23,3.75,4.19,1168100.0],["2021-07-21",4.21,4.3,3.91,4.18,406400.0],["2021-07-22",4.09,6.1,3.95,5.0,3508700.0],["2021-07-23",4.6,4.61,4.05,4.16,909600.0],["2021-07-26",4.08,4.34,3.86,3.93,489700.0],["2021-07-27",4.02,4.02,3.77,3.9,420300.0],["2021-07-28",3.92,4.1,3.8,4.0,245700.0],["2021-07-29",4.0,4.06,3.91,4.0,209200.0],["2021-07-30",3.91,4.3,3.91,4.02,312500.0],["2021-08-02",4.03,4.22,3.95,4.1,322800.0],["2021-08-03",4.06,4.23,3.85,3.92,255000.0],["2021-08-04",3.92,4.52,3.92,4.25,746600.0],["2021-08-05",4.22,4.45,4.11,4.33,290300.0],["2021-08-06",4.33,4.55,4.12,4.25,277200.0],["2021-08-09",4.31,4.46,4.22,4.39,166100.0],["2021-08-10",4.42,4.43,4.11,4.19,142900.0],["2021-08-11",4.19,4.27,4.01,4.15,350100.0],["2021-08-12",4.08,4.17,3.86,4.11,315900.0],["2021-08-13",4.05,4.11,3.75,3.78,301100.0],["2021-08-16",3.78,4.04,3.76,3.88,401500.0],["2021-08-17",3.82,3.84,3.55,3.63,229500.0],["2021-08-18",3.62,3.95,3.59,3.89,180000.0],["2021-08-19",3.83,4.2,3.8,4.06,308800.0],["2021-08-20",4.02,4.14,3.83,3.99,299100.0],["2021-08-23",3.99,3.99,3.86,3.92,122400.0],["2021-08-24",3.92,3.99,3.83,3.9,150400.0],["2021-08-25",3.92,3.93,3.75,3.88,155700.0],["2021-08-26",3.89,3.95,3.77,3.84,58800.0],["2021-08-27",3.84,4.44,3.77,4.04,641100.0],["2021-08-30",4.13,4.52,4.05,4.31,491700.0],["2021-08-31",4.31,4.39,4.02,4.12,205100.0],["2021-09-01",4.22,4.24,3.86,3.92,232900.0],["2021-09-02",4.06,5.7,4.06,5.08,38696800.0],["2021-09-03",4.57,5.5,4.33,5.45,3648400.0],["2021-09-07",5.27,6.36,5.17,5.44,2614500.0],["2021-09-08",5.5,7.25,5.27,6.34,4852600.0],["2021-09-09",6.0,7.67,5.9,6.61,4488700.0],["2021-09-10",6.49,7.54,6.43,7.11,2569400.0],["2021-09-13",7.0,7.06,6.0,6.33,907600.0],["2021-09-14",6.16,6.49,5.27,5.41,860300.0],["2021-09-15",5.38,5.38,5.08,5.14,425700.0],["2021-09-16",5.18,5.6,5.18,5.23,354800.0],["2021-09-17",5.22,5.35,4.9,5.27,399300.0],["2021-09-20",5.01,5.1,4.64,4.75,377500.0],["2021-09-21",4.86,4.99,4.71,4.81,236200.0],["2021-09-22",4.85,5.0,4.4,4.55,502600.0],["2021-09-23",4.63,4.83,4.55,4.69,317800.0],["2021-09-24",4.66,4.74,4.52,4.58,157200.0],["2021-09-27",4.59,4.65,4.46,4.56,184000.0],["2021-09-28",4.51,4.69,4.39,4.46,233300.0],["2021-09-29",4.48,4.5,4.16,4.16,261200.0],["2021-09-30",4.25,4.57,4.25,4.44,166500.0],["2021-10-01",4.39,4.5,4.21,4.31,386100.0],["2021-10-04",4.26,4.37,3.96,4.04,449400.0],["2021-10-05",4.08,4.28,4.06,4.21,230900.0],["2021-10-06",4.16,4.28,4.0,4.19,234600.0],["2021-10-07",4.2,4.35,4.06,4.25,273000.0],["2021-10-08",4.2,4.3,4.12,4.19,160000.0],["2021-10-11",4.19,4.19,4.01,4.02,164100.0],["2021-10-12",4.03,4.09,3.83,3.97,265000.0],["2021-10-13",4.0,4.02,3.8,3.89,308900.0],["2021-10-14",3.92,4.1,3.82,3.94,271500.0],["2021-10-15",4.0,4.01,3.83,3.92,106200.0],["2021-10-18",3.9,3.99,3.83,3.94,137200.0],["2021-10-19",3.95,4.27,3.83,4.22,378700.0],["2021-10-20",4.19,4.36,4.02,4.12,228300.0],["2021-10-21",4.11,4.18,3.91,4.07,210400.0],["2021-10-22",4.04,4.06,3.85,4.02,221200.0],["2021-10-25",3.95,4.65,3.94,4.36,811100.0],["2021-10-26",4.38,4.8,4.24,4.28,671200.0],["2021-10-27",4.32,4.38,4.21,4.36,145700.0],["2021-10-28",4.36,4.5,4.15,4.29,213200.0],["2021-10-29",4.28,4.32,4.05,4.18,181000.0],["2021-11-01",4.16,4.18,4.03,4.07,139800.0],["2021-11-02",4.12,4.32,4.05,4.22,110500.0],["2021-11-03",4.21,4.28,4.16,4.21,86300.0],["2021-11-04",4.27,4.27,4.14,4.18,51000.0],["2021-11-05",4.14,4.42,4.07,4.26,341600.0],["2021-11-08",4.28,4.49,4.23,4.49,238200.0],["2021-11-09",4.55,4.55,4.09,4.25,239000.0],["2021-11-10",4.21,4.36,4.05,4.07,204900.0],["2021-11-11",4.1,4.22,4.06,4.22,148500.0],["2021-11-12",4.26,4.29,4.15,4.21,104300.0],["2021-11-15",4.3,4.35,4.2,4.25,183100.0],["2021-11-16",4.24,4.39,4.14,4.28,151100.0],["2021-11-17",4.31,4.37,4.12,4.35,170600.0],["2021-11-18",4.26,4.33,3.86,3.89,217000.0],["2021-11-19",3.95,4.15,3.95,4.13,133600.0],["2021-11-22",4.1,4.2,3.88,3.98,168900.0],["2021-11-23",4.0,4.09,3.72,3.8,199400.0],["2021-11-24",3.8,3.85,3.73,3.84,157200.0],["2021-11-26",3.75,3.81,3.66,3.8,67800.0],["2021-11-29",3.82,3.89,3.56,3.64,109000.0],["2021-11-30",3.74,3.78,3.44,3.63,138000.0],["2021-12-01",3.63,3.67,3.42,3.44,151500.0],["2021-12-02",3.44,3.44,3.2,3.25,133400.0],["2021-12-03",3.25,3.33,2.93,2.98,175000.0],["2021-12-06",2.98,3.15,2.86,3.03,90900.0],["2021-12-07",3.09,3.37,3.09,3.19,42500.0],["2021-12-08",3.35,3.43,3.22,3.4,68800.0],["2021-12-09",3.41,3.41,3.25,3.31,46200.0],["2021-12-10",3.33,3.41,3.26,3.27,22100.0],["2021-12-13",3.26,3.71,3.26,3.63,254000.0],["2021-12-14",3.63,3.64,3.43,3.51,77900.0],["2021-12-15",3.52,3.53,3.16,3.4,101700.0],["2021-12-16",3.6,3.62,3.36,3.46,40000.0],["2021-12-17",3.43,3.43,3.21,3.34,32100.0],["2021-12-20",3.34,3.34,3.05,3.12,75700.0],["2021-12-21",3.12,3.43,3.05,3.31,100900.0],["2021-12-22",3.25,3.42,3.23,3.26,40500.0],["2021-12-23",3.24,3.37,3.22,3.28,70000.0],["2021-12-27",3.42,3.44,3.24,3.3,82200.0],["2021-12-28",3.32,3.33,3.15,3.22,95400.0],["2021-12-29",3.26,3.27,3.08,3.13,65900.0],["2021-12-30",3.1,3.15,3.0,3.06,113100.0],["2021-12-31",3.0,3.16,2.98,3.06,110000.0],["2022-01-03",3.12,3.22,3.06,3.15,67400.0],["2022-01-04",3.19,3.24,3.06,3.1,61600.0],["2022-01-05",3.78,4.99,3.66,4.13,46274100.0],["2022-01-06",3.74,4.0,3.36,3.79,1505700.0],["2022-01-07",3.72,3.82,3.49,3.71,324000.0],["2022-01-10",3.79,3.79,3.3,3.55,643100.0],["2022-01-11",3.51,3.61,3.43,3.48,146200.0],["2022-01-12",3.52,3.58,3.18,3.21,350500.0],["2022-01-13",3.27,3.34,3.11,3.25,260500.0],["2022-01-14",3.26,3.29,3.07,3.15,100400.0],["2022-01-18",3.06,3.19,3.06,3.07,125300.0],["2022-01-19",3.15,3.22,3.02,3.17,129900.0],["2022-01-20",3.18,3.23,3.08,3.13,112800.0],["2022-01-21",3.13,3.27,3.05,3.16,122000.0],["2022-01-24",3.15,3.16,2.81,2.91,264300.0],["2022-01-25",2.9,3.1,2.84,3.01,55600.0],["2022-01-26",3.16,3.16,2.97,3.0,89700.0],["2022-01-27",3.01,3.05,2.87,2.94,31600.0],["2022-01-28",2.88,2.92,2.81,2.87,69600.0],["2022-01-31",3.03,3.03,2.9,3.01,86700.0],["2022-02-01",2.97,3.32,2.96,3.28,110900.0],["2022-02-02",3.23,3.24,3.11,3.21,35000.0],["2022-02-03",3.19,3.26,3.05,3.22,41700.0],["2022-02-04",3.18,3.36,3.15,3.34,61300.0],["2022-02-07",3.32,3.49,3.27,3.46,88600.0],["2022-02-08",3.5,3.5,3.32,3.42,37000.0],["2022-02-09",3.39,3.45,3.31,3.32,102100.0],["2022-02-10",3.28,3.48,3.28,3.3,56400.0],["2022-02-11",3.27,3.46,3.27,3.37,34900.0],["2022-02-14",3.3,3.39,3.25,3.27,37900.0],["2022-02-15",3.26,3.32,3.12,3.15,81200.0],["2022-02-16",3.37,3.37,3.01,3.1,108200.0],["2022-02-17",3.07,3.17,2.98,3.05,98100.0],["2022-02-18",2.99,3.05,2.92,2.97,99200.0],["2022-02-22",2.92,3.0,2.86,2.97,78100.0],["2022-02-23",2.93,3.09,2.81,2.83,71000.0],["2022-02-24",2.75,3.97,2.66,3.48,2078500.0],["2022-02-25",3.6,3.68,3.02,3.3,1117000.0],["2022-02-28",3.33,3.54,3.16,3.51,292700.0],["2022-03-01",3.45,3.53,3.22,3.44,225600.0],["2022-03-02",3.43,3.61,3.28,3.4,399900.0],["2022-03-03",3.39,3.47,3.22,3.3,156000.0],["2022-03-04",3.26,3.4,3.11,3.33,393000.0],["2022-03-07",3.32,3.35,3.08,3.23,314300.0],["2022-03-08",3.15,3.85,3.03,3.48,1062600.0],["2022-03-09",3.48,3.59,3.26,3.38,323400.0],["2022-03-10",3.38,3.38,3.1,3.23,155400.0],["2022-03-11",3.21,3.3,3.12,3.24,146300.0],["2022-03-14",3.15,3.32,3.1,3.29,176200.0],["2022-03-15",3.26,3.32,3.08,3.14,225600.0],["2022-03-16",3.2,3.26,3.1,3.21,128900.0],["2022-03-17",3.17,3.28,3.13,3.16,164400.0],["2022-03-18",3.13,3.28,3.09,3.28,321800.0],["2022-03-21",3.2,3.64,3.12,3.6,1272100.0],["2022-03-22",3.54,3.59,3.3,3.33,323600.0],["2022-03-23",3.32,3.6,3.22,3.38,405500.0],["2022-03-24",3.39,3.4,3.17,3.3,137700.0],["2022-03-25",3.29,3.29,3.19,3.26,57800.0],["2022-03-28",3.2,3.34,3.15,3.22,277100.0],["2022-03-29",3.27,3.27,3.12,3.22,144100.0],["2022-03-30",3.21,3.31,3.19,3.2,264200.0],["2022-03-31",3.22,3.5,3.15,3.23,747900.0],["2022-04-01",3.22,3.45,3.15,3.29,431200.0],["2022-04-04",3.31,3.48,3.22,3.44,392300.0],["2022-04-05",3.44,3.65,3.25,3.26,168000.0],["2022-04-06",3.26,3.4,3.2,3.32,130000.0],["2022-04-07",3.3,3.44,3.26,3.4,80700.0],["2022-04-08",3.36,3.44,3.3,3.36,133100.0],["2022-04-11",3.32,3.39,3.17,3.22,72400.0],["2022-04-12",3.29,3.3,3.06,3.1,143800.0],["2022-04-13",3.06,3.15,3.01,3.14,145400.0],["2022-04-14",3.08,3.13,3.07,3.09,38800.0],["2022-04-18",3.09,3.18,3.04,3.17,94900.0],["2022-04-19",3.19,3.33,3.12,3.2,79500.0],["2022-04-20",3.15,3.29,3.1,3.2,69400.0],["2022-04-21",3.08,3.26,3.08,3.14,34200.0],["2022-04-22",3.12,3.21,3.07,3.17,25900.0],["2022-04-25",3.16,3.17,2.72,2.84,215000.0],["2022-04-26",2.84,2.89,2.82,2.85,41800.0],["2022-04-27",2.89,2.9,2.8,2.8,43300.0],["2022-04-28",2.82,2.87,2.73,2.79,76100.0],["2022-04-29",2.74,2.86,2.74,2.8,27800.0],["2022-05-02",2.85,2.91,2.75,2.86,67800.0],["2022-05-03",2.8,2.96,2.52,2.87,205500.0],["2022-05-04",2.82,2.85,2.8,2.83,28400.0],["2022-05-05",2.74,2.93,2.53,2.55,96400.0],["2022-05-06",2.56,2.71,2.33,2.37,193400.0],["2022-05-09",2.31,2.31,2.14,2.14,62100.0],["2022-05-10",2.15,2.46,2.15,2.21,40600.0],["2022-05-11",2.23,2.35,2.1,2.12,75100.0],["2022-05-12",2.08,2.25,2.04,2.13,63900.0],["2022-05-13",2.15,2.33,2.15,2.3,29300.0],["2022-05-16",3.67,3.8,3.1,3.45,68547900.0],["2022-05-17",3.1,3.38,3.05,3.2,2250700.0],["2022-05-18",3.15,3.15,2.76,3.04,756700.0],["2022-05-19",2.98,3.03,2.76,2.77,242200.0],["2022-05-20",2.76,2.83,2.62,2.66,214500.0],["2022-05-23",2.65,2.76,2.62,2.65,137300.0],["2022-05-24",2.68,2.68,2.52,2.66,160100.0],["2022-05-25",2.61,2.8,2.61,2.8,116600.0],["2022-05-26",2.89,2.93,2.73,2.92,154600.0],["2022-05-27",2.9,3.28,2.9,3.28,193100.0],["2022-05-31",3.22,3.29,3.1,3.12,131700.0],["2022-06-01",3.12,3.2,2.94,2.97,86000.0],["2022-06-02",2.97,3.22,2.97,3.11,89200.0],["2022-06-03",3.21,3.21,3.02,3.07,34800.0],["2022-06-06",3.12,3.19,3.03,3.09,82500.0],["2022-06-07",3.05,3.14,3.0,3.0,34900.0],["2022-06-08",3.08,3.14,3.02,3.05,64000.0],["2022-06-09",3.03,3.2,3.01,3.14,56900.0],["2022-06-10",3.08,3.6,2.9,3.34,420600.0],["2022-06-13",3.21,3.21,2.79,2.82,204800.0],["2022-06-14",2.75,2.85,2.66,2.74,64000.0],["2022-06-15",2.82,2.9,2.63,2.66,64500.0],["2022-06-16",2.6,2.71,2.56,2.65,53700.0],["2022-06-17",2.7,2.79,2.53,2.61,94500.0],["2022-06-21",2.65,2.7,2.12,2.48,556900.0],["2022-06-22",2.45,2.59,2.31,2.42,79500.0],["2022-06-23",2.41,2.48,2.36,2.38,34900.0],["2022-06-24",2.38,2.57,2.38,2.48,42900.0],["2022-06-27",2.56,2.59,2.4,2.45,24000.0],["2022-06-28",2.4,2.45,2.35,2.4,38700.0],["2022-06-29",2.36,2.44,2.35,2.4,149000.0],["2022-06-30",2.32,2.46,2.3,2.45,112800.0],["2022-07-01",2.45,2.55,2.43,2.53,36400.0],["2022-07-05",2.41,2.54,2.4,2.52,15800.0],["2022-07-06",2.55,2.57,2.51,2.53,29200.0],["2022-07-07",2.43,2.5,2.4,2.44,51900.0],["2022-07-08",2.56,2.56,2.41,2.49,26300.0],["2022-07-11",2.46,2.5,2.38,2.43,37100.0],["2022-07-12",2.44,2.45,2.4,2.44,13100.0],["2022-07-13",2.32,2.5,2.32,2.48,25100.0],["2022-07-14",2.38,2.54,2.33,2.46,17700.0],["2022-07-15",2.44,2.64,2.4,2.57,52800.0],["2022-07-18",2.57,2.61,2.45,2.46,6600.0],["2022-07-19",2.61,2.62,2.5,2.59,16700.0],["2022-07-20",2.53,2.68,2.5,2.58,9100.0],["2022-07-21",2.52,2.83,2.52,2.69,25500.0],["2022-07-22",2.55,2.63,2.53,2.53,2500.0],["2022-07-25",2.53,2.61,2.48,2.49,13300.0],["2022-07-26",2.51,2.56,2.43,2.44,19400.0],["2022-07-27",2.38,2.52,2.38,2.52,19100.0],["2022-07-28",2.47,2.56,2.45,2.53,18200.0],["2022-07-29",2.48,2.54,2.47,2.5,8500.0],["2022-08-01",2.53,2.55,2.5,2.54,24200.0],["2022-08-02",2.61,2.63,2.43,2.46,89600.0],["2022-08-03",2.48,2.53,2.4,2.52,101300.0],["2022-08-04",2.52,2.64,2.5,2.61,40800.0],["2022-08-05",2.64,2.79,2.57,2.73,86100.0],["2022-08-08",2.72,2.88,2.61,2.88,70100.0],["2022-08-09",2.94,2.94,2.72,2.78,22500.0],["2022-08-10",2.81,2.85,2.63,2.64,32600.0],["2022-08-11",2.55,2.76,2.51,2.74,117900.0],["2022-08-12",2.71,2.72,2.6,2.64,27500.0],["2022-08-15",2.62,2.74,2.58,2.59,26200.0],["2022-08-16",2.74,2.74,2.44,2.44,43500.0],["2022-08-17",2.42,2.5,2.36,2.41,34600.0],["2022-08-18",2.4,2.53,2.4,2.46,53700.0],["2022-08-19",2.41,2.5,2.32,2.38,55400.0],["2022-08-22",2.36,2.38,2.28,2.33,17900.0],["2022-08-23",2.31,2.41,2.31,2.35,25900.0],["2022-08-24",2.34,2.42,2.31,2.42,17900.0],["2022-08-25",2.41,2.44,2.3,2.32,68300.0],["2022-08-26",2.38,2.41,2.34,2.4,26200.0],["2022-08-29",2.4,2.41,2.34,2.4,8700.0],["2022-08-30",2.34,2.37,2.29,2.37,10700.0],["2022-08-31",2.3,2.39,2.3,2.38,13100.0],["2022-09-01",2.3,2.35,2.3,2.33,17200.0],["2022-09-02",2.3,2.34,2.27,2.29,18600.0],["2022-09-06",2.27,2.34,2.24,2.25,25100.0],["2022-09-07",2.24,2.3,2.22,2.3,10100.0],["2022-09-08",2.23,2.35,2.23,2.34,11400.0],["2022-09-09",2.37,2.38,2.22,2.32,39500.0],["2022-09-12",2.28,2.34,2.24,2.29,11700.0],["2022-09-13",2.25,2.34,2.25,2.31,12800.0],["2022-09-14",2.29,2.34,2.29,2.29,3400.0],["2022-09-15",2.32,2.37,2.29,2.29,4400.0],["2022-09-16",2.28,2.3,2.25,2.25,14000.0],["2022-09-19",2.25,2.3,2.22,2.23,52400.0],["2022-09-20",2.21,2.24,2.18,2.19,39000.0],["2022-09-21",2.22,2.24,2.18,2.18,7200.0],["2022-09-22",2.15,2.2,2.12,2.13,24400.0],["2022-09-23",2.1,2.15,2.08,2.11,14900.0],["2022-09-26",2.08,2.11,2.05,2.07,17000.0],["2022-09-27",2.05,2.13,2.05,2.09,2600.0],["2022-09-28",2.09,2.13,2.04,2.08,16700.0],["2022-09-29",2.04,2.09,2.02,2.05,13000.0],["2022-09-30",1.99,2.08,1.99,2.04,7800.0],["2022-10-03",1.98,2.12,1.98,2.09,23100.0],["2022-10-04",2.12,2.25,2.12,2.2,9000.0],["2022-10-05",2.14,2.27,2.13,2.16,14200.0],["2022-10-06",2.18,2.29,2.14,2.29,4500.0],["2022-10-07",2.22,2.24,2.09,2.13,11600.0],["2022-10-10",2.17,2.24,2.01,2.07,46000.0],["2022-10-11",2.02,2.07,1.99,2.0,16800.0],["2022-10-12",1.97,2.05,1.97,2.01,2600.0],["2022-10-13",1.98,2.03,1.93,1.98,8600.0],["2022-10-14",1.99,2.0,1.91,1.99,9000.0],["2022-10-17",1.99,2.1,1.99,2.1,2500.0],["2022-10-18",2.08,2.1,2.01,2.01,6800.0],["2022-10-19",2.01,2.01,1.97,1.97,8700.0],["2022-10-20",1.97,2.01,1.94,1.98,33200.0],["2022-10-21",2.01,2.06,2.01,2.04,3700.0],["2022-10-24",2.04,2.14,1.95,1.96,15500.0],["2022-10-25",1.94,2.09,1.94,1.99,64300.0],["2022-10-26",1.96,2.05,1.95,2.02,9800.0],["2022-10-27",2.02,2.05,2.01,2.01,5000.0],["2022-10-28",2.04,2.05,1.99,2.02,6100.0],["2022-10-31",2.05,2.05,1.98,2.0,5800.0],["2022-11-01",2.11,2.11,2.02,2.02,11500.0],["2022-11-02",2.05,2.06,1.96,1.98,6700.0],["2022-11-03",1.98,2.03,1.91,2.03,28300.0],["2022-11-04",2.11,2.11,1.94,1.96,19600.0],["2022-11-07",1.95,2.01,1.94,2.01,4300.0],["2022-11-08",1.96,2.01,1.96,1.97,8700.0],["2022-11-09",1.96,2.01,1.96,1.97,9000.0],["2022-11-10",1.96,2.14,1.96,2.03,27900.0],["2022-11-11",2.05,2.08,2.0,2.08,12200.0],["2022-11-14",2.08,2.12,1.96,2.12,22500.0],["2022-11-15",2.12,2.24,2.03,2.05,36200.0],["2022-11-16",2.06,2.13,2.02,2.02,12600.0],["2022-11-17",2.05,2.1,2.0,2.0,13300.0],["2022-11-18",2.0,2.04,1.86,1.94,43100.0],["2022-11-21",1.92,1.94,1.89,1.9,5800.0],["2022-11-22",1.89,1.98,1.67,1.74,56000.0],["2022-11-23",1.79,1.82,1.71,1.8,41900.0],["2022-11-25",1.8,1.85,1.8,1.85,3600.0],["2022-11-28",1.83,1.91,1.79,1.9,10000.0],["2022-11-29",1.86,1.9,1.79,1.8,8500.0],["2022-11-30",1.91,1.91,1.81,1.83,2100.0],["2022-12-01",1.87,1.92,1.84,1.87,3400.0],["2022-12-02",1.8,1.84,1.79,1.79,11500.0],["2022-12-05",1.81,1.85,1.77,1.8,11700.0],["2022-12-06",1.77,1.9,1.77,1.77,16800.0],["2022-12-07",1.85,1.85,1.77,1.84,5500.0],["2022-12-08",1.8,1.85,1.76,1.78,20700.0],["2022-12-09",1.82,1.86,1.8,1.8,1200.0],["2022-12-12",1.76,1.84,1.72,1.73,25400.0],["2022-12-13",1.78,1.84,1.78,1.84,20800.0],["2022-12-14",1.88,1.88,1.77,1.77,10400.0],["2022-12-15",1.73,1.77,1.73,1.73,3400.0],["2022-12-16",1.75,1.75,1.69,1.74,16800.0],["2022-12-19",1.72,1.75,1.69,1.69,6400.0],["2022-12-20",1.7,1.7,1.68,1.69,13800.0],["2022-12-21",1.73,1.73,1.68,1.68,10300.0],["2022-12-22",1.69,1.7,1.39,1.53,69100.0],["2022-12-23",1.53,1.66,1.53,1.59,6300.0],["2022-12-27",1.5,1.59,1.5,1.53,15600.0],["2022-12-28",1.54,1.54,1.48,1.5,9800.0],["2022-12-29",1.48,1.54,1.4,1.49,35900.0],["2022-12-30",1.39,1.54,1.39,1.48,107200.0],["2023-01-03",1.54,1.6,1.4,1.52,40900.0],["2023-01-04",1.46,1.58,1.46,1.53,9000.0],["2023-01-05",1.55,1.55,1.48,1.51,6600.0],["2023-01-06",1.59,1.59,1.47,1.57,29200.0],["2023-01-09",1.59,1.6,1.53,1.57,5900.0],["2023-01-10",1.6,1.6,1.58,1.6,4900.0],["2023-01-11",1.6,1.6,1.55,1.59,17100.0],["2023-01-12",1.58,1.64,1.58,1.61,10200.0],["2023-01-13",1.65,1.65,1.6,1.61,16800.0],["2023-01-17",1.67,1.72,1.65,1.71,22600.0],["2023-01-18",1.7,1.82,1.69,1.69,32100.0],["2023-01-19",1.78,1.78,1.65,1.65,12200.0],["2023-01-20",1.7,1.73,1.63,1.63,27500.0],["2023-01-23",1.66,1.77,1.64,1.7,19700.0],["2023-01-24",1.7,1.8,1.64,1.74,34400.0],["2023-01-25",1.82,1.82,1.72,1.72,14900.0],["2023-01-26",1.75,1.75,1.67,1.75,4100.0],["2023-01-27",1.75,1.75,1.68,1.73,9800.0],["2023-01-30",1.73,1.75,1.66,1.72,12300.0],["2023-01-31",1.75,1.75,1.72,1.74,19200.0],["2023-02-01",1.75,1.88,1.75,1.8,60000.0],["2023-02-02",1.87,1.88,1.8,1.87,25400.0],["2023-02-03",1.87,1.88,1.8,1.82,17300.0],["2023-02-06",1.87,1.87,1.76,1.77,26300.0],["2023-02-07",1.88,1.88,1.77,1.83,23400.0],["2023-02-08",1.87,1.87,1.76,1.87,11700.0],["2023-02-09",1.87,1.88,1.77,1.87,11400.0],["2023-02-10",1.79,1.87,1.77,1.86,13000.0],["2023-02-13",1.87,1.98,1.76,1.93,78000.0],["2023-02-14",1.99,2.05,1.87,1.96,66500.0],["2023-02-15",2.0,2.0,1.92,1.97,27300.0],["2023-02-16",1.98,1.98,1.88,1.89,42800.0],["2023-02-17",1.9,1.9,1.83,1.86,23100.0],["2023-02-21",1.88,1.92,1.84,1.87,19000.0],["2023-02-22",1.82,1.92,1.78,1.84,10400.0],["2023-02-23",1.81,1.86,1.81,1.86,10700.0],["2023-02-24",1.86,1.86,1.81,1.86,9900.0],["2023-02-27",1.8,1.87,1.72,1.78,63100.0],["2023-02-28",1.74,1.8,1.74,1.8,6000.0],["2023-03-01",1.78,1.88,1.73,1.78,19000.0],["2023-03-02",1.78,1.88,1.77,1.78,10700.0],["2023-03-03",1.86,1.88,1.75,1.79,9500.0],["2023-03-06",1.78,1.78,1.71,1.75,8500.0],["2023-03-07",1.71,1.74,1.7,1.72,8000.0],["2023-03-08",1.71,1.84,1.71,1.79,20300.0],["2023-03-09",1.76,1.84,1.73,1.81,4400.0],["2023-03-10",1.79,1.79,1.69,1.72,13200.0],["2023-03-13",1.69,1.74,1.69,1.72,11800.0],["2023-03-14",1.77,1.78,1.7,1.7,4700.0],["2023-03-15",1.7,1.73,1.66,1.66,3400.0],["2023-03-16",1.71,1.71,1.66,1.66,2800.0],["2023-03-17",1.67,1.71,1.67,1.67,1800.0],["2023-03-20",1.77,1.77,1.61,1.61,5600.0],["2023-03-21",1.72,1.72,1.62,1.63,12000.0],["2023-03-22",1.61,1.65,1.6,1.61,23700.0],["2023-03-23",1.7,1.7,1.6,1.6,6200.0],["2023-03-24",1.61,1.66,1.6,1.63,12700.0],["2023-03-27",1.65,1.66,1.62,1.63,6500.0],["2023-03-28",1.63,1.66,1.61,1.61,3200.0],["2023-03-29",1.6,1.68,1.6,1.68,8300.0],["2023-03-30",1.7,1.75,1.67,1.71,20900.0],["2023-03-31",1.83,1.84,1.71,1.82,29900.0],["2023-04-03",1.8,1.84,1.73,1.83,17300.0],["2023-04-04",1.84,1.84,1.76,1.76,10400.0],["2023-04-05",1.78,1.83,1.76,1.76,10700.0],["2023-04-06",1.81,1.81,1.75,1.8,5500.0],["2023-04-10",1.77,1.81,1.77,1.8,10200.0],["2023-04-11",1.81,1.81,1.77,1.8,11500.0],["2023-04-12",1.77,1.85,1.77,1.78,14900.0],["2023-04-13",1.84,1.84,1.79,1.83,20800.0],["2023-04-14",1.84,1.89,1.82,1.88,34800.0],["2023-04-17",1.89,1.94,1.84,1.91,54400.0],["2023-04-18",1.93,1.94,1.88,1.94,10400.0],["2023-04-19",1.9,1.95,1.88,1.93,21300.0],["2023-04-20",1.92,1.95,1.89,1.94,5900.0],["2023-04-21",1.83,1.91,1.78,1.86,27400.0],["2023-04-24",1.79,1.91,1.79,1.88,3400.0],["2023-04-25",1.9,1.9,1.81,1.83,7500.0],["2023-04-26",1.78,1.83,1.71,1.71,24500.0],["2023-04-27",1.76,1.8,1.66,1.78,11800.0],["2023-04-28",1.72,1.76,1.72,1.75,20900.0],["2023-05-01",1.79,1.8,1.74,1.74,19900.0],["2023-05-02",1.79,1.8,1.72,1.75,19500.0],["2023-05-03",1.8,1.8,1.72,1.74,11500.0],["2023-05-04",1.76,1.76,1.7,1.7,4700.0],["2023-05-05",1.78,1.79,1.7,1.79,11100.0],["2023-05-08",1.78,1.81,1.73,1.8,10200.0],["2023-05-09",1.82,1.82,1.75,1.79,5300.0],["2023-05-10",1.79,1.94,1.75,1.93,106000.0],["2023-05-11",1.94,1.95,1.83,1.85,34800.0],["2023-05-12",1.83,2.17,1.8,1.91,410900.0],["2023-05-15",2.0,2.05,1.81,1.96,107300.0],["2023-05-16",1.95,1.97,1.8,1.89,49800.0],["2023-05-17",1.89,1.93,1.85,1.89,9500.0],["2023-05-18",1.86,1.93,1.84,1.89,49500.0],["2023-05-19",1.96,1.96,1.88,1.93,43100.0],["2023-05-22",1.95,2.08,1.94,2.03,70900.0],["2023-05-23",2.03,2.07,2.01,2.02,25200.0],["2023-05-24",1.97,2.04,1.91,2.0,85600.0],["2023-05-25",2.03,2.04,1.86,1.95,56700.0],["2023-05-26",1.9,1.97,1.9,1.94,17300.0],["2023-05-30",1.94,1.97,1.9,1.91,14100.0],["2023-05-31",1.94,1.94,1.89,1.9,7600.0],["2023-06-01",1.94,1.95,1.78,1.84,56500.0],["2023-06-02",1.98,1.98,1.88,1.93,43800.0],["2023-06-05",1.93,1.97,1.87,1.96,45100.0],["2023-06-06",1.96,2.0,1.89,1.93,65800.0],["2023-06-07",1.91,1.99,1.9,1.95,46600.0],["2023-06-08",1.95,1.99,1.9,1.99,35900.0],["2023-06-09",1.99,2.18,1.97,2.05,74600.0],["2023-06-12",2.01,2.09,2.01,2.02,33100.0],["2023-06-13",2.03,2.05,1.98,1.98,13500.0],["2023-06-14",2.04,2.04,1.99,1.99,9800.0],["2023-06-15",2.02,2.1,2.02,2.07,24700.0],["2023-06-16",2.07,2.08,2.0,2.07,22600.0],["2023-06-20",2.07,2.07,1.98,2.04,40400.0],["2023-06-21",2.03,2.06,1.98,2.06,5100.0],["2023-06-22",2.06,2.06,2.01,2.06,10000.0],["2023-06-23",2.05,2.07,2.04,2.05,13300.0],["2023-06-26",2.04,2.07,1.97,2.07,21500.0],["2023-06-27",2.07,2.09,2.0,2.09,26100.0],["2023-06-28",2.07,2.18,2.06,2.15,41600.0],["2023-06-29",2.09,2.4,2.09,2.37,139100.0],["2023-06-30",2.32,2.41,2.21,2.33,74900.0],["2023-07-03",2.33,2.39,2.25,2.27,40700.0],["2023-07-05",2.28,2.34,2.23,2.33,22200.0],["2023-07-06",2.3,2.45,2.25,2.4,76800.0],["2023-07-07",2.45,2.62,2.41,2.6,101500.0],["2023-07-10",2.67,2.69,2.34,2.49,126200.0],["2023-07-11",2.47,2.57,2.44,2.54,65300.0],["2023-07-12",2.6,2.6,2.51,2.54,19700.0],["2023-07-13",2.61,2.65,2.45,2.56,78700.0],["2023-07-14",2.61,2.61,2.49,2.54,21200.0],["2023-07-17",2.59,2.63,2.54,2.59,28500.0],["2023-07-18",2.64,2.65,2.6,2.65,19800.0],["2023-07-19",2.64,2.65,2.52,2.56,27800.0],["2023-07-20",2.62,2.62,2.5,2.55,17300.0],["2023-07-21",2.65,3.08,2.55,2.92,342800.0],["2023-07-24",3.09,3.1,2.71,2.9,184600.0],["2023-07-25",2.96,2.96,2.77,2.88,50100.0],["2023-07-26",2.81,2.94,2.62,2.75,87300.0],["2023-07-27",2.88,2.88,2.76,2.84,33900.0],["2023-07-28",2.78,2.92,2.78,2.9,27500.0],["2023-07-31",2.96,2.97,2.76,2.86,54800.0],["2023-08-01",2.78,2.86,2.78,2.82,8600.0],["2023-08-02",2.78,2.8,2.66,2.78,12700.0],["2023-08-03",2.68,2.77,2.63,2.68,10900.0],["2023-08-04",2.68,2.69,2.6,2.65,17900.0],["2023-08-07",2.68,2.68,2.58,2.6,17900.0],["2023-08-08",2.57,2.66,2.52,2.58,12700.0],["2023-08-09",2.6,2.62,2.54,2.62,13300.0],["2023-08-10",2.69,2.7,2.57,2.58,50600.0],["2023-08-11",2.54,2.67,2.54,2.59,28900.0],["2023-08-14",2.69,2.82,2.62,2.71,59900.0],["2023-08-15",2.78,2.78,2.56,2.65,82800.0],["2023-08-16",2.71,2.74,2.57,2.67,44800.0],["2023-08-17",2.65,2.7,2.59,2.64,13000.0],["2023-08-18",2.64,2.75,2.61,2.68,28800.0],["2023-08-21",2.68,2.8,2.68,2.76,69200.0],["2023-08-22",2.79,2.79,2.71,2.74,31300.0],["2023-08-23",2.78,2.78,2.63,2.76,48200.0],["2023-08-24",2.79,2.8,2.66,2.8,16600.0],["2023-08-25",2.81,3.0,2.71,2.97,141500.0],["2023-08-28",2.98,3.26,2.98,3.21,202800.0],["2023-08-29",3.21,3.24,3.0,3.15,71800.0],["2023-08-30",3.11,3.5,3.11,3.5,158500.0],["2023-08-31",3.5,3.65,3.34,3.64,131600.0],["2023-09-01",3.67,3.75,3.21,3.35,131100.0],["2023-09-05",3.44,3.46,3.15,3.17,141800.0],["2023-09-06",3.25,3.59,3.2,3.52,72400.0],["2023-09-07",3.51,3.51,3.12,3.32,105100.0],["2023-09-08",3.32,3.4,3.23,3.3,39500.0],["2023-09-11",3.46,3.51,3.31,3.5,64000.0],["2023-09-12",3.5,3.56,3.32,3.37,73600.0],["2023-09-13",3.56,3.56,3.4,3.49,34500.0],["2023-09-14",3.43,3.62,3.42,3.44,94200.0],["2023-09-15",3.44,3.51,3.27,3.29,39000.0],["2023-09-18",3.32,3.43,3.21,3.24,56800.0],["2023-09-19",3.24,3.44,3.24,3.39,24800.0],["2023-09-20",3.44,3.44,3.35,3.37,19700.0],["2023-09-21",3.36,3.36,3.11,3.14,42100.0],["2023-09-22",3.15,3.36,3.1,3.14,18700.0],["2023-09-25",3.21,3.26,3.15,3.18,41800.0],["2023-09-26",3.17,3.29,3.15,3.16,34400.0],["2023-09-27",3.27,3.27,3.03,3.14,48200.0],["2023-09-28",3.14,3.23,3.02,3.17,42900.0],["2023-09-29",3.21,3.29,3.15,3.24,19800.0],["2023-10-02",3.25,3.54,3.24,3.3,155800.0],["2023-10-03",3.37,3.37,3.16,3.28,24100.0],["2023-10-04",3.32,3.42,3.22,3.25,22600.0],["2023-10-05",3.29,3.42,3.25,3.32,51500.0],["2023-10-06",3.33,3.5,3.33,3.45,38300.0],["2023-10-09",3.43,3.59,3.4,3.5,45200.0],["2023-10-10",3.44,3.58,3.42,3.45,32300.0],["2023-10-11",3.47,3.7,3.44,3.64,71400.0],["2023-10-12",3.68,3.7,3.58,3.67,39600.0],["2023-10-13",3.67,3.67,3.41,3.5,25400.0],["2023-10-16",3.41,3.48,3.31,3.45,83400.0],["2023-10-17",3.4,3.55,3.23,3.49,34800.0],["2023-10-18",3.42,3.51,3.28,3.33,25600.0],["2023-10-19",3.27,3.34,3.17,3.17,29700.0],["2023-10-20",3.17,3.17,2.75,2.9,121500.0],["2023-10-23",2.87,3.04,2.76,2.92,40300.0],["2023-10-24",2.85,3.09,2.84,2.9,34800.0],["2023-10-25",3.03,3.08,2.99,3.01,27400.0],["2023-10-26",2.92,3.07,2.92,2.98,15200.0],["2023-10-27",2.96,3.06,2.92,2.94,33800.0],["2023-10-30",2.89,2.97,2.72,2.72,25500.0],["2023-10-31",2.72,2.85,2.66,2.74,27200.0],["2023-11-01",2.72,2.86,2.62,2.65,31900.0],["2023-11-02",2.76,2.79,2.65,2.77,38500.0],["2023-11-03",2.71,2.94,2.71,2.86,21900.0],["2023-11-06",2.86,2.91,2.74,2.82,29900.0],["2023-11-07",2.88,2.9,2.76,2.85,30200.0],["2023-11-08",2.89,3.01,2.79,2.94,59500.0],["2023-11-09",3.03,3.03,2.88,2.91,17200.0],["2023-11-10",2.91,3.04,2.91,2.99,26800.0],["2023-11-13",3.04,3.06,2.93,2.97,30200.0],["2023-11-14",2.97,3.2,2.97,3.16,33800.0],["2023-11-15",3.32,3.33,3.18,3.22,23200.0],["2023-11-16",3.31,3.45,3.19,3.26,77800.0],["2023-11-17",3.37,3.37,3.2,3.31,58100.0],["2023-11-20",3.32,3.32,2.93,3.28,43300.0],["2023-11-21",3.28,3.29,2.97,3.11,47300.0],["2023-11-22",3.18,3.29,3.12,3.15,21600.0],["2023-11-24",3.12,3.29,3.12,3.22,4500.0],["2023-11-27",3.21,3.28,3.17,3.2,40600.0],["2023-11-28",3.17,3.27,3.08,3.25,15000.0],["2023-11-29",3.18,3.58,3.18,3.37,67700.0],["2023-11-30",3.44,3.44,3.16,3.24,27900.0],["2023-12-01",3.33,3.44,3.04,3.15,72700.0],["2023-12-04",3.16,3.26,3.14,3.17,41800.0],["2023-12-05",3.11,3.28,3.11,3.2,56600.0],["2023-12-06",3.27,3.28,3.2,3.22,31400.0],["2023-12-07",3.16,3.27,3.15,3.18,20000.0],["2023-12-08",3.2,3.29,3.11,3.17,38200.0],["2023-12-11",3.18,3.28,3.1,3.28,47500.0],["2023-12-12",3.31,3.31,3.22,3.25,12200.0],["2023-12-13",3.24,3.33,3.1,3.16,34700.0],["2023-12-14",3.16,3.24,3.11,3.19,39200.0],["2023-12-15",3.13,3.26,3.13,3.13,24200.0],["2023-12-18",3.1,3.2,3.07,3.17,58000.0],["2023-12-19",3.15,3.19,3.07,3.09,38100.0],["2023-12-20",3.07,3.22,2.96,3.02,63500.0],["2023-12-21",2.97,3.13,2.81,2.88,82100.0],["2023-12-22",2.91,3.16,2.84,2.93,34900.0],["2023-12-26",3.06,3.13,2.88,2.94,41600.0],["2023-12-27",2.99,3.1,2.88,2.93,24900.0],["2023-12-28",2.98,2.98,2.83,2.91,26800.0],["2023-12-29",2.96,3.05,2.83,2.88,16400.0],["2024-01-02",2.78,2.98,2.78,2.93,17200.0],["2024-01-03",2.86,2.89,2.78,2.78,27400.0],["2024-01-04",2.75,2.88,2.75,2.87,28900.0],["2024-01-05",2.91,2.92,2.86,2.89,20000.0],["2024-01-08",2.95,2.95,2.86,2.92,15400.0],["2024-01-09",2.86,2.95,2.77,2.78,32400.0],["2024-01-10",2.8,2.89,2.76,2.82,35200.0],["2024-01-11",2.79,2.87,2.77,2.82,18300.0],["2024-01-12",2.76,2.9,2.76,2.84,20700.0],["2024-01-16",2.87,2.9,2.8,2.88,25700.0],["2024-01-17",2.89,2.94,2.85,2.94,11400.0],["2024-01-18",2.95,2.95,2.84,2.94,20800.0],["2024-01-19",2.95,2.95,2.87,2.9,13400.0],["2024-01-22",2.89,2.98,2.86,2.95,24800.0],["2024-01-23",2.97,3.1,2.97,3.07,36200.0],["2024-01-24",3.07,3.36,2.96,3.18,130500.0],["2024-01-25",3.25,3.25,3.1,3.17,33700.0],["2024-01-26",3.17,3.23,3.17,3.2,14100.0],["2024-01-29",3.39,3.4,3.26,3.39,44300.0],["2024-01-30",3.42,3.6,3.32,3.57,78000.0],["2024-01-31",3.52,3.68,3.47,3.67,54700.0],["2024-02-01",3.69,3.91,3.56,3.85,111100.0],["2024-02-02",3.95,3.95,3.68,3.87,62700.0],["2024-02-05",3.9,3.91,3.63,3.82,73100.0],["2024-02-06",3.76,3.78,3.64,3.73,34100.0],["2024-02-07",3.73,3.73,3.32,3.44,78000.0],["2024-02-08",3.48,3.59,3.32,3.53,73200.0],["2024-02-09",3.64,3.7,3.56,3.69,22500.0],["2024-02-12",3.64,3.88,3.64,3.88,43700.0],["2024-02-13",3.73,3.88,3.7,3.88,41300.0],["2024-02-14",3.88,3.88,3.69,3.8,37900.0],["2024-02-15",3.8,3.85,3.69,3.8,32200.0],["2024-02-16",3.8,3.83,3.75,3.79,21300.0],["2024-02-20",3.76,3.83,3.59,3.7,58800.0],["2024-02-21",3.71,3.75,3.66,3.72,26400.0],["2024-02-22",3.72,4.32,3.72,4.32,233000.0],["2024-02-23",4.41,4.41,3.9,4.02,115700.0],["2024-02-26",4.01,4.16,3.35,3.82,117500.0],["2024-02-27",3.96,4.25,3.9,4.2,123000.0],["2024-02-28",4.31,4.35,4.21,4.34,132300.0],["2024-02-29",4.34,4.55,4.05,4.16,122700.0],["2024-03-01",4.08,4.75,4.08,4.7,203900.0],["2024-03-04",4.99,5.81,4.98,5.59,931300.0],["2024-03-05",5.57,5.84,4.99,5.72,304600.0],["2024-03-06",5.82,5.87,5.45,5.55,187200.0],["2024-03-07",5.64,5.74,5.24,5.34,154500.0],["2024-03-08",5.41,5.74,5.26,5.71,103400.0],["2024-03-11",5.59,5.69,5.38,5.46,81600.0],["2024-03-12",5.46,5.9,5.38,5.64,203800.0],["2024-03-13",5.74,6.99,5.7,6.67,559200.0],["2024-03-14",6.81,7.19,6.31,6.73,298400.0],["2024-03-15",6.73,6.75,6.11,6.4,172100.0],["2024-03-18",6.33,6.35,5.55,5.8,277800.0],["2024-03-19",5.7,6.34,5.5,6.27,178100.0],["2024-03-20",6.56,6.71,6.02,6.55,185200.0],["2024-03-21",6.56,7.6,6.32,7.54,396300.0],["2024-03-22",7.55,7.62,6.82,7.05,280900.0],["2024-03-25",7.08,7.27,6.51,6.95,212600.0],["2024-03-26",6.96,7.5,6.85,7.34,193800.0],["2024-03-27",7.45,7.65,7.05,7.64,253600.0],["2024-03-28",7.01,7.02,5.52,5.72,812000.0],["2024-04-01",5.81,5.84,5.54,5.64,248400.0],["2024-04-02",5.55,5.94,5.26,5.94,216400.0],["2024-04-03",6.0,6.32,5.81,6.03,193000.0],["2024-04-04",6.02,6.4,6.0,6.11,185700.0],["2024-04-05",6.09,6.36,5.72,5.84,170200.0],["2024-04-08",5.78,5.85,5.56,5.74,60300.0],["2024-04-09",5.6,5.66,5.18,5.44,134700.0],["2024-04-10",5.33,5.57,5.3,5.45,66000.0],["2024-04-11",5.51,5.9,5.49,5.77,83200.0],["2024-04-12",5.68,5.84,5.48,5.51,46700.0],["2024-04-15",5.5,5.79,5.22,5.36,124700.0],["2024-04-16",5.27,5.46,4.79,4.84,98500.0],["2024-04-17",4.81,5.12,4.78,4.82,63600.0],["2024-04-18",4.81,5.05,4.53,4.59,165300.0],["2024-04-19",4.55,4.69,4.52,4.57,94100.0],["2024-04-22",4.55,4.68,4.1,4.55,185400.0],["2024-04-23",4.51,4.9,4.46,4.72,66300.0],["2024-04-24",4.79,4.86,4.53,4.66,57500.0],["2024-04-25",4.55,4.79,4.52,4.64,29100.0],["2024-04-26",4.7,5.15,4.6,5.13,52200.0],["2024-04-29",5.25,5.31,4.93,4.99,71100.0],["2024-04-30",5.0,5.14,4.77,4.84,64000.0],["2024-05-01",4.91,5.44,4.83,5.13,62300.0],["2024-05-02",5.19,5.46,4.92,5.07,46300.0],["2024-05-03",5.2,5.2,4.89,5.08,47900.0],["2024-05-06",5.09,5.55,5.02,5.52,111700.0],["2024-05-07",5.77,5.77,5.26,5.64,68000.0],["2024-05-08",5.66,5.77,5.43,5.51,58800.0],["2024-05-09",5.52,5.67,5.41,5.6,59800.0],["2024-05-10",5.65,5.71,5.5,5.7,41900.0],["2024-05-13",5.72,5.8,5.45,5.6,81300.0],["2024-05-14",5.73,5.81,5.51,5.71,81700.0],["2024-05-15",6.28,6.35,5.59,6.22,298900.0],["2024-05-16",6.39,6.39,5.95,6.14,112400.0],["2024-05-17",6.13,6.18,5.9,6.05,69800.0],["2024-05-20",6.16,6.82,6.1,6.82,264400.0],["2024-05-21",6.77,6.96,6.58,6.96,150900.0],["2024-05-22",7.05,7.09,6.53,6.78,76900.0],["2024-05-23",6.88,6.88,6.13,6.24,182000.0],["2024-05-24",6.33,6.97,6.12,6.97,159000.0],["2024-05-28",7.0,7.4,6.74,7.19,201800.0],["2024-05-29",7.1,7.87,7.0,7.81,331200.0],["2024-05-30",7.93,8.0,7.02,7.29,313700.0],["2024-05-31",7.52,7.52,7.05,7.14,94000.0],["2024-06-03",7.24,7.35,6.57,6.9,154600.0],["2024-06-04",6.84,6.91,6.1,6.27,192900.0],["2024-06-05",6.27,6.83,6.27,6.65,110600.0],["2024-06-06",6.75,6.96,6.52,6.64,94500.0],["2024-06-07",6.58,6.82,6.51,6.6,120800.0],["2024-06-10",6.56,6.66,6.35,6.6,116800.0],["2024-06-11",6.54,6.63,6.33,6.44,92800.0],["2024-06-12",6.45,6.73,6.02,6.11,171800.0],["2024-06-13",6.2,6.35,5.9,6.05,130500.0],["2024-06-14",5.98,6.17,5.8,5.96,146400.0],["2024-06-17",5.98,6.42,5.98,6.37,119400.0],["2024-06-18",6.36,6.47,6.09,6.3,117200.0],["2024-06-20",6.25,6.53,6.21,6.35,122300.0],["2024-06-21",6.42,6.53,6.12,6.14,112200.0],["2024-06-24",6.14,6.28,5.8,5.92,196100.0],["2024-06-25",5.94,6.23,5.9,6.18,49500.0],["2024-06-26",6.2,6.41,6.11,6.3,84500.0],["2024-06-27",6.3,6.65,6.23,6.65,115000.0],["2024-06-28",6.7,6.7,6.35,6.56,102000.0],["2024-07-01",6.64,6.92,6.51,6.87,141800.0],["2024-07-02",6.91,6.95,6.45,6.58,141000.0],["2024-07-03",6.58,6.85,6.58,6.77,51100.0],["2024-07-05",6.73,6.94,6.66,6.82,105600.0],["2024-07-08",6.8,6.82,6.4,6.53,92600.0],["2024-07-09",6.51,6.65,6.41,6.44,48000.0],["2024-07-10",6.5,6.55,6.02,6.15,139800.0],["2024-07-11",6.15,6.26,6.01,6.13,67000.0],["2024-07-12",6.06,6.28,6.01,6.12,108800.0],["2024-07-15",6.13,6.52,6.13,6.39,186000.0],["2024-07-16",6.31,6.53,6.3,6.42,88700.0],["2024-07-17",6.4,6.42,5.91,6.04,116000.0],["2024-07-18",6.06,6.15,5.87,5.91,66900.0],["2024-07-19",5.81,6.11,5.81,6.05,40500.0],["2024-07-22",6.06,6.2,5.91,6.04,31900.0],["2024-07-23",6.14,6.25,6.03,6.21,29400.0],["2024-07-24",6.2,6.2,5.63,5.84,74500.0],["2024-07-25",5.67,5.85,5.3,5.44,247400.0],["2024-07-26",5.48,5.6,5.31,5.34,54500.0],["2024-07-29",5.37,5.43,5.1,5.1,76900.0],["2024-07-30",5.09,5.2,5.0,5.1,54500.0],["2024-07-31",5.11,5.57,5.11,5.41,129400.0],["2024-08-01",5.37,5.57,5.02,5.1,68900.0],["2024-08-02",4.9,5.05,4.63,4.83,95500.0],["2024-08-05",4.38,4.82,4.25,4.76,135600.0],["2024-08-06",4.73,4.9,4.61,4.64,68200.0],["2024-08-07",4.67,4.87,4.41,4.41,69500.0],["2024-08-08",4.38,4.67,4.31,4.46,100800.0],["2024-08-09",4.4,4.6,4.36,4.36,45800.0],["2024-08-12",4.42,4.76,4.39,4.65,70400.0],["2024-08-13",4.75,4.99,4.66,4.77,100700.0],["2024-08-14",4.3,4.35,3.97,4.11,189100.0],["2024-08-15",4.15,4.65,4.1,4.15,135200.0],["2024-08-16",4.14,4.34,3.98,4.05,106100.0],["2024-08-19",4.05,4.05,3.86,3.91,114400.0],["2024-08-20",3.9,3.9,3.63,3.8,99700.0],["2024-08-21",3.77,3.89,3.65,3.84,47500.0],["2024-08-22",3.89,3.91,3.69,3.69,30600.0],["2024-08-23",3.8,3.9,3.68,3.79,62300.0],["2024-08-26",3.79,3.84,3.66,3.66,28800.0],["2024-08-27",3.61,3.76,3.5,3.75,48200.0],["2024-08-28",3.71,3.85,3.67,3.8,18900.0],["2024-08-29",3.85,4.03,3.82,3.99,70600.0],["2024-08-30",4.03,4.25,4.02,4.11,54000.0],["2024-09-03",3.99,3.99,3.52,3.57,105000.0],["2024-09-04",3.52,3.62,3.4,3.44,34100.0],["2024-09-05",3.48,3.5,3.29,3.41,43400.0],["2024-09-06",3.36,3.42,3.24,3.32,78200.0],["2024-09-09",3.31,3.47,3.29,3.42,54900.0],["2024-09-10",3.46,3.67,3.42,3.61,43400.0],["2024-09-11",3.66,3.7,3.56,3.69,12000.0],["2024-09-12",3.7,3.79,3.65,3.77,24000.0],["2024-09-13",3.77,3.91,3.7,3.77,26600.0],["2024-09-16",3.74,3.79,3.49,3.55,33200.0],["2024-09-17",3.53,3.83,3.53,3.7,20300.0],["2024-09-18",3.72,3.97,3.59,3.78,31900.0],["2024-09-19",3.92,3.93,3.68,3.84,31800.0],["2024-09-20",3.82,3.87,3.67,3.75,49300.0],["2024-09-23",3.69,3.7,3.42,3.46,63700.0],["2024-09-24",3.43,3.57,3.4,3.43,40800.0],["2024-09-25",3.42,3.86,3.39,3.48,99600.0],["2024-09-26",3.55,3.8,3.31,3.74,83100.0],["2024-09-27",3.8,3.9,3.8,3.88,21900.0],["2024-09-30",3.77,3.86,3.65,3.77,23900.0],["2024-10-01",3.81,3.81,3.6,3.7,23000.0],["2024-10-02",3.7,3.77,3.57,3.64,19000.0],["2024-10-03",3.64,3.74,3.57,3.66,9000.0],["2024-10-04",3.73,3.79,3.67,3.79,15200.0],["2024-10-07",3.72,3.81,3.66,3.76,26700.0],["2024-10-08",3.76,3.84,3.67,3.8,15300.0],["2024-10-09",3.77,3.8,3.5,3.69,40400.0],["2024-10-10",3.61,3.67,3.52,3.6,39700.0],["2024-10-11",3.62,3.78,3.6,3.73,26600.0],["2024-10-14",3.73,3.78,3.55,3.63,23000.0],["2024-10-15",3.63,3.69,3.45,3.57,33700.0],["2024-10-16",3.58,3.74,3.5,3.63,28700.0],["2024-10-17",3.69,3.73,3.47,3.59,34000.0],["2024-10-18",3.58,3.65,3.47,3.54,30200.0],["2024-10-21",3.53,3.53,3.36,3.44,43800.0],["2024-10-22",3.41,3.55,3.41,3.45,27300.0],["2024-10-23",3.45,3.49,3.35,3.43,94000.0],["2024-10-24",3.44,3.44,3.34,3.42,19800.0],["2024-10-25",3.48,3.5,3.43,3.46,27700.0],["2024-10-28",3.46,3.49,3.36,3.44,35500.0],["2024-10-29",3.4,3.55,3.35,3.44,30000.0],["2024-10-30",3.42,3.6,3.41,3.48,40600.0],["2024-10-31",3.49,3.54,3.36,3.44,17500.0],["2024-11-01",3.5,3.5,3.35,3.39,25600.0],["2024-11-04",3.57,3.57,3.4,3.5,22600.0],["2024-11-05",3.46,3.59,3.44,3.48,27900.0],["2024-11-06",3.48,3.58,3.44,3.49,24500.0],["2024-11-07",3.54,3.69,3.45,3.61,50500.0],["2024-11-08",3.72,4.28,3.7,4.08,189700.0],["2024-11-11",4.25,4.89,4.15,4.84,203700.0],["2024-11-12",4.98,5.2,4.71,4.94,120500.0],["2024-11-13",5.0,5.15,4.7,5.14,163400.0],["2024-11-14",4.65,4.66,3.75,3.88,260900.0],["2024-11-15",3.76,3.92,3.7,3.72,80500.0],["2024-11-18",3.71,3.9,3.71,3.75,38200.0],["2024-11-19",3.76,4.34,3.76,4.03,61100.0],["2024-11-20",4.07,4.21,3.82,3.9,57000.0],["2024-11-21",3.95,4.12,3.81,3.92,57100.0],["2024-11-22",3.9,4.14,3.9,3.96,63600.0],["2024-11-25",3.95,4.06,3.93,3.96,65400.0],["2024-11-26",3.95,4.18,3.82,3.9,50100.0],["2024-11-27",3.89,4.0,3.7,3.79,52700.0],["2024-11-29",3.81,3.97,3.7,3.92,60000.0],["2024-12-02",3.89,4.63,3.89,4.52,272300.0],["2024-12-03",4.7,4.73,4.28,4.68,127600.0],["2024-12-04",4.7,4.77,4.5,4.51,82900.0],["2024-12-05",4.5,4.74,4.5,4.51,84900.0],["2024-12-06",4.6,4.73,4.41,4.5,84900.0],["2024-12-09",4.57,4.9,4.52,4.9,130600.0],["2024-12-10",4.93,4.94,4.65,4.75,51900.0],["2024-12-11",4.77,4.77,4.41,4.53,67200.0],["2024-12-12",4.5,4.59,4.5,4.55,24000.0],["2024-12-13",4.55,4.74,4.51,4.69,24600.0],["2024-12-16",4.73,4.9,4.65,4.75,95500.0],["2024-12-17",4.63,4.74,4.58,4.63,32200.0],["2024-12-18",4.63,4.69,4.02,4.19,78000.0],["2024-12-19",4.22,4.6,4.12,4.26,48200.0],["2024-12-20",4.16,4.39,4.05,4.2,64300.0],["2024-12-23",4.16,4.28,4.02,4.03,74800.0],["2024-12-24",4.1,4.24,4.06,4.23,43300.0],["2024-12-26",4.16,4.23,4.05,4.06,61700.0],["2024-12-27",4.05,4.34,3.98,4.33,104700.0],["2024-12-30",4.33,4.33,4.0,4.18,83800.0],["2024-12-31",4.29,4.31,4.16,4.23,52300.0],["2025-01-02",4.25,4.87,4.23,4.72,150900.0],["2025-01-03",4.79,4.96,4.71,4.88,77900.0],["2025-01-06",4.95,5.27,4.78,5.03,141200.0],["2025-01-07",5.09,5.15,4.85,4.93,49600.0],["2025-01-08",5.05,5.1,4.63,4.72,57300.0],["2025-01-10",4.72,4.76,4.5,4.66,69000.0],["2025-01-13",4.6,4.7,4.09,4.27,95400.0],["2025-01-14",4.33,4.42,4.11,4.19,62000.0],["2025-01-15",4.22,4.34,4.22,4.32,40900.0],["2025-01-16",4.37,4.37,4.19,4.32,54000.0],["2025-01-17",4.33,4.38,4.17,4.18,51400.0],["2025-01-21",4.21,4.39,4.16,4.33,48800.0],["2025-01-22",4.4,4.74,4.4,4.7,99000.0],["2025-01-23",4.75,4.85,4.6,4.85,61100.0],["2025-01-24",4.94,4.94,4.62,4.74,31800.0],["2025-01-27",4.56,4.71,4.26,4.36,48300.0],["2025-01-28",4.43,4.7,4.4,4.51,65900.0],["2025-01-29",4.51,4.51,4.34,4.48,43000.0],["2025-01-30",4.45,4.49,4.34,4.35,21000.0],["2025-01-31",4.42,4.5,4.35,4.48,52400.0],["2025-02-03",4.35,4.5,4.2,4.34,57100.0],["2025-02-04",4.34,4.47,4.28,4.34,23400.0],["2025-02-05",4.4,4.47,4.23,4.38,20800.0],["2025-02-06",4.35,4.49,4.27,4.29,29800.0],["2025-02-07",4.3,4.36,4.2,4.23,32700.0],["2025-02-10",4.15,4.24,4.12,4.15,51300.0],["2025-02-11",4.15,4.25,4.13,4.17,24400.0],["2025-02-12",4.14,4.18,4.0,4.05,54900.0],["2025-02-13",4.06,4.15,3.93,4.11,76300.0],["2025-02-14",4.27,4.27,4.01,4.09,19700.0],["2025-02-18",4.07,4.07,3.94,4.0,26700.0],["2025-02-19",3.95,4.12,3.94,4.07,42000.0],["2025-02-20",4.07,4.12,3.95,3.96,26500.0],["2025-02-21",3.94,4.05,3.75,3.75,42900.0],["2025-02-24",3.84,4.01,3.81,3.86,27000.0],["2025-02-25",3.86,3.95,3.75,3.81,51200.0],["2025-02-26",3.86,3.97,3.85,3.94,15800.0],["2025-02-27",3.92,3.95,3.76,3.82,26600.0],["2025-02-28",3.82,3.97,3.78,3.97,22600.0],["2025-03-03",3.99,3.99,3.63,3.67,39300.0],["2025-03-04",3.6,3.83,3.37,3.71,71700.0],["2025-03-05",3.71,3.86,3.64,3.65,40700.0],["2025-03-06",3.5,3.75,3.5,3.54,23300.0],["2025-03-07",3.54,3.68,3.42,3.65,17900.0],["2025-03-10",3.51,3.57,3.4,3.45,55200.0],["2025-03-11",3.45,3.61,3.43,3.5,29400.0],["2025-03-12",3.55,3.64,3.46,3.47,14800.0],["2025-03-13",3.52,3.54,3.39,3.47,16700.0],["2025-03-14",3.49,3.58,3.49,3.56,13400.0],["2025-03-17",3.54,3.68,3.5,3.58,9500.0],["2025-03-18",3.52,3.56,3.45,3.49,11100.0],["2025-03-19",3.53,3.65,3.51,3.61,8800.0],["2025-03-20",3.64,3.73,3.5,3.57,18000.0],["2025-03-21",3.6,3.68,3.54,3.63,10200.0],["2025-03-24",3.6,3.68,3.56,3.64,25100.0],["2025-03-25",3.73,3.82,3.69,3.73,30700.0],["2025-03-26",3.82,3.96,3.75,3.75,20900.0],["2025-03-27",3.73,3.94,3.68,3.88,60400.0],["2025-03-28",3.9,3.93,3.41,3.54,55300.0],["2025-03-31",3.57,3.77,3.5,3.63,25200.0],["2025-04-01",3.6,3.79,3.58,3.67,19300.0],["2025-04-02",3.66,3.83,3.58,3.58,13400.0],["2025-04-03",3.44,3.66,3.26,3.42,44700.0],["2025-04-04",3.28,3.35,3.08,3.28,54800.0],["2025-04-07",3.07,3.2,2.95,3.13,69000.0],["2025-04-08",3.25,3.28,2.93,2.98,30700.0],["2025-04-09",3.0,3.32,2.95,3.22,40700.0],["2025-04-10",3.11,3.4,3.11,3.35,42800.0],["2025-04-11",3.39,3.5,3.25,3.33,98800.0],["2025-04-14",3.5,3.74,3.49,3.65,12100.0],["2025-04-15",3.67,3.67,3.51,3.55,18200.0],["2025-04-16",3.54,3.64,3.34,3.38,21200.0],["2025-04-17",3.48,3.65,3.4,3.5,10000.0],["2025-04-21",3.5,3.6,3.48,3.49,5000.0],["2025-04-22",3.54,3.65,3.54,3.64,11300.0],["2025-04-23",3.71,3.78,3.63,3.72,13700.0],["2025-04-24",3.73,3.87,3.72,3.8,21100.0],["2025-04-25",3.75,3.86,3.75,3.81,11400.0],["2025-04-28",3.78,3.81,3.63,3.78,10800.0],["2025-04-29",3.7,3.85,3.66,3.69,7900.0],["2025-04-30",3.67,3.8,3.51,3.52,16600.0],["2025-05-01",3.58,3.7,3.58,3.68,7200.0],["2025-05-02",3.68,3.7,3.55,3.56,10300.0],["2025-05-05",3.56,3.68,3.52,3.57,15700.0],["2025-05-06",3.58,3.65,3.51,3.54,7100.0],["2025-05-07",3.53,3.63,3.45,3.53,25600.0],["2025-05-08",3.56,3.69,3.51,3.66,12500.0],["2025-05-09",3.7,3.7,3.55,3.68,25100.0],["2025-05-12",3.89,4.0,3.77,3.95,48200.0],["2025-05-13",4.04,4.14,4.01,4.09,50900.0],["2025-05-14",4.11,4.19,3.93,3.98,30300.0],["2025-05-15",3.94,4.13,3.59,3.66,143400.0],["2025-05-16",3.66,4.1,3.65,3.92,137500.0],["2025-05-19",3.92,4.07,3.92,3.95,37100.0],["2025-05-20",3.94,4.0,3.82,3.9,34200.0],["2025-05-21",3.85,3.91,3.65,3.69,39300.0],["2025-05-22",3.69,3.91,3.68,3.77,19200.0],["2025-05-23",3.71,3.85,3.68,3.74,18800.0],["2025-05-27",3.8,4.0,3.74,3.91,124900.0],["2025-05-28",3.94,4.01,3.9,3.91,25000.0],["2025-05-29",3.96,3.99,3.77,3.88,32400.0],["2025-05-30",3.85,3.86,3.66,3.75,16200.0],["2025-06-02",3.79,3.79,3.7,3.79,35400.0],["2025-06-03",3.8,3.88,3.66,3.78,48600.0],["2025-06-04",3.79,3.95,3.71,3.8,30200.0],["2025-06-05",3.81,3.88,3.78,3.81,26100.0],["2025-06-06",3.84,3.98,3.8,3.88,38100.0],["2025-06-09",3.9,3.95,3.67,3.75,41600.0],["2025-06-10",3.75,3.83,3.72,3.8,24900.0],["2025-06-11",3.8,3.8,3.5,3.6,59300.0],["2025-06-12",3.57,3.72,3.48,3.62,68100.0],["2025-06-13",3.64,3.82,3.41,3.49,73400.0],["2025-06-16",3.48,3.55,3.34,3.42,55400.0],["2025-06-17",3.42,3.49,3.36,3.47,20600.0],["2025-06-18",3.46,3.48,3.43,3.45,31900.0],["2025-06-20",3.42,3.43,3.32,3.35,21100.0],["2025-06-23",3.34,3.45,3.25,3.36,24000.0],["2025-06-24",3.4,3.48,3.38,3.45,15500.0],["2025-06-25",3.34,3.47,3.34,3.36,21600.0],["2025-06-26",3.41,3.45,3.35,3.41,10000.0],["2025-06-27",3.4,3.47,3.33,3.33,33200.0],["2025-06-30",3.38,3.47,3.37,3.43,29600.0],["2025-07-01",3.38,3.56,3.38,3.45,30900.0],["2025-07-02",3.46,3.61,3.46,3.56,27100.0],["2025-07-03",3.57,3.63,3.51,3.58,13600.0],["2025-07-07",3.56,3.65,3.49,3.53,29900.0],["2025-07-08",3.54,3.64,3.48,3.52,26800.0],["2025-07-09",3.47,3.51,3.43,3.44,18000.0],["2025-07-10",3.45,3.56,3.43,3.56,35900.0],["2025-07-11",3.5,3.55,3.45,3.53,21700.0],["2025-07-14",3.48,3.53,3.43,3.43,23000.0],["2025-07-15",3.46,3.53,3.35,3.38,2123200.0],["2025-07-16",4.54,5.44,4.23,5.3,14954300.0],["2025-07-17",4.96,5.16,4.71,4.83,610900.0],["2025-07-18",4.89,5.04,4.68,4.81,239900.0],["2025-07-21",4.8,5.14,4.78,4.91,330000.0],["2025-07-22",4.85,5.42,4.85,5.14,228900.0],["2025-07-23",5.17,5.17,5.01,5.14,75200.0],["2025-07-24",5.05,5.15,5.01,5.06,75100.0],["2025-07-25",4.99,5.0,4.64,4.68,469900.0],["2025-07-28",4.71,4.85,4.54,4.72,77400.0],["2025-07-29",4.78,4.8,4.68,4.72,70000.0],["2025-07-30",4.7,4.79,4.61,4.66,136900.0],["2025-07-31",4.73,4.87,4.66,4.72,129700.0],["2025-08-01",4.7,4.7,4.61,4.68,30700.0],["2025-08-04",4.74,4.86,4.68,4.73,25600.0],["2025-08-05",4.75,4.8,4.69,4.72,48300.0],["2025-08-06",4.7,4.74,4.67,4.7,60900.0],["2025-08-07",4.73,4.73,4.64,4.69,34500.0],["2025-08-08",4.71,4.71,4.62,4.69,35400.0],["2025-08-11",4.71,4.77,4.66,4.68,66900.0],["2025-08-12",4.67,4.77,4.66,4.7,45100.0],["2025-08-13",4.71,4.73,4.6,4.65,78300.0],["2025-08-14",4.54,4.54,4.35,4.53,357000.0],["2025-08-15",4.53,4.65,4.44,4.49,191500.0],["2025-08-18",4.51,4.64,4.39,4.54,85200.0],["2025-08-19",4.59,4.74,4.46,4.55,212600.0],["2025-08-20",4.49,4.57,4.45,4.51,44700.0],["2025-08-21",4.5,4.66,4.45,4.59,133900.0],["2025-08-22",4.63,4.75,4.53,4.67,98900.0],["2025-08-25",4.68,4.68,4.54,4.56,66400.0],["2025-08-26",4.61,4.69,4.55,4.6,32600.0],["2025-08-27",4.6,4.64,4.59,4.59,20200.0],["2025-08-28",4.62,4.65,4.55,4.57,64100.0],["2025-08-29",4.63,4.63,4.52,4.55,63000.0],["2025-09-02",4.55,4.56,4.45,4.54,33500.0],["2025-09-03",4.52,4.57,4.44,4.5,60800.0],["2025-09-04",4.47,4.54,4.47,4.52,40500.0],["2025-09-05",4.47,4.53,4.42,4.46,38900.0],["2025-09-08",4.48,4.53,4.45,4.53,35400.0],["2025-09-09",4.55,4.67,4.55,4.65,109600.0],["2025-09-10",4.68,4.7,4.55,4.62,25700.0],["2025-09-11",4.53,4.62,4.53,4.56,38900.0],["2025-09-12",4.53,4.72,4.52,4.61,117300.0],["2025-09-15",4.58,4.7,4.56,4.67,53000.0],["2025-09-16",4.68,4.8,4.55,4.75,126800.0],["2025-09-17",4.58,4.69,4.54,4.63,55700.0],["2025-09-18",4.59,4.7,4.49,4.56,68600.0],["2025-09-19",4.52,4.58,4.5,4.58,69900.0],["2025-09-22",4.55,4.57,4.3,4.38,133200.0],["2025-09-23",4.34,4.4,4.25,4.29,61700.0],["2025-09-24",4.29,4.34,4.1,4.24,60900.0],["2025-09-25",4.2,4.24,4.11,4.17,56200.0],["2025-09-26",4.14,4.27,4.1,4.27,58000.0],["2025-09-29",4.28,4.38,4.22,4.24,41700.0],["2025-09-30",4.22,4.38,4.21,4.32,49200.0],["2025-10-01",4.21,4.38,4.21,4.33,43700.0],["2025-10-02",4.33,4.42,4.24,4.35,28900.0],["2025-10-03",4.37,4.4,4.29,4.33,35100.0],["2025-10-06",4.24,4.33,4.1,4.22,186700.0],["2025-10-07",4.22,4.24,4.1,4.14,45800.0],["2025-10-08",4.2,4.24,4.17,4.19,21000.0],["2025-10-09",4.18,4.23,4.06,4.16,56900.0],["2025-10-10",4.12,4.13,3.95,3.99,120900.0],["2025-10-13",3.99,4.14,3.97,4.06,49300.0],["2025-10-14",4.06,4.4,4.03,4.3,65100.0],["2025-10-15",4.27,4.38,4.24,4.29,43500.0],["2025-10-16",4.29,4.3,4.11,4.13,45800.0],["2025-10-17",4.15,4.15,4.1,4.13,33000.0],["2025-10-20",4.16,4.39,4.16,4.3,49500.0],["2025-10-21",4.3,4.45,4.23,4.35,96800.0],["2025-10-22",4.24,4.29,4.16,4.25,48700.0],["2025-10-23",4.27,4.34,4.12,4.3,33500.0],["2025-10-24",4.32,4.43,4.2,4.22,95000.0],["2025-10-27",4.23,4.34,4.23,4.27,35300.0],["2025-10-28",4.28,4.38,4.18,4.26,47000.0],["2025-10-29",4.23,4.23,4.13,4.18,47200.0],["2025-10-30",4.17,4.17,4.1,4.14,28500.0],["2025-10-31",4.13,4.24,4.12,4.16,31500.0],["2025-11-03",4.22,4.22,4.1,4.17,30600.0],["2025-11-04",4.11,4.18,4.07,4.13,45400.0],["2025-11-05",4.13,4.2,4.12,4.2,20100.0],["2025-11-06",4.2,4.2,4.09,4.11,23800.0],["2025-11-07",4.11,4.19,4.08,4.17,22400.0],["2025-11-10",4.15,4.25,4.1,4.14,36700.0],["2025-11-11",4.13,4.23,4.12,4.19,9300.0],["2025-11-12",4.19,4.2,4.01,4.11,104200.0],["2025-11-13",4.06,4.15,4.03,4.03,31300.0],["2025-11-14",3.93,4.13,3.9,4.06,15900.0],["2025-11-17",4.05,4.11,3.83,3.93,63500.0],["2025-11-18",3.93,4.1,3.87,4.06,47000.0],["2025-11-19",4.14,4.34,4.07,4.27,175400.0],["2025-11-20",4.29,4.39,4.2,4.24,142900.0],["2025-11-21",4.24,4.33,4.17,4.22,22600.0],["2025-11-24",4.19,4.44,4.18,4.37,83800.0],["2025-11-25",4.33,4.45,4.27,4.4,45600.0],["2025-11-26",4.37,4.46,4.33,4.4,65200.0],["2025-11-28",4.39,4.44,4.35,4.42,11800.0],["2025-12-01",4.34,4.53,4.34,4.44,80100.0],["2025-12-02",4.43,4.46,4.33,4.39,39100.0],["2025-12-03",4.41,4.46,4.35,4.39,21000.0],["2025-12-04",4.4,4.48,4.38,4.42,61300.0],["2025-12-05",4.38,4.44,4.35,4.42,22600.0],["2025-12-08",4.85,5.0,4.82,4.96,953200.0],["2025-12-09",4.97,5.04,4.95,5.04,264900.0],["2025-12-10",5.02,5.05,5.0,5.02,191200.0],["2025-12-11",5.02,5.04,4.93,5.03,254700.0],["2025-12-12",5.0,5.04,4.94,5.0,141200.0],["2025-12-15",5.0,5.05,4.99,5.02,121900.0],["2025-12-16",5.0,5.04,5.0,5.02,50100.0],["2025-12-17",5.01,5.03,5.0,5.01,90200.0],["2025-12-18",5.01,5.04,5.0,5.02,79400.0],["2025-12-19",5.02,5.04,5.02,5.04,126800.0],["2025-12-22",5.03,5.07,5.03,5.03,49900.0],["2025-12-23",5.04,5.06,5.04,5.05,33200.0],["2025-12-24",5.04,5.06,5.03,5.03,22000.0],["2025-12-26",5.04,5.09,5.04,5.07,28900.0],["2025-12-29",5.09,5.1,5.08,5.08,30900.0],["2025-12-30",5.09,5.1,5.09,5.09,23800.0],["2025-12-31",5.07,5.15,5.07,5.12,40100.0],["2026-01-02",5.1,5.12,5.07,5.1,90600.0],["2026-01-05",5.11,5.12,5.08,5.09,57900.0],["2026-01-06",5.08,5.1,5.05,5.07,63300.0],["2026-01-07",5.1,5.15,5.09,5.09,46300.0],["2026-01-08",5.09,5.12,5.08,5.12,44900.0],["2026-01-09",5.09,5.13,5.08,5.09,35800.0],["2026-01-12",5.07,5.1,5.04,5.07,22800.0],["2026-01-13",5.07,5.07,5.0,5.06,12400.0],["2026-01-14",5.0,5.0,4.32,4.45,59300.0],["2026-01-15",4.47,4.59,4.33,4.33,14400.0],["2026-01-16",4.5,4.69,4.42,4.47,21400.0],["2026-01-20",4.47,4.48,4.26,4.34,27300.0],["2026-01-21",4.35,4.44,4.03,4.14,25900.0],["2026-01-22",4.21,4.34,4.17,4.25,15500.0],["2026-01-23",4.25,4.46,4.19,4.39,5400.0],["2026-01-26",4.33,4.37,4.23,4.29,14900.0],["2026-01-27",4.26,4.46,4.26,4.32,15300.0],["2026-01-28",4.29,4.41,4.16,4.22,17000.0],["2026-01-29",4.21,4.43,4.1,4.16,8600.0],["2026-01-30",4.24,4.5,4.22,4.47,44100.0],["2026-02-02",4.43,4.93,4.38,4.71,17900.0],["2026-02-03",4.73,4.87,4.46,4.87,15700.0],["2026-02-04",4.79,4.85,4.5,4.81,19000.0],["2026-02-05",4.76,4.9,4.76,4.85,19300.0],["2026-02-06",4.77,4.95,4.76,4.81,21700.0],["2026-02-09",4.76,4.81,4.6,4.67,16700.0],["2026-02-10",4.75,4.75,4.46,4.51,9800.0],["2026-02-11",4.53,4.53,4.27,4.35,11900.0],["2026-02-12",4.35,4.44,4.25,4.31,12600.0],["2026-02-13",4.35,4.45,4.31,4.4,9600.0],["2026-02-17",4.32,4.45,4.27,4.41,11100.0],["2026-02-18",4.4,4.4,4.25,4.36,5000.0],["2026-02-19",4.38,4.39,4.33,4.33,11900.0],["2026-02-20",4.4,4.4,4.26,4.29,8900.0],["2026-02-23",4.28,4.32,4.03,4.05,15500.0],["2026-02-24",4.06,4.13,3.85,3.92,33100.0],["2026-02-25",4.0,4.11,4.0,4.03,9700.0],["2026-02-26",4.07,4.15,3.88,4.09,12900.0],["2026-02-27",4.12,4.12,4.0,4.0,7300.0],["2026-03-02",3.94,4.0,3.85,3.87,12500.0],["2026-03-03",3.85,4.09,3.83,3.92,20200.0],["2026-03-04",3.91,4.12,3.9,4.0,15100.0],["2026-03-05",3.97,4.08,3.96,3.96,10100.0],["2026-03-06",3.93,4.1,3.93,3.99,13500.0],["2026-03-09",3.97,4.15,3.84,3.89,14000.0],["2026-03-10",3.88,4.05,3.88,4.02,6900.0],["2026-03-11",4.02,4.1,4.02,4.1,6900.0],["2026-03-12",4.03,4.14,4.01,4.09,5600.0],["2026-03-13",4.07,4.07,3.89,4.01,8800.0],["2026-03-16",4.02,4.08,3.89,3.9,11900.0],["2026-03-17",3.95,4.14,3.95,4.02,20700.0],["2026-03-18",4.08,4.14,3.98,4.01,19900.0],["2026-03-19",4.0,4.09,3.95,4.0,14200.0],["2026-03-20",3.99,3.99,3.7,3.71,27200.0],["2026-03-23",3.9,4.0,3.8,3.84,43700.0],["2026-03-24",3.89,3.96,3.87,3.89,18600.0],["2026-03-25",4.03,4.12,3.92,4.06,10600.0],["2026-03-26",4.0,4.09,3.91,3.92,10100.0],["2026-03-27",3.92,4.05,3.79,4.05,11000.0],["2026-03-30",3.97,3.97,3.68,3.88,14200.0],["2026-03-31",3.9,3.9,3.68,3.77,12500.0],["2026-04-01",3.9,4.13,3.9,3.98,6400.0],["2026-04-02",3.99,4.07,3.85,3.89,12800.0],["2026-04-06",3.86,4.14,3.83,3.87,14400.0],["2026-04-07",3.85,3.91,3.84,3.84,9100.0],["2026-04-08",3.93,3.93,3.82,3.87,15100.0],["2026-04-09",3.92,4.1,3.92,4.07,14200.0],["2026-04-10",4.1,4.34,3.96,4.0,21400.0],["2026-04-13",4.02,4.28,3.99,4.22,12100.0],["2026-04-14",4.33,4.43,3.89,4.04,572000.0],["2026-04-15",4.04,4.04,3.82,3.98,42800.0],["2026-04-16",3.94,4.08,3.89,3.95,37300.0],["2026-04-17",4.02,4.14,3.86,3.97,36200.0],["2026-04-20",3.95,4.05,3.86,3.96,18600.0],["2026-04-21",3.99,4.01,3.94,3.95,6000.0],["2026-04-22",4.04,4.05,3.95,4.0,28700.0],["2026-04-23",3.99,4.0,3.86,3.98,17500.0],["2026-04-24",4.0,4.09,3.88,3.93,23400.0],["2026-04-27",3.92,4.15,3.91,4.0,32300.0],["2026-04-28",4.08,4.16,4.0,4.01,47000.0],["2026-04-29",4.15,4.15,3.91,3.99,16300.0],["2026-04-30",3.95,4.17,3.92,3.97,17700.0],["2026-05-01",4.01,4.14,3.94,3.95,16400.0],["2026-05-04",4.0,4.1,3.95,3.99,8400.0],["2026-05-05",3.99,4.09,3.98,4.03,20500.0],["2026-05-06",4.0,4.25,3.99,4.21,103400.0],["2026-05-07",4.25,4.25,4.06,4.14,20300.0],["2026-05-08",4.2,4.33,4.06,4.26,25400.0],["2026-05-11",4.32,4.32,4.12,4.15,18500.0],["2026-05-12",4.11,4.6,4.04,4.49,130700.0],["2026-05-13",4.53,4.55,4.35,4.55,57900.0],["2026-05-14",4.55,4.6,4.36,4.36,94400.0],["2026-05-15",4.2,4.25,4.01,4.06,38500.0],["2026-05-18",4.2,4.2,3.83,4.0,77600.0],["2026-05-19",3.94,4.08,3.91,4.05,17800.0],["2026-05-20",4.06,4.06,3.88,4.03,33700.0],["2026-05-21",3.92,4.03,3.82,3.9,48000.0],["2026-05-22",3.91,3.97,3.75,3.77,88800.0],["2026-05-26",3.9,3.92,3.75,3.84,69100.0],["2026-05-27",3.88,3.93,3.7,3.78,44300.0],["2026-05-28",3.79,3.83,3.62,3.72,16900.0],["2026-05-29",3.66,3.73,3.66,3.73,19900.0],["2026-06-01",3.7,3.79,3.65,3.74,25700.0],["2026-06-02",3.78,3.78,3.55,3.59,30100.0],["2026-06-03",3.64,3.64,3.36,3.54,30300.0],["2026-06-04",3.54,3.68,3.4,3.53,24500.0],["2026-06-05",3.49,3.56,3.31,3.33,15300.0],["2026-06-08",3.4,3.45,3.29,3.4,13700.0],["2026-06-09",3.36,3.41,3.14,3.23,19100.0],["2026-06-10",3.34,3.41,3.23,3.4,9500.0],["2026-06-11",3.41,3.43,3.29,3.41,11100.0],["2026-06-12",3.37,3.37,3.06,3.13,25300.0],["2026-06-15",3.19,3.42,3.15,3.31,29200.0],["2026-06-16",3.34,3.34,3.13,3.26,28300.0],["2026-06-17",3.25,3.55,3.23,3.55,29700.0],["2026-06-18",3.56,3.56,3.27,3.27,46000.0],["2026-06-22",3.33,3.5,3.16,3.32,33500.0],["2026-06-23",3.33,3.52,3.27,3.41,69600.0],["2026-06-24",3.41,3.9,3.41,3.69,99800.0],["2026-06-25",3.6,3.85,3.34,3.41,76200.0],["2026-06-26",3.37,3.6,3.35,3.35,18400.0],["2026-06-29",3.39,3.44,3.18,3.33,20600.0],["2026-06-30",3.33,3.45,3.27,3.45,24700.0],["2026-07-01",3.46,3.54,3.36,3.36,19500.0],["2026-07-02",3.33,3.51,3.33,3.38,9700.0],["2026-07-06",3.44,3.56,3.4,3.46,17800.0],["2026-07-07",3.45,3.5,3.36,3.42,10500.0],["2026-07-08",3.35,3.39,3.28,3.34,4500.0],["2026-07-09",3.3,3.5,3.29,3.43,30500.0],["2026-07-10",3.44,3.6,3.44,3.59,17700.0],["2026-07-13",3.52,3.6,3.46,3.52,9700.0],["2026-07-14",3.48,3.6,3.4,3.44,17200.0],["2026-07-15",3.45,3.51,3.45,3.49,4500.0],["2026-07-16",3.52,3.52,3.31,3.34,11800.0],["2026-07-17",3.37,3.37,3.26,3.34,10500.0],["2026-07-20",3.31,3.39,3.31,3.34,6200.0],["2026-07-21",3.26,3.39,3.26,3.39,8800.0],["2026-07-22",3.4,3.41,3.27,3.33,5900.0],["2026-07-23",3.26,3.33,3.2,3.26,3100.0],["2026-07-24",3.21,3.23,3.0,3.12,16400.0],["2026-07-27",3.1,3.25,3.06,3.1,10500.0],["2026-07-28",3.11,3.24,3.0,3.17,22700.0],["2026-07-29",3.11,3.11,2.9,2.93,15700.0],["2026-07-30",2.9,2.96,2.85,2.91,17100.0],["2026-07-31",2.9,3.2,2.9,3.05,9900.0],["2026-08-03",3.05,3.17,3.02,3.14,7300.0],["2026-08-04",3.14,3.17,2.94,3.11,7300.0],["2026-08-05",3.18,3.34,3.11,3.16,12800.0],["2026-08-06",3.19,3.35,3.19,3.32,12900.0],["2026-08-07",3.32,3.35,3.12,3.34,13300.0],["2026-08-10",3.28,3.37,3.19,3.2,14400.0],["2026-08-11",3.15,3.48,3.15,3.48,9100.0],["2026-08-12",3.52,3.58,3.33,3.41,10600.0],["2026-08-13",3.4,3.74,3.4,3.58,47800.0],["2026-08-14",3.56,3.56,2.85,3.06,87900.0],["2026-08-17",3.03,3.1,2.9,3.01,17700.0],["2026-08-18",3.04,3.06,2.94,3.05,24200.0],["2026-08-19",3.04,3.08,2.96,3.08,23400.0],["2026-08-20",3.15,3.15,3.01,3.02,21700.0],["2026-08-21",3.02,3.15,3.02,3.05,11000.0],["2026-08-24",3.04,3.07,2.92,2.94,15900.0],["2026-08-25",3.04,3.04,2.9,2.96,27500.0],["2026-08-26",2.98,3.02,2.91,2.98,12200.0],["2026-08-27",2.9,3.02,2.9,2.99,8300.0],["2026-08-28",2.98,3.06,2.95,3.06,10300.0],["2026-08-31",3.01,3.06,2.98,3.04,6000.0],["2026-09-01",3.0,3.07,3.0,3.04,6400.0],["2026-09-02",3.05,3.05,2.95,2.96,5800.0],["2026-09-03",3.05,3.12,2.97,2.97,1600.0],["2026-09-04",2.97,3.05,2.96,2.96,3800.0],["2026-09-08",2.96,3.12,2.95,3.08,6100.0],["2026-09-09",3.11,3.15,3.08,3.1,12400.0],["2026-09-10",3.1,3.1,2.95,2.99,11100.0],["2026-09-11",2.98,3.1,2.9,3.04,12200.0],["2026-09-14",2.96,3.05,2.9,2.93,8600.0],["2026-09-15",2.9,2.93,2.86,2.87,11200.0],["2026-09-16",2.89,3.04,2.82,2.86,9300.0],["2026-09-17",2.86,3.05,2.82,2.94,21900.0],["2026-09-18",2.88,2.97,2.79,2.79,15300.0],["2026-09-21",2.93,3.0,2.82,2.88,14700.0],["2026-09-22",2.85,2.92,2.75,2.92,23400.0],["2026-09-23",2.83,3.03,2.75,2.8,5700.0],["2026-09-24",2.8,3.02,2.8,2.85,7800.0],["2026-09-25",2.88,3.55,2.78,3.13,182800.0],["2026-09-28",3.13,3.4,3.08,3.28,23500.0],["2026-09-29",3.21,3.3,3.2,3.28,11200.0],["2026-09-30",3.28,3.5,3.17,3.44,41500.0],["2026-10-01",3.4,3.45,3.3,3.38,5700.0],["2026-10-02",3.35,3.44,3.2,3.32,14600.0],["2026-10-05",3.34,3.45,3.32,3.39,11000.0],["2026-10-06",3.45,3.45,3.28,3.43,22700.0],["2026-10-07",3.3,3.45,3.24,3.25,6400.0],["2026-10-08",3.26,3.28,3.22,3.28,7900.0],["2026-10-09",3.3,3.34,3.2,3.34,6200.0],["2026-10-12",3.27,3.35,3.2,3.25,10000.0],["2026-10-13",3.25,3.25,3.25,3.25,700.0],["2026-10-14",3.22,3.23,3.16,3.21,9800.0],["2026-10-15",3.13,3.25,2.99,3.23,10000.0],["2026-10-16",3.04,3.1,3.0,3.01,4700.0],["2026-10-19",3.02,3.17,3.0,3.01,4500.0],["2026-10-20",2.89,3.1,2.88,2.95,8200.0],["2026-10-21",2.99,3.05,2.98,3.02,8300.0],["2026-10-22",2.91,3.09,2.91,2.98,3700.0],["2026-10-23",3.04,3.1,3.04,3.1,900.0],["2026-10-26",3.08,3.1,3.05,3.1,1700.0],["2026-10-27",2.88,3.1,2.88,2.97,7000.0],["2026-10-28",2.99,2.99,2.99,2.99,2100.0],["2026-10-29",3.09,3.09,3.07,3.07,1000.0],["2026-10-30",2.93,3.35,2.86,2.98,84900.0],["2026-11-02",2.91,3.2,2.9,3.11,26800.0],["2026-11-03",3.2,4.4,2.39,2.94,5467100.0],["2026-11-04",2.81,2.8654,2.58,2.79,135267.0],["2026-11-05",2.67,2.725,2.4001,2.41,75184.5255]],"session_anchor":{"v":1,"date":"2012-03-14","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2012-03-14","to":"2026-11-04","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-11-05","to":"2026-11-05","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}