{"t":"ELVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",3.95,4.05,3.95,3.95,680.0],["2010-01-06",4.0,4.15,4.0,4.15,2700.0],["2010-01-07",4.15,4.15,4.15,4.15,0.0],["2010-01-08",4.0,4.0,3.9,3.9,3540.0],["2010-01-11",4.15,4.15,4.15,4.15,80.0],["2010-01-12",4.15,4.15,4.15,4.15,0.0],["2010-01-13",4.05,4.2,4.05,4.2,660.0],["2010-01-14",4.25,4.25,4.25,4.25,800.0],["2010-01-15",4.25,4.25,4.0,4.1,7800.0],["2010-01-19",3.95,4.15,3.85,3.85,9900.0],["2010-01-20",3.95,3.95,3.9,3.9,4300.0],["2010-01-21",3.85,3.85,3.8,3.8,600.0],["2010-01-22",3.8,3.8,3.8,3.8,0.0],["2010-01-25",3.6,3.75,3.6,3.75,2640.0],["2010-01-26",3.75,3.75,3.75,3.75,40.0],["2010-01-27",3.75,3.75,3.75,3.75,0.0],["2010-01-28",3.6,3.6,3.6,3.6,420.0],["2010-01-29",3.6,3.6,3.6,3.6,0.0],["2010-02-01",3.6,3.6,3.6,3.6,0.0],["2010-02-02",3.6,3.6,3.6,3.6,0.0],["2010-02-03",3.6,3.6,3.6,3.6,0.0],["2010-02-04",3.6,3.6,3.6,3.6,0.0],["2010-02-05",3.5,3.5,3.5,3.5,140.0],["2010-02-08",3.5,3.5,3.5,3.5,0.0],["2010-02-09",3.65,3.65,3.65,3.65,400.0],["2010-02-10",3.65,3.65,3.65,3.65,200.0],["2010-02-11",3.65,3.7,3.65,3.7,1000.0],["2010-02-12",3.7,3.7,3.65,3.65,1800.0],["2010-02-16",3.9,3.9,3.9,3.9,800.0],["2010-02-17",3.9,3.9,3.9,3.9,0.0],["2010-02-18",3.9,3.9,3.9,3.9,0.0],["2010-02-19",3.7,3.7,3.7,3.7,1000.0],["2010-02-22",3.65,3.65,3.65,3.65,400.0],["2010-02-23",3.7,3.7,3.7,3.7,400.0],["2010-02-24",3.6,3.6,3.6,3.6,100.0],["2010-02-25",3.5,3.5,3.5,3.5,60.0],["2010-02-26",3.5,3.5,3.5,3.5,0.0],["2010-03-01",3.7,3.7,3.65,3.65,1400.0],["2010-03-02",3.75,3.75,3.75,3.75,1000.0],["2010-03-03",3.75,3.75,3.7,3.7,2000.0],["2010-03-04",3.75,3.75,3.6,3.6,3000.0],["2010-03-05",3.8,3.8,3.7,3.7,240.0],["2010-03-08",3.7,3.7,3.7,3.7,0.0],["2010-03-09",3.7,3.7,3.7,3.7,0.0],["2010-03-10",3.7,3.7,3.7,3.7,0.0],["2010-03-11",3.85,3.85,3.85,3.85,120.0],["2010-03-12",3.85,3.85,3.85,3.85,0.0],["2010-03-15",3.85,3.85,3.85,3.85,0.0],["2010-03-16",3.8,4.05,3.8,4.05,1000.0],["2010-03-17",4.05,4.05,4.05,4.05,0.0],["2010-03-18",4.1,4.5,4.1,4.45,3720.0],["2010-03-19",4.65,4.65,4.65,4.65,600.0],["2010-03-22",4.75,5.8,4.75,5.45,6320.0],["2010-03-23",5.95,5.95,5.75,5.85,18320.0],["2010-03-24",6.4,10.8,6.4,10.2,33260.0],["2010-03-25",10.1,10.1,8.0,8.45,5820.0],["2010-03-26",10.8,10.95,10.25,10.8,4980.0],["2010-03-29",11.55,12.5,11.3,12.2,18740.0],["2010-03-30",13.05,17.2,13.05,16.6,21600.0],["2010-03-31",18.0,20.0,16.55,16.55,11620.0],["2010-04-01",16.4,17.7,16.4,16.7,4160.0],["2010-04-05",16.95,17.0,14.3,14.95,7340.0],["2010-04-06",14.45,15.75,12.95,15.0,15720.0],["2010-04-07",15.05,15.05,14.9,14.9,3100.0],["2010-04-08",14.0,14.65,13.8,14.15,12140.0],["2010-04-09",13.95,13.95,13.95,13.95,20.0],["2010-04-12",13.6,14.25,13.6,13.8,4600.0],["2010-04-13",13.8,13.95,13.65,13.75,2180.0],["2010-04-14",13.1,13.25,13.05,13.15,1960.0],["2010-04-15",12.85,12.85,11.95,12.0,12260.0],["2010-04-16",12.0,14.0,11.85,13.95,4180.0],["2010-04-19",14.05,14.6,13.9,14.55,3760.0],["2010-04-20",16.2,16.5,16.1,16.45,700.0],["2010-04-21",17.05,17.7,16.95,17.45,4080.0],["2010-04-22",17.75,19.05,17.75,18.8,2660.0],["2010-04-23",19.35,21.7,19.35,21.3,9940.0],["2010-04-26",22.15,22.15,19.95,20.1,5760.0],["2010-04-27",19.35,19.6,18.55,18.9,1380.0],["2010-04-28",18.8,19.05,17.7,19.0,1320.0],["2010-04-29",19.45,20.25,19.45,19.85,2540.0],["2010-04-30",19.85,19.85,19.85,19.85,0.0],["2010-05-03",19.65,19.85,19.0,19.0,2140.0],["2010-05-04",19.15,19.15,17.95,18.25,460.0],["2010-05-05",16.25,17.65,16.25,17.65,540.0],["2010-05-06",17.5,17.5,16.35,16.5,3920.0],["2010-05-07",16.8,17.3,16.65,17.3,740.0],["2010-05-10",18.05,18.05,18.0,18.0,1700.0],["2010-05-11",18.1,18.85,18.1,18.85,1820.0],["2010-05-12",18.25,18.55,18.05,18.55,17760.0],["2010-05-13",20.05,20.3,19.65,19.65,10400.0],["2010-05-14",19.65,19.65,19.65,19.65,0.0],["2010-05-17",18.35,18.4,17.45,17.45,7380.0],["2010-05-18",17.5,17.5,17.5,17.5,80.0],["2010-05-19",16.25,16.3,15.75,16.05,740.0],["2010-05-20",14.85,15.5,14.85,15.0,1360.0],["2010-05-21",14.0,16.95,14.0,16.75,1040.0],["2010-05-24",16.75,16.75,16.75,16.75,0.0],["2010-05-25",15.3,16.15,15.25,16.15,1080.0],["2010-05-26",16.8,16.95,16.8,16.95,420.0],["2010-05-27",16.95,16.95,16.85,16.85,700.0],["2010-05-28",17.1,17.1,16.6,16.7,2020.0],["2010-06-01",16.75,16.75,16.75,16.75,80.0],["2010-06-02",16.75,16.75,16.75,16.75,0.0],["2010-06-03",17.0,17.0,16.75,16.75,180.0],["2010-06-04",16.5,16.65,16.5,16.55,1280.0],["2010-06-07",16.55,16.55,16.55,16.55,0.0],["2010-06-08",16.55,16.55,16.55,16.55,0.0],["2010-06-09",16.55,16.55,16.55,16.55,0.0],["2010-06-10",15.2,15.3,15.2,15.25,380.0],["2010-06-11",14.9,15.45,14.9,15.45,2580.0],["2010-06-14",16.0,16.0,16.0,16.0,60.0],["2010-06-15",16.25,16.25,16.15,16.15,160.0],["2010-06-16",16.15,16.15,16.15,16.15,0.0],["2010-06-17",16.15,16.15,16.15,16.15,0.0],["2010-06-18",16.15,16.15,16.15,16.15,0.0],["2010-06-21",16.5,16.5,16.5,16.5,60.0],["2010-06-22",16.75,17.5,16.75,17.15,1620.0],["2010-06-23",17.15,17.15,17.15,17.15,0.0],["2010-06-24",17.15,17.15,17.15,17.15,0.0],["2010-06-25",16.05,16.05,15.75,15.75,2720.0],["2010-06-28",15.85,15.85,15.5,15.55,300.0],["2010-06-29",14.75,14.75,14.6,14.6,2620.0],["2010-06-30",14.6,14.6,14.6,14.6,0.0],["2010-07-01",14.6,14.6,14.6,14.6,0.0],["2010-07-02",13.9,13.95,13.9,13.95,4000.0],["2010-07-06",13.5,13.95,12.85,13.05,3280.0],["2010-07-07",13.2,13.25,12.9,13.25,120.0],["2010-07-08",13.8,13.85,13.8,13.85,1580.0],["2010-07-09",13.75,13.75,13.75,13.75,200.0],["2010-07-12",13.75,13.75,13.75,13.75,0.0],["2010-07-13",13.75,13.75,13.75,13.75,0.0],["2010-07-14",13.65,13.65,13.65,13.65,1000.0],["2010-07-15",13.2,13.35,13.2,13.25,1800.0],["2010-07-16",13.5,13.5,13.5,13.5,200.0],["2010-07-19",13.1,13.3,12.8,12.8,700.0],["2010-07-20",12.8,12.8,12.8,12.8,0.0],["2010-07-21",12.45,12.5,12.35,12.5,260.0],["2010-07-22",12.4,12.4,11.85,12.0,400.0],["2010-07-23",11.9,12.0,11.75,11.9,3100.0],["2010-07-26",11.95,11.95,11.95,11.95,720.0],["2010-07-27",10.65,10.65,10.65,10.65,100.0],["2010-07-28",10.6,10.75,10.6,10.65,1320.0],["2010-07-29",11.7,11.9,11.7,11.9,880.0],["2010-07-30",11.85,11.85,11.85,11.85,100.0],["2010-08-02",11.85,11.85,11.85,11.85,0.0],["2010-08-03",12.15,12.4,12.15,12.3,21440.0],["2010-08-04",12.5,14.0,12.5,13.45,7260.0],["2010-08-05",14.05,15.3,14.05,14.5,26860.0],["2010-08-06",14.7,14.7,14.5,14.5,1220.0],["2010-08-09",14.35,15.8,14.35,14.7,700.0],["2010-08-10",14.9,15.0,14.55,14.55,1100.0],["2010-08-11",13.9,14.3,13.9,14.1,8280.0],["2010-08-12",14.3,15.05,14.3,14.95,980.0],["2010-08-13",15.0,15.0,14.85,14.95,2740.0],["2010-08-16",14.8,15.0,14.8,15.0,2000.0],["2010-08-17",15.4,15.55,15.4,15.5,700.0],["2010-08-18",15.5,15.5,15.5,15.5,0.0],["2010-08-19",15.5,15.5,15.5,15.5,0.0],["2010-08-20",15.5,15.5,15.5,15.5,0.0],["2010-08-23",14.7,14.8,14.25,14.25,400.0],["2010-08-24",14.05,14.2,13.95,13.95,220.0],["2010-08-25",13.85,14.35,13.85,14.35,900.0],["2010-08-26",14.65,14.7,14.65,14.65,1200.0],["2010-08-27",14.9,14.9,14.9,14.9,20.0],["2010-08-30",14.9,14.9,14.9,14.9,0.0],["2010-08-31",14.35,14.35,14.35,14.35,200.0],["2010-09-01",14.55,14.55,14.55,14.55,200.0],["2010-09-02",14.55,14.55,14.55,14.55,0.0],["2010-09-03",14.85,14.9,14.65,14.9,6320.0],["2010-09-07",14.8,14.8,14.8,14.8,200.0],["2010-09-08",14.3,14.3,14.3,14.3,60.0],["2010-09-09",15.2,15.2,14.95,15.0,1480.0],["2010-09-10",15.2,16.7,15.2,16.7,1840.0],["2010-09-13",18.45,18.5,18.3,18.5,440.0],["2010-09-14",17.5,17.55,17.45,17.45,720.0],["2010-09-15",17.45,17.45,17.45,17.45,0.0],["2010-09-16",17.45,17.45,17.45,17.45,0.0],["2010-09-17",17.45,17.45,17.45,17.45,0.0],["2010-09-20",17.45,17.45,17.45,17.45,0.0],["2010-09-21",17.45,17.45,17.45,17.45,0.0],["2010-09-22",16.1,16.1,16.05,16.05,200.0],["2010-09-23",15.55,15.55,15.55,15.55,60.0],["2010-09-24",16.4,16.45,16.4,16.45,520.0],["2010-09-27",16.1,16.1,16.1,16.1,200.0],["2010-09-28",15.95,16.2,15.85,16.2,700.0],["2010-09-29",16.25,16.25,16.2,16.2,1960.0],["2010-09-30",16.2,16.2,16.2,16.2,0.0],["2010-10-01",16.15,16.85,16.15,16.85,840.0],["2010-10-04",16.7,16.7,16.7,16.7,20.0],["2010-10-05",16.55,17.5,16.55,17.5,1140.0],["2010-10-06",17.3,17.3,17.1,17.1,260.0],["2010-10-07",17.2,17.6,17.2,17.6,440.0],["2010-10-08",17.75,17.75,17.75,17.75,80.0],["2010-10-11",17.75,17.75,17.75,17.75,0.0],["2010-10-12",17.75,17.75,17.75,17.75,0.0],["2010-10-13",16.45,16.45,16.45,16.45,140.0],["2010-10-14",16.45,16.45,16.45,16.45,0.0],["2010-10-15",16.15,16.15,16.15,16.15,940.0],["2010-10-18",15.9,15.9,15.9,15.9,700.0],["2010-10-19",15.45,15.45,15.45,15.45,40.0],["2010-10-20",15.45,15.45,15.45,15.45,0.0],["2010-10-21",15.6,15.6,15.15,15.15,740.0],["2010-10-22",15.2,15.2,15.2,15.2,60.0],["2010-10-25",15.2,15.2,15.2,15.2,0.0],["2010-10-26",15.3,15.3,15.0,15.0,2560.0],["2010-10-27",15.1,15.1,15.1,15.1,60.0],["2010-10-28",14.65,14.65,14.65,14.65,2460.0],["2010-10-29",15.15,15.15,15.15,15.15,120.0],["2010-11-01",15.15,15.15,15.15,15.15,0.0],["2010-11-02",15.15,15.15,15.15,15.15,0.0],["2010-11-03",15.15,15.15,15.15,15.15,0.0],["2010-11-04",15.15,15.15,15.15,15.15,0.0],["2010-11-05",14.8,14.8,14.75,14.8,400.0],["2010-11-08",14.8,14.8,14.8,14.8,0.0],["2010-11-09",14.2,14.25,13.45,14.25,800.0],["2010-11-10",13.05,13.5,13.05,13.5,320.0],["2010-11-11",13.3,13.4,13.3,13.3,540.0],["2010-11-12",13.3,13.3,13.3,13.3,0.0],["2010-11-15",13.3,13.3,13.3,13.3,0.0],["2010-11-16",12.6,12.6,12.5,12.5,380.0],["2010-11-17",13.1,13.1,13.1,13.1,20.0],["2010-11-18",14.1,14.55,14.1,14.3,560.0],["2010-11-19",14.3,14.3,14.3,14.3,0.0],["2010-11-22",13.9,13.9,13.9,13.9,20.0],["2010-11-23",12.85,13.0,12.85,12.95,400.0],["2010-11-24",12.95,12.95,12.7,12.8,260.0],["2010-11-26",13.55,13.55,13.55,13.55,80.0],["2010-11-29",13.45,13.45,13.0,13.0,200.0],["2010-11-30",13.2,13.2,12.65,12.65,4080.0],["2010-12-01",12.65,12.65,12.65,12.65,0.0],["2010-12-02",13.0,13.0,12.7,13.0,880.0],["2010-12-03",12.55,12.55,12.05,12.2,2220.0],["2010-12-06",12.05,12.1,12.05,12.05,180.0],["2010-12-07",11.25,11.3,11.0,11.0,9920.0],["2010-12-08",10.95,11.05,10.85,11.0,3540.0],["2010-12-09",11.85,11.85,11.6,11.6,1120.0],["2010-12-10",11.6,11.6,11.6,11.6,0.0],["2010-12-13",11.2,11.2,11.2,11.2,1300.0],["2010-12-14",11.55,11.65,11.3,11.3,700.0],["2010-12-15",11.4,11.65,11.3,11.65,520.0],["2010-12-16",11.65,11.65,11.65,11.65,0.0],["2010-12-17",11.25,11.6,11.0,11.6,1220.0],["2010-12-20",10.95,11.1,10.95,11.1,4700.0],["2010-12-21",11.1,11.1,11.1,11.1,0.0],["2010-12-22",11.1,11.1,11.1,11.1,0.0],["2010-12-23",11.5,11.5,11.5,11.5,1000.0],["2010-12-27",11.5,11.5,11.5,11.5,0.0],["2010-12-28",11.5,11.5,11.5,11.5,0.0],["2010-12-29",11.7,12.2,11.7,12.2,540.0],["2010-12-30",12.25,13.2,12.25,13.2,2760.0],["2010-12-31",13.75,13.75,13.75,13.75,200.0],["2011-01-03",13.75,13.75,13.75,13.75,0.0],["2011-01-04",14.3,14.3,14.05,14.15,960.0],["2011-01-05",12.75,12.95,12.75,12.9,800.0],["2011-01-06",12.85,12.85,12.85,12.85,60.0],["2011-01-07",12.85,12.85,12.85,12.85,0.0],["2011-01-10",12.85,12.85,12.85,12.85,0.0],["2011-01-11",12.85,12.85,12.85,12.85,0.0],["2011-01-12",12.65,12.75,12.65,12.75,220.0],["2011-01-13",12.7,12.7,12.7,12.7,380.0],["2011-01-14",11.85,12.1,11.65,12.1,500.0],["2011-01-18",11.55,11.55,11.3,11.35,220.0],["2011-01-19",11.2,11.2,10.95,10.95,640.0],["2011-01-20",10.9,10.9,9.8,9.9,640.0],["2011-01-21",10.15,10.15,9.5,9.65,1780.0],["2011-01-24",10.75,10.85,10.7,10.7,2820.0],["2011-01-25",10.5,10.75,10.45,10.5,1660.0],["2011-01-26",10.85,10.85,10.85,10.85,300.0],["2011-01-27",12.45,12.85,12.4,12.85,4140.0],["2011-01-28",13.7,13.7,12.35,12.45,1980.0],["2011-01-31",12.75,12.75,12.4,12.5,2360.0],["2011-02-01",12.2,12.4,12.2,12.4,1560.0],["2011-02-02",12.35,12.45,12.25,12.45,520.0],["2011-02-03",12.2,12.2,11.95,11.95,1300.0],["2011-02-04",12.05,12.05,12.05,12.05,20.0],["2011-02-07",12.25,12.25,12.25,12.25,80.0],["2011-02-08",12.15,12.15,12.15,12.15,60.0],["2011-02-09",12.15,12.15,12.15,12.15,0.0],["2011-02-10",12.0,12.2,12.0,12.2,240.0],["2011-02-11",12.2,12.2,12.2,12.2,0.0],["2011-02-14",13.85,15.75,13.75,15.75,4200.0],["2011-02-15",16.7,17.0,14.95,15.05,4300.0],["2011-02-16",15.45,15.7,15.25,15.4,700.0],["2011-02-17",16.15,16.2,15.9,16.1,6800.0],["2011-02-18",16.35,16.35,15.5,15.75,1560.0],["2011-02-22",15.55,15.55,14.1,14.55,2620.0],["2011-02-23",14.35,14.45,14.05,14.2,940.0],["2011-02-24",14.2,14.2,14.2,14.2,0.0],["2011-02-25",14.6,14.6,14.6,14.6,200.0],["2011-02-28",15.2,15.2,14.8,15.0,1280.0],["2011-03-01",14.0,14.0,13.95,13.95,240.0],["2011-03-02",13.45,13.6,13.25,13.25,2380.0],["2011-03-03",13.1,13.7,13.1,13.7,1760.0],["2011-03-04",13.05,13.5,13.05,13.5,7300.0],["2011-03-07",12.95,13.0,12.75,12.85,3280.0],["2011-03-08",13.2,13.75,13.2,13.7,220.0],["2011-03-09",13.7,13.7,13.7,13.7,0.0],["2011-03-10",12.95,12.95,12.95,12.95,100.0],["2011-03-11",12.95,12.95,12.95,12.95,0.0],["2011-03-14",13.55,13.55,13.35,13.35,160.0],["2011-03-15",11.65,12.25,11.65,12.2,840.0],["2011-03-16",12.2,12.2,12.2,12.2,0.0],["2011-03-17",12.05,12.2,12.05,12.2,1200.0],["2011-03-18",12.55,12.55,12.55,12.55,300.0],["2011-03-21",12.55,12.55,12.55,12.55,0.0],["2011-03-22",12.55,12.55,12.55,12.55,0.0],["2011-03-23",12.55,12.55,12.55,12.55,0.0],["2011-03-24",12.55,12.55,12.55,12.55,0.0],["2011-03-25",12.95,13.0,12.9,12.9,580.0],["2011-03-28",12.8,12.8,12.8,12.8,1040.0],["2011-03-29",12.85,12.85,12.6,12.65,840.0],["2011-03-30",12.75,13.0,12.75,13.0,1480.0],["2011-03-31",12.95,12.95,12.95,12.95,1000.0],["2011-04-01",12.75,12.75,12.75,12.75,1000.0],["2011-04-04",12.75,12.75,12.75,12.75,0.0],["2011-04-05",12.75,12.75,12.75,12.75,100.0],["2011-04-06",12.75,12.75,12.75,12.75,0.0],["2011-04-07",12.25,12.25,12.1,12.1,800.0],["2011-04-08",12.1,12.1,11.85,11.85,1280.0],["2011-04-11",11.15,11.3,11.15,11.25,700.0],["2011-04-12",11.25,11.25,11.25,11.25,0.0],["2011-04-13",11.25,11.25,11.25,11.25,0.0],["2011-04-14",11.25,11.25,11.25,11.25,260.0],["2011-04-15",11.15,11.15,11.15,11.15,40.0],["2011-04-18",11.2,11.2,10.85,11.1,1200.0],["2011-04-19",11.1,11.1,11.1,11.1,0.0],["2011-04-20",11.3,11.3,11.3,11.3,100.0],["2011-04-21",11.3,11.3,11.3,11.3,0.0],["2011-04-25",11.3,11.3,11.3,11.3,0.0],["2011-04-26",11.3,11.3,11.3,11.3,0.0],["2011-04-27",11.3,11.3,11.3,11.3,0.0],["2011-04-28",11.3,11.3,11.3,11.3,0.0],["2011-04-29",11.2,11.2,11.15,11.15,4100.0],["2011-05-02",11.15,11.15,11.15,11.15,0.0],["2011-05-03",10.65,10.65,10.65,10.65,80.0],["2011-05-04",10.5,10.5,10.45,10.45,800.0],["2011-05-05",10.3,10.5,10.3,10.5,200.0],["2011-05-06",10.5,10.5,10.5,10.5,0.0],["2011-05-09",10.35,10.35,10.3,10.3,300.0],["2011-05-10",11.15,11.15,11.15,11.15,200.0],["2011-05-11",11.15,11.15,11.15,11.15,0.0],["2011-05-12",11.15,11.15,11.15,11.15,0.0],["2011-05-13",11.05,11.05,11.05,11.05,100.0],["2011-05-16",11.1,11.1,11.1,11.1,20.0],["2011-05-17",11.1,11.1,11.1,11.1,0.0],["2011-05-18",10.65,10.65,10.65,10.65,20.0],["2011-05-19",10.65,10.65,10.65,10.65,0.0],["2011-05-20",10.3,10.65,10.25,10.55,1000.0],["2011-05-23",10.55,10.55,10.55,10.55,0.0],["2011-05-24",10.55,10.55,10.55,10.55,400.0],["2011-05-25",10.3,10.3,10.3,10.3,20.0],["2011-05-26",10.3,10.3,10.3,10.3,0.0],["2011-05-27",10.3,10.3,10.3,10.3,0.0],["2011-05-31",10.3,10.3,10.3,10.3,0.0],["2011-06-01",10.2,10.3,10.2,10.3,300.0],["2011-06-02",10.5,10.5,10.35,10.4,300.0],["2011-06-03",10.4,10.4,10.4,10.4,0.0],["2011-06-06",10.4,10.4,10.4,10.4,0.0],["2011-06-07",10.4,10.4,10.4,10.4,0.0],["2011-06-08",10.4,10.4,10.4,10.4,0.0],["2011-06-09",10.4,10.4,10.4,10.4,0.0],["2011-06-10",9.25,9.4,9.25,9.4,620.0],["2011-06-13",9.3,9.3,9.05,9.05,1260.0],["2011-06-14",10.0,10.05,9.95,9.95,320.0],["2011-06-15",9.65,9.65,9.55,9.55,140.0],["2011-06-16",9.25,9.25,8.8,8.8,300.0],["2011-06-17",9.5,9.5,9.5,9.5,660.0],["2011-06-20",9.4,9.4,9.4,9.4,40.0],["2011-06-21",9.4,9.4,9.4,9.4,20.0],["2011-06-22",8.75,8.75,8.7,8.7,500.0],["2011-06-23",8.7,8.7,8.7,8.7,0.0],["2011-06-24",8.7,8.7,8.7,8.7,0.0],["2011-06-27",8.7,8.7,8.7,8.7,0.0],["2011-06-28",8.7,8.7,8.7,8.7,0.0],["2011-06-29",8.7,8.7,8.7,8.7,0.0],["2011-06-30",8.5,8.8,8.5,8.7,1040.0],["2011-07-01",8.7,8.7,8.7,8.7,0.0],["2011-07-05",8.7,8.7,8.7,8.7,0.0],["2011-07-06",8.8,8.85,8.65,8.85,1000.0],["2011-07-07",8.85,8.85,8.85,8.85,0.0],["2011-07-08",8.85,8.85,8.85,8.85,0.0],["2011-07-11",8.0,8.15,8.0,8.05,4700.0],["2011-07-12",8.15,8.15,8.15,8.15,320.0],["2011-07-13",8.15,8.15,8.15,8.15,0.0],["2011-07-14",8.15,8.15,8.15,8.15,0.0],["2011-07-15",8.25,8.25,8.25,8.25,200.0],["2011-07-18",8.25,8.25,8.25,8.25,0.0],["2011-07-19",8.4,8.4,8.4,8.4,100.0],["2011-07-20",8.55,8.55,8.55,8.55,20.0],["2011-07-21",9.55,9.55,9.55,9.55,40.0],["2011-07-22",9.75,9.75,9.75,9.75,1000.0],["2011-07-25",9.35,9.4,9.35,9.4,220.0],["2011-07-26",9.4,9.4,9.4,9.4,0.0],["2011-07-27",9.4,9.4,9.4,9.4,0.0],["2011-07-28",9.4,9.4,9.4,9.4,0.0],["2011-07-29",9.4,9.4,9.4,9.4,0.0],["2011-08-01",9.4,9.4,9.4,9.4,0.0],["2011-08-02",9.25,9.25,9.25,9.25,20.0],["2011-08-03",9.25,9.25,9.25,9.25,0.0],["2011-08-04",7.8,7.8,7.8,7.8,480.0],["2011-08-05",7.65,7.65,7.65,7.65,600.0],["2011-08-08",5.2,6.0,5.2,5.9,540.0],["2011-08-09",5.9,5.9,5.9,5.9,0.0],["2011-08-10",6.55,7.55,6.55,7.55,1200.0],["2011-08-11",7.9,7.9,7.9,7.9,100.0],["2011-08-12",7.6,7.75,7.4,7.75,1200.0],["2011-08-15",8.05,8.15,7.85,7.85,780.0],["2011-08-16",7.25,7.75,7.25,7.75,420.0],["2011-08-17",7.9,7.9,7.9,7.9,400.0],["2011-08-18",7.3,7.4,7.25,7.4,400.0],["2011-08-19",7.3,7.35,7.25,7.25,500.0],["2011-08-22",7.1,7.15,7.1,7.1,400.0],["2011-08-23",6.9,6.9,6.85,6.85,980.0],["2011-08-24",7.1,7.1,7.0,7.0,1620.0],["2011-08-25",7.0,7.0,7.0,7.0,0.0],["2011-08-26",6.55,7.1,6.55,7.1,340.0],["2011-08-29",7.55,7.6,7.35,7.35,660.0],["2011-08-30",7.2,7.4,7.2,7.35,1000.0],["2011-08-31",7.35,7.35,7.35,7.35,0.0],["2011-09-01",7.35,7.35,7.35,7.35,0.0],["2011-09-02",6.45,6.9,6.45,6.85,1000.0],["2011-09-06",6.85,6.85,6.85,6.85,0.0],["2011-09-07",6.85,6.95,6.85,6.9,760.0],["2011-09-08",6.9,6.9,6.9,6.9,2800.0],["2011-09-09",6.9,6.9,6.9,6.9,0.0],["2011-09-12",6.9,6.9,6.9,6.9,0.0],["2011-09-13",6.9,6.9,6.9,6.9,0.0],["2011-09-14",7.1,7.1,7.1,7.1,60.0],["2011-09-15",7.1,7.1,7.1,7.1,0.0],["2011-09-16",7.1,7.1,7.1,7.1,0.0],["2011-09-19",7.1,7.1,7.1,7.1,0.0],["2011-09-20",7.1,7.1,7.1,7.1,0.0],["2011-09-21",7.1,7.1,7.1,7.1,0.0],["2011-09-22",7.1,7.1,7.1,7.1,0.0],["2011-09-23",7.1,7.1,7.1,7.1,0.0],["2011-09-26",7.1,7.1,7.1,7.1,0.0],["2011-09-27",7.1,7.1,7.1,7.1,0.0],["2011-09-28",5.5,5.5,5.5,5.5,200.0],["2011-09-29",5.35,5.35,4.95,5.0,1200.0],["2011-09-30",4.2,4.6,4.05,4.5,3800.0],["2011-10-03",3.85,4.1,3.8,3.85,3000.0],["2011-10-04",3.2,3.45,3.2,3.25,1620.0],["2011-10-05",3.95,3.95,3.85,3.95,1000.0],["2011-10-06",3.95,3.95,3.95,3.95,40.0],["2011-10-07",3.95,3.95,3.95,3.95,0.0],["2011-10-10",3.95,3.95,3.95,3.95,0.0],["2011-10-11",3.7,3.9,3.65,3.85,1800.0],["2011-10-12",3.85,3.85,3.85,3.85,0.0],["2011-10-13",3.85,3.85,3.85,3.85,0.0],["2011-10-14",4.05,4.1,4.05,4.1,600.0],["2011-10-17",4.1,4.1,4.1,4.1,0.0],["2011-10-18",4.1,4.1,4.1,4.1,0.0],["2011-10-19",4.1,4.1,4.1,4.1,0.0],["2011-10-20",4.55,4.55,4.55,4.55,160.0],["2011-10-21",5.2,5.75,5.2,5.75,2360.0],["2011-10-24",7.1,7.1,7.1,7.1,800.0],["2011-10-25",7.1,7.1,7.1,7.1,0.0],["2011-10-26",7.1,7.1,7.1,7.1,0.0],["2011-10-27",6.2,6.2,6.2,6.2,80.0],["2011-10-28",6.2,6.2,6.2,6.2,0.0],["2011-10-31",6.05,6.05,6.05,6.05,600.0],["2011-11-01",6.05,6.05,6.05,6.05,0.0],["2011-11-02",6.05,6.05,6.05,6.05,0.0],["2011-11-03",6.05,6.05,6.05,6.05,0.0],["2011-11-04",6.05,6.05,6.05,6.05,0.0],["2011-11-07",6.05,6.05,6.05,6.05,0.0],["2011-11-08",5.9,5.9,5.75,5.75,560.0],["2011-11-09",5.75,5.75,5.75,5.75,120.0],["2011-11-10",5.75,5.75,5.75,5.75,0.0],["2011-11-11",5.75,5.75,5.75,5.75,0.0],["2011-11-14",5.75,5.75,5.75,5.75,0.0],["2011-11-15",5.75,5.75,5.75,5.75,0.0],["2011-11-16",5.0,5.0,5.0,5.0,40.0],["2011-11-17",5.0,5.0,5.0,5.0,0.0],["2011-11-18",5.0,5.0,5.0,5.0,0.0],["2011-11-21",4.35,4.35,4.3,4.3,600.0],["2011-11-22",4.3,4.3,4.3,4.3,0.0],["2011-11-23",4.3,4.4,4.3,4.3,400.0],["2011-11-25",4.3,4.3,4.3,4.3,0.0],["2011-11-28",4.5,4.5,4.5,4.5,60.0],["2011-11-29",4.5,4.5,4.5,4.5,0.0],["2011-11-30",4.5,4.5,4.5,4.5,0.0],["2011-12-01",4.5,4.5,4.5,4.5,0.0],["2011-12-02",4.5,4.5,4.5,4.5,0.0],["2011-12-05",4.55,4.55,4.55,4.55,600.0],["2011-12-06",4.55,4.55,4.55,4.55,0.0],["2011-12-07",5.1,5.2,5.1,5.2,2400.0],["2011-12-08",5.2,5.2,5.2,5.2,0.0],["2011-12-09",5.2,5.2,5.2,5.2,0.0],["2011-12-12",5.2,5.2,5.2,5.2,0.0],["2011-12-13",5.2,5.2,5.2,5.2,0.0],["2011-12-14",4.25,4.25,4.1,4.1,640.0],["2011-12-15",4.1,4.1,4.1,4.1,0.0],["2011-12-16",4.35,4.35,4.35,4.35,800.0],["2011-12-19",4.35,4.35,4.35,4.35,0.0],["2011-12-20",4.45,4.45,4.45,4.45,400.0],["2011-12-21",4.45,4.45,4.45,4.45,0.0],["2011-12-22",4.65,4.65,4.65,4.65,100.0],["2011-12-23",4.65,4.65,4.65,4.65,0.0],["2011-12-27",4.65,4.65,4.65,4.65,0.0],["2011-12-28",4.2,4.2,4.15,4.15,280.0],["2011-12-29",4.1,4.1,4.1,4.1,80.0],["2011-12-30",3.95,3.95,3.85,3.95,3000.0],["2012-01-03",3.95,3.95,3.95,3.95,0.0],["2012-01-04",3.95,3.95,3.95,3.95,0.0],["2012-01-05",3.95,3.95,3.95,3.95,0.0],["2012-01-06",3.95,3.95,3.95,3.95,0.0],["2012-01-09",3.95,3.95,3.95,3.95,200.0],["2012-01-10",4.05,4.05,4.05,4.05,100.0],["2012-01-11",4.3,4.35,4.3,4.35,680.0],["2012-01-12",4.35,4.35,4.35,4.35,0.0],["2012-01-13",4.35,4.35,4.35,4.35,0.0],["2012-01-17",4.35,4.35,4.35,4.35,0.0],["2012-01-18",4.35,4.35,4.35,4.35,0.0],["2012-01-19",4.35,4.35,4.35,4.35,0.0],["2012-01-20",4.2,4.2,4.2,4.2,700.0],["2012-01-23",4.2,4.2,4.2,4.2,0.0],["2012-01-24",4.2,4.2,4.2,4.2,0.0],["2012-01-25",4.2,4.2,4.2,4.2,0.0],["2012-01-26",4.2,4.2,4.2,4.2,0.0],["2012-01-27",4.0,4.0,4.0,4.0,100.0],["2012-01-30",4.0,4.0,4.0,4.0,0.0],["2012-01-31",4.0,4.0,4.0,4.0,0.0],["2012-02-01",4.05,4.05,4.05,4.05,800.0],["2012-02-02",4.05,4.05,4.05,4.05,0.0],["2012-02-03",4.05,4.05,4.05,4.05,0.0],["2012-02-06",4.05,4.05,4.05,4.05,0.0],["2012-02-07",4.1,4.1,4.1,4.1,680.0],["2012-02-08",4.15,4.15,4.15,4.15,60.0],["2012-02-09",4.15,4.2,4.15,4.2,2560.0],["2012-02-10",4.15,4.15,4.15,4.15,400.0],["2012-02-13",4.15,4.15,4.15,4.15,0.0],["2012-02-14",4.0,4.0,4.0,4.0,200.0],["2012-02-15",4.0,4.0,4.0,4.0,0.0],["2012-02-16",4.0,4.0,4.0,4.0,0.0],["2012-02-17",4.0,4.0,4.0,4.0,100.0],["2012-02-21",4.0,4.0,4.0,4.0,0.0],["2012-02-22",4.0,4.0,4.0,4.0,0.0],["2012-02-23",4.1,4.1,4.1,4.1,400.0],["2012-02-24",4.5,4.5,4.5,4.5,160.0],["2012-02-27",4.5,4.5,4.5,4.5,0.0],["2012-02-28",4.5,4.5,4.5,4.5,0.0],["2012-02-29",5.0,5.0,5.0,5.0,100.0],["2012-03-01",5.0,5.0,5.0,5.0,0.0],["2012-03-02",4.6,4.6,4.6,4.6,80.0],["2012-03-05",4.6,4.6,4.6,4.6,0.0],["2012-03-06",4.6,4.6,4.6,4.6,0.0],["2012-03-07",4.6,4.6,4.6,4.6,0.0],["2012-03-08",4.35,4.35,4.35,4.35,60.0],["2012-03-09",4.35,4.35,4.35,4.35,0.0],["2012-03-12",4.35,4.35,4.35,4.35,0.0],["2012-03-13",4.35,4.35,4.35,4.35,0.0],["2012-03-14",4.35,4.35,4.35,4.35,0.0],["2012-03-15",5.0,5.0,5.0,5.0,200.0],["2012-03-16",4.8,4.8,4.8,4.8,200.0],["2012-03-19",4.65,4.65,4.65,4.65,100.0],["2012-03-20",4.65,4.65,4.65,4.65,0.0],["2012-03-21",4.65,4.65,4.65,4.65,0.0],["2012-03-22",4.65,4.65,4.65,4.65,0.0],["2012-03-23",4.65,4.65,4.65,4.65,0.0],["2012-03-26",4.65,4.65,4.65,4.65,0.0],["2012-03-27",4.5,4.5,4.5,4.5,80.0],["2012-03-28",4.5,4.5,4.5,4.5,0.0],["2012-03-29",4.5,4.5,4.5,4.5,0.0],["2012-03-30",4.45,4.45,4.45,4.45,320.0],["2012-04-02",4.45,4.45,4.45,4.45,0.0],["2012-04-03",4.45,4.45,4.45,4.45,0.0],["2012-04-04",4.45,4.45,4.45,4.45,0.0],["2012-04-05",4.45,4.45,4.45,4.45,0.0],["2012-04-09",4.45,4.45,4.45,4.45,0.0],["2012-04-10",4.45,4.45,4.45,4.45,0.0],["2012-04-11",4.45,4.45,4.45,4.45,0.0],["2012-04-12",4.45,4.45,4.45,4.45,0.0],["2012-04-13",4.45,4.45,4.45,4.45,0.0],["2012-04-16",3.95,4.1,3.95,4.1,440.0],["2012-04-17",4.1,4.1,4.1,4.1,0.0],["2012-04-18",4.1,4.1,4.1,4.1,0.0],["2012-04-19",3.95,3.95,3.95,3.95,100.0],["2012-04-20",4.0,4.0,4.0,4.0,100.0],["2012-04-23",4.0,4.0,4.0,4.0,0.0],["2012-04-24",4.0,4.0,4.0,4.0,0.0],["2012-04-25",4.0,4.0,4.0,4.0,0.0],["2012-04-26",4.0,4.0,4.0,4.0,0.0],["2012-04-27",4.0,4.0,4.0,4.0,0.0],["2012-04-30",4.0,4.0,4.0,4.0,100.0],["2012-05-01",4.0,4.0,4.0,4.0,0.0],["2012-05-02",4.0,4.0,4.0,4.0,0.0],["2012-05-03",4.0,4.0,4.0,4.0,0.0],["2012-05-04",4.0,4.0,4.0,4.0,0.0],["2012-05-07",4.0,4.0,4.0,4.0,0.0],["2012-05-08",4.0,4.0,4.0,4.0,0.0],["2012-05-09",4.0,4.0,4.0,4.0,0.0],["2012-05-10",4.0,4.0,4.0,4.0,0.0],["2012-05-11",4.0,4.0,4.0,4.0,0.0],["2012-05-14",4.0,4.0,4.0,4.0,0.0],["2012-05-15",4.0,4.0,4.0,4.0,0.0],["2012-05-16",4.0,4.0,4.0,4.0,0.0],["2012-05-17",4.0,4.0,4.0,4.0,0.0],["2012-05-18",4.0,4.0,4.0,4.0,0.0],["2012-05-21",4.0,4.0,4.0,4.0,0.0],["2012-05-22",4.0,4.0,4.0,4.0,0.0],["2012-05-23",2.65,2.65,2.65,2.65,2600.0],["2012-05-24",2.65,2.65,2.65,2.65,0.0],["2012-05-25",2.65,2.65,2.65,2.65,0.0],["2012-05-29",2.65,2.65,2.65,2.65,0.0],["2012-05-30",2.65,2.65,2.65,2.65,0.0],["2012-05-31",2.65,2.65,2.65,2.65,0.0],["2012-06-01",2.65,2.65,2.65,2.65,0.0],["2012-06-04",2.65,2.65,2.65,2.65,0.0],["2012-06-05",2.65,2.65,2.65,2.65,0.0],["2012-06-06",2.65,2.65,2.65,2.65,0.0],["2012-06-07",2.65,2.65,2.65,2.65,200.0],["2012-06-08",2.65,2.65,2.65,2.65,0.0],["2012-06-11",2.65,2.65,2.65,2.65,0.0],["2012-06-12",2.65,2.65,2.65,2.65,0.0],["2012-06-13",2.6,2.7,2.6,2.7,200.0],["2012-06-14",2.7,2.7,2.7,2.7,0.0],["2012-06-15",2.65,2.65,2.65,2.65,400.0],["2012-06-18",2.8,3.0,2.65,3.0,1100.0],["2012-06-19",3.0,3.0,3.0,3.0,0.0],["2012-06-20",2.95,2.95,2.95,2.95,200.0],["2012-06-21",2.95,2.95,2.95,2.95,0.0],["2012-06-22",2.6,2.6,2.6,2.6,200.0],["2012-06-25",2.6,2.6,2.6,2.6,0.0],["2012-06-26",2.6,2.6,2.6,2.6,0.0],["2012-06-27",2.65,2.65,2.65,2.65,200.0],["2012-06-28",2.65,2.65,2.65,2.65,240.0],["2012-06-29",2.65,2.65,2.65,2.65,0.0],["2012-07-02",2.65,2.65,2.65,2.65,0.0],["2012-07-03",2.65,2.65,2.65,2.65,0.0],["2012-07-05",2.65,2.65,2.65,2.65,0.0],["2012-07-06",2.65,2.65,2.65,2.65,0.0],["2012-07-09",2.65,2.65,2.65,2.65,0.0],["2012-07-10",2.65,2.65,2.65,2.65,0.0],["2012-07-11",2.65,2.65,2.65,2.65,0.0],["2012-07-12",2.65,2.65,2.65,2.65,0.0],["2012-07-13",2.65,2.65,2.65,2.65,0.0],["2012-07-16",2.65,2.65,2.65,2.65,0.0],["2012-07-17",2.65,2.65,2.65,2.65,0.0],["2012-07-18",2.55,2.55,2.45,2.45,2800.0],["2012-07-19",2.45,2.45,2.45,2.45,0.0],["2012-07-20",2.45,2.45,2.45,2.45,0.0],["2012-07-23",2.45,2.45,2.45,2.45,0.0],["2012-07-24",2.45,2.45,2.45,2.45,0.0],["2012-07-25",2.3,2.3,2.3,2.3,40.0],["2012-07-26",2.3,2.3,2.3,2.3,0.0],["2012-07-27",2.3,2.3,2.3,2.3,0.0],["2012-07-30",2.3,2.3,2.3,2.3,0.0],["2012-07-31",2.3,2.3,2.3,2.3,0.0],["2012-08-01",2.3,2.3,2.3,2.3,0.0],["2012-08-02",2.3,2.3,2.3,2.3,0.0],["2012-08-03",2.3,2.3,2.3,2.3,0.0],["2012-08-06",2.3,2.3,2.3,2.3,0.0],["2012-08-07",2.3,2.3,2.3,2.3,0.0],["2012-08-08",2.3,2.3,2.3,2.3,0.0],["2012-08-09",2.3,2.3,2.3,2.3,0.0],["2012-08-10",2.3,2.3,2.3,2.3,0.0],["2012-08-13",2.3,2.3,2.3,2.3,0.0],["2012-08-14",2.3,2.3,2.3,2.3,0.0],["2012-08-15",2.3,2.3,2.3,2.3,0.0],["2012-08-16",2.3,2.3,2.3,2.3,0.0],["2012-08-17",2.3,2.3,2.3,2.3,0.0],["2012-08-20",2.3,2.3,2.3,2.3,0.0],["2012-08-21",2.3,2.3,2.3,2.3,0.0],["2012-08-22",2.3,2.3,2.3,2.3,0.0],["2012-08-23",2.3,2.3,2.3,2.3,0.0],["2012-08-24",2.3,2.3,2.3,2.3,0.0],["2012-08-27",2.3,2.3,2.3,2.3,0.0],["2012-08-28",2.3,2.3,2.3,2.3,0.0],["2012-08-29",2.3,2.3,2.3,2.3,0.0],["2012-08-30",2.3,2.3,2.3,2.3,0.0],["2012-08-31",2.3,2.3,2.3,2.3,0.0],["2012-09-04",2.3,2.3,2.3,2.3,0.0],["2012-09-05",2.3,2.3,2.3,2.3,0.0],["2012-09-06",2.3,2.3,2.3,2.3,0.0],["2012-09-07",2.3,2.3,2.3,2.3,0.0],["2012-09-10",2.3,2.3,2.3,2.3,0.0],["2012-09-11",2.15,2.35,2.15,2.35,4000.0],["2012-09-12",2.35,2.35,2.35,2.35,1000.0],["2012-09-13",2.25,2.25,2.25,2.25,1000.0],["2012-09-14",2.25,2.25,2.25,2.25,0.0],["2012-09-17",2.25,2.25,2.25,2.25,0.0],["2012-09-18",2.25,2.25,2.25,2.25,0.0],["2012-09-19",2.25,2.25,2.25,2.25,0.0],["2012-09-20",2.25,2.25,2.25,2.25,0.0],["2012-09-21",2.25,2.25,2.25,2.25,0.0],["2012-09-24",2.35,2.35,2.2,2.2,5840.0],["2012-09-25",2.2,2.2,2.2,2.2,0.0],["2012-09-26",2.2,2.2,2.2,2.2,0.0],["2012-09-27",2.4,2.4,2.4,2.4,600.0],["2012-09-28",2.4,2.4,2.4,2.4,0.0],["2012-10-01",2.4,2.4,2.4,2.4,0.0],["2012-10-02",2.4,2.4,2.4,2.4,0.0],["2012-10-03",2.4,2.4,2.4,2.4,0.0],["2012-10-04",2.4,2.4,2.4,2.4,0.0],["2012-10-05",2.4,2.4,2.4,2.4,0.0],["2012-10-08",2.4,2.4,2.4,2.4,0.0],["2012-10-09",2.4,2.4,2.4,2.4,0.0],["2012-10-10",2.4,2.4,2.4,2.4,0.0],["2012-10-11",2.4,2.4,2.4,2.4,0.0],["2012-10-12",2.4,2.4,2.4,2.4,0.0],["2012-10-15",2.0,2.0,2.0,2.0,100.0],["2012-10-16",2.0,2.0,2.0,2.0,0.0],["2012-10-17",2.0,2.0,2.0,2.0,0.0],["2012-10-18",2.0,2.0,2.0,2.0,200.0],["2012-10-19",2.05,2.05,2.05,2.05,20.0],["2012-10-22",2.0,2.0,2.0,2.0,200.0],["2012-10-23",2.0,2.0,2.0,2.0,0.0],["2012-10-24",2.0,2.0,2.0,2.0,0.0],["2012-10-25",2.0,2.0,2.0,2.0,0.0],["2012-10-26",2.0,2.0,2.0,2.0,0.0],["2012-10-31",2.0,2.0,2.0,2.0,0.0],["2012-11-01",2.0,2.0,2.0,2.0,0.0],["2012-11-02",2.0,2.0,2.0,2.0,0.0],["2012-11-05",2.0,2.0,2.0,2.0,0.0],["2012-11-06",1.9,2.05,1.9,2.05,400.0],["2012-11-07",1.9,1.9,1.9,1.9,1200.0],["2012-11-08",1.9,1.9,1.9,1.9,0.0],["2012-11-09",1.9,1.9,1.9,1.9,0.0],["2012-11-12",1.9,1.9,1.9,1.9,0.0],["2012-11-13",1.8,1.8,1.8,1.8,1200.0],["2012-11-14",1.8,1.8,1.8,1.8,0.0],["2012-11-15",1.8,1.8,1.8,1.8,0.0],["2012-11-16",1.8,1.8,1.8,1.8,0.0],["2012-11-19",1.8,1.8,1.8,1.8,0.0],["2012-11-20",1.8,1.8,1.8,1.8,0.0],["2012-11-21",1.8,1.8,1.8,1.8,0.0],["2012-11-23",1.8,1.8,1.8,1.8,0.0],["2012-11-26",1.8,1.8,1.8,1.8,0.0],["2012-11-27",1.8,1.8,1.8,1.8,0.0],["2012-11-28",1.8,1.8,1.8,1.8,0.0],["2012-11-29",1.8,1.8,1.8,1.8,0.0],["2012-11-30",1.8,1.8,1.8,1.8,0.0],["2012-12-03",1.8,1.8,1.8,1.8,0.0],["2012-12-04",1.8,1.8,1.8,1.8,0.0],["2012-12-05",1.8,1.8,1.8,1.8,0.0],["2012-12-06",1.8,1.8,1.8,1.8,0.0],["2012-12-07",1.8,1.8,1.8,1.8,0.0],["2012-12-10",1.8,1.8,1.8,1.8,0.0],["2012-12-11",1.8,1.8,1.8,1.8,0.0],["2012-12-12",1.8,1.8,1.8,1.8,0.0],["2012-12-13",1.8,1.8,1.8,1.8,0.0],["2012-12-14",1.8,1.8,1.8,1.8,0.0],["2012-12-17",1.8,1.8,1.8,1.8,0.0],["2012-12-18",1.8,1.8,1.8,1.8,0.0],["2012-12-19",1.65,1.65,1.65,1.65,20.0],["2012-12-20",1.65,1.65,1.65,1.65,0.0],["2012-12-21",1.65,1.65,1.65,1.65,0.0],["2012-12-24",1.65,1.65,1.65,1.65,0.0],["2012-12-26",1.65,1.65,1.65,1.65,0.0],["2012-12-27",1.85,1.85,1.85,1.85,7400.0],["2012-12-28",1.85,1.85,1.85,1.85,0.0],["2012-12-31",1.85,1.85,1.85,1.85,0.0],["2013-01-02",1.85,1.85,1.85,1.85,0.0],["2013-01-03",1.85,1.85,1.85,1.85,0.0],["2013-01-04",1.8,1.8,1.8,1.8,300.0],["2013-01-07",1.75,1.75,1.75,1.75,60.0],["2013-01-08",1.8,1.8,1.8,1.8,420.0],["2013-01-09",1.8,1.8,1.8,1.8,0.0],["2013-01-10",1.8,1.8,1.8,1.8,0.0],["2013-01-11",1.8,1.8,1.8,1.8,0.0],["2013-01-14",1.8,1.8,1.8,1.8,0.0],["2013-01-15",1.8,1.8,1.8,1.8,0.0],["2013-01-16",3.25,3.9,3.25,3.9,2840.0],["2013-01-17",3.9,3.9,3.9,3.9,0.0],["2013-01-18",3.9,3.9,3.9,3.9,0.0],["2013-01-22",3.9,3.9,3.9,3.9,0.0],["2013-01-23",3.9,3.9,3.9,3.9,0.0],["2013-01-24",3.9,3.9,3.9,3.9,0.0],["2013-01-25",3.55,3.55,3.55,3.55,20.0],["2013-01-28",3.55,3.55,3.55,3.55,0.0],["2013-01-29",3.55,3.55,3.55,3.55,0.0],["2013-01-30",3.55,3.55,3.55,3.55,0.0],["2013-01-31",3.55,3.55,3.55,3.55,0.0],["2013-02-01",3.55,3.55,3.55,3.55,0.0],["2013-02-04",3.55,3.55,3.55,3.55,0.0],["2013-02-05",3.55,3.55,3.55,3.55,0.0],["2013-02-06",3.55,3.55,3.55,3.55,0.0],["2013-02-07",3.55,3.55,3.55,3.55,0.0],["2013-02-08",3.55,3.55,3.55,3.55,0.0],["2013-02-11",3.55,3.55,3.55,3.55,0.0],["2013-02-12",3.55,3.55,3.55,3.55,0.0],["2013-02-13",3.15,3.15,3.15,3.15,400.0],["2013-02-14",3.15,3.15,3.15,3.15,0.0],["2013-02-15",3.15,3.15,3.15,3.15,0.0],["2013-02-19",3.15,3.15,3.15,3.15,0.0],["2013-02-20",3.15,3.15,3.15,3.15,0.0],["2013-02-21",3.15,3.15,3.15,3.15,0.0],["2013-02-22",3.15,3.15,3.15,3.15,0.0],["2013-02-25",3.15,3.15,3.15,3.15,0.0],["2013-02-26",3.15,3.15,3.15,3.15,400.0],["2013-02-27",3.0,3.0,3.0,3.0,1500.0],["2013-02-28",3.0,3.0,3.0,3.0,0.0],["2013-03-01",3.0,3.0,3.0,3.0,0.0],["2013-03-04",3.0,3.0,3.0,3.0,0.0],["2013-03-05",3.0,3.0,3.0,3.0,0.0],["2013-03-06",3.0,3.0,3.0,3.0,0.0],["2013-03-07",3.15,3.15,3.05,3.05,2000.0],["2013-03-08",3.05,3.05,3.05,3.05,0.0],["2013-03-11",3.5,3.5,3.5,3.5,4400.0],["2013-03-12",3.5,3.5,3.5,3.5,0.0],["2013-03-13",3.5,3.5,3.5,3.5,0.0],["2013-03-14",3.5,3.5,3.5,3.5,0.0],["2013-03-15",3.5,3.5,3.5,3.5,0.0],["2013-03-18",3.5,3.5,3.5,3.5,0.0],["2013-03-19",3.5,3.5,3.5,3.5,0.0],["2013-03-20",3.5,3.5,3.5,3.5,0.0],["2013-03-21",3.5,3.5,3.5,3.5,0.0],["2013-03-22",3.5,3.5,3.5,3.5,0.0],["2013-03-25",3.35,3.35,3.35,3.35,1500.0],["2013-03-26",3.35,3.35,3.35,3.35,0.0],["2013-03-27",3.35,3.35,3.35,3.35,0.0],["2013-03-28",3.35,3.35,3.35,3.35,0.0],["2013-04-01",3.65,3.65,3.65,3.65,100.0],["2013-04-02",3.55,3.55,3.5,3.55,2000.0],["2013-04-03",3.5,3.5,3.5,3.5,3000.0],["2013-04-04",3.5,3.5,3.5,3.5,0.0],["2013-04-05",3.5,3.5,3.5,3.5,0.0],["2013-04-08",3.5,3.5,3.5,3.5,0.0],["2013-04-09",3.5,3.5,3.5,3.5,0.0],["2013-04-10",3.5,3.5,3.5,3.5,0.0],["2013-04-11",3.5,3.5,3.5,3.5,0.0],["2013-04-12",3.5,3.5,3.5,3.5,0.0],["2013-04-15",3.5,3.5,3.5,3.5,0.0],["2013-04-16",3.5,3.5,3.5,3.5,0.0],["2013-04-17",3.5,3.5,3.5,3.5,0.0],["2013-04-18",3.5,3.5,3.5,3.5,0.0],["2013-04-19",3.5,3.5,3.5,3.5,0.0],["2013-04-22",3.5,3.5,3.5,3.5,0.0],["2013-04-23",3.5,3.5,3.5,3.5,0.0],["2013-04-24",3.5,3.5,3.5,3.5,0.0],["2013-04-25",3.5,3.5,3.5,3.5,0.0],["2013-04-26",3.5,3.5,3.5,3.5,0.0],["2013-04-29",3.35,3.35,3.35,3.35,100.0],["2013-04-30",3.35,3.35,3.35,3.35,0.0],["2013-05-01",3.35,3.35,3.35,3.35,0.0],["2013-05-02",3.35,3.35,3.35,3.35,0.0],["2013-05-03",3.35,3.35,3.35,3.35,0.0],["2013-05-06",3.35,3.35,3.35,3.35,0.0],["2013-05-07",3.25,3.25,3.25,3.25,1000.0],["2013-05-08",3.25,3.25,3.25,3.25,0.0],["2013-05-09",3.25,3.25,3.25,3.25,0.0],["2013-05-10",3.25,3.25,3.25,3.25,0.0],["2013-05-13",3.3,3.3,3.15,3.15,820.0],["2013-05-14",3.15,3.15,3.15,3.15,0.0],["2013-05-15",3.2,3.2,3.2,3.2,5200.0],["2013-05-16",3.35,3.35,3.35,3.35,2100.0],["2013-05-17",3.35,3.35,3.35,3.35,0.0],["2013-05-20",3.35,3.35,3.35,3.35,0.0],["2013-05-21",3.35,3.35,3.35,3.35,0.0],["2013-05-22",3.35,3.35,3.35,3.35,0.0],["2013-05-23",3.35,3.35,3.35,3.35,0.0],["2013-05-24",3.1,3.1,3.1,3.1,9700.0],["2013-05-28",3.1,3.1,3.1,3.1,0.0],["2013-05-29",3.1,3.1,3.1,3.1,0.0],["2013-05-30",3.1,3.1,3.1,3.1,0.0],["2013-05-31",3.1,3.1,3.1,3.1,0.0],["2013-06-03",3.1,3.1,3.1,3.1,0.0],["2013-06-04",3.1,3.1,3.1,3.1,0.0],["2013-06-05",3.1,3.1,3.1,3.1,0.0],["2013-06-06",3.1,3.1,3.1,3.1,0.0],["2013-06-07",3.1,3.1,3.1,3.1,0.0],["2013-06-10",2.8,2.8,2.8,2.8,280.0],["2013-06-11",2.8,2.8,2.8,2.8,0.0],["2013-06-12",2.8,2.8,2.8,2.8,0.0],["2013-06-13",2.8,2.8,2.8,2.8,0.0],["2013-06-14",2.55,2.55,2.55,2.55,180.0],["2013-06-17",2.5,2.5,2.5,2.5,300.0],["2013-06-18",2.5,2.5,2.5,2.5,0.0],["2013-06-19",2.5,2.5,2.5,2.5,0.0],["2013-06-20",2.5,2.5,2.5,2.5,0.0],["2013-06-21",2.5,2.5,2.5,2.5,0.0],["2013-06-24",2.5,2.5,2.5,2.5,0.0],["2013-06-25",2.4,2.4,2.4,2.4,800.0],["2013-06-26",2.4,2.4,2.4,2.4,0.0],["2013-06-27",2.65,2.65,2.65,2.65,100.0],["2013-06-28",2.65,2.65,2.65,2.65,0.0],["2013-07-01",2.65,2.65,2.65,2.65,0.0],["2013-07-02",2.65,2.65,2.65,2.65,0.0],["2013-07-03",2.65,2.65,2.65,2.65,0.0],["2013-07-05",2.65,2.65,2.65,2.65,0.0],["2013-07-08",2.65,2.65,2.65,2.65,0.0],["2013-07-09",2.65,2.65,2.65,2.65,0.0],["2013-07-10",2.65,2.65,2.65,2.65,0.0],["2013-07-11",2.65,2.65,2.65,2.65,0.0],["2013-07-12",2.65,2.65,2.65,2.65,0.0],["2013-07-15",2.65,2.65,2.65,2.65,0.0],["2013-07-16",2.65,2.65,2.65,2.65,0.0],["2013-07-17",2.65,2.65,2.65,2.65,0.0],["2013-07-18",2.65,2.65,2.65,2.65,0.0],["2013-07-19",2.65,2.65,2.65,2.65,0.0],["2013-07-22",2.75,2.75,2.75,2.75,100.0],["2013-07-23",2.75,2.75,2.75,2.75,0.0],["2013-07-24",2.75,2.75,2.75,2.75,0.0],["2013-07-25",2.75,2.75,2.75,2.75,0.0],["2013-07-26",2.75,2.75,2.75,2.75,0.0],["2013-07-29",2.5,2.5,2.5,2.5,140.0],["2013-07-30",2.5,2.5,2.5,2.5,0.0],["2013-07-31",2.85,2.85,2.85,2.85,300.0],["2013-08-01",2.85,2.85,2.85,2.85,0.0],["2013-08-02",3.05,3.05,3.05,3.05,1700.0],["2013-08-05",3.05,3.05,3.05,3.05,0.0],["2013-08-06",3.2,3.2,3.2,3.2,80.0],["2013-08-07",3.2,3.2,3.2,3.2,0.0],["2013-08-08",3.2,3.2,3.2,3.2,0.0],["2013-08-09",3.2,3.2,3.2,3.2,0.0],["2013-08-12",3.2,3.2,3.2,3.2,0.0],["2013-08-13",3.2,3.2,3.2,3.2,0.0],["2013-08-14",3.2,3.2,3.2,3.2,0.0],["2013-08-15",3.35,3.35,3.35,3.35,40.0],["2013-08-16",3.35,3.35,3.35,3.35,0.0],["2013-08-19",3.35,3.35,3.35,3.35,0.0],["2013-08-20",3.35,3.35,3.35,3.35,0.0],["2013-08-21",3.35,3.35,3.35,3.35,0.0],["2013-08-22",3.35,3.35,3.35,3.35,0.0],["2013-08-23",3.35,3.35,3.35,3.35,0.0],["2013-08-26",3.35,3.35,3.35,3.35,0.0],["2013-08-27",3.35,3.35,3.35,3.35,0.0],["2013-08-28",3.35,3.35,3.35,3.35,0.0],["2013-08-29",3.35,3.35,3.35,3.35,0.0],["2013-08-30",3.35,3.35,3.35,3.35,0.0],["2013-09-03",3.35,3.35,3.35,3.35,1200.0],["2013-09-04",3.35,3.35,3.35,3.35,0.0],["2013-09-05",3.35,3.35,3.35,3.35,0.0],["2013-09-06",3.35,3.35,3.35,3.35,0.0],["2013-09-09",3.35,3.35,3.35,3.35,0.0],["2013-09-10",3.35,3.35,3.35,3.35,0.0],["2013-09-11",3.35,3.35,3.35,3.35,0.0],["2013-09-12",3.35,3.35,3.35,3.35,0.0],["2013-09-13",3.35,3.35,3.35,3.35,0.0],["2013-09-16",3.75,3.85,3.75,3.85,2000.0],["2013-09-17",3.85,3.85,3.85,3.85,200.0],["2013-09-18",3.85,3.85,3.85,3.85,0.0],["2013-09-19",3.85,3.85,3.85,3.85,0.0],["2013-09-20",3.85,3.85,3.85,3.85,0.0],["2013-09-23",3.85,3.85,3.85,3.85,0.0],["2013-09-24",3.85,3.85,3.85,3.85,0.0],["2013-09-25",3.85,3.85,3.85,3.85,0.0],["2013-09-26",4.3,4.4,4.3,4.4,3080.0],["2013-09-27",5.2,5.4,4.9,4.9,11500.0],["2013-09-30",5.35,5.8,5.35,5.4,13000.0],["2013-10-01",5.65,5.65,5.5,5.55,3000.0],["2013-10-02",5.0,5.0,4.95,4.95,2360.0],["2013-10-03",4.95,4.95,4.95,4.95,0.0],["2013-10-04",4.55,4.65,4.35,4.45,2400.0],["2013-10-07",4.65,4.65,4.6,4.6,400.0],["2013-10-08",5.3,5.3,4.6,4.6,2240.0],["2013-10-09",4.5,4.5,4.45,4.45,400.0],["2013-10-10",4.45,4.45,4.45,4.45,0.0],["2013-10-11",4.6,4.6,4.6,4.6,80.0],["2013-10-14",4.6,4.6,4.6,4.6,0.0],["2013-10-15",4.6,4.6,4.6,4.6,600.0],["2013-10-16",4.55,4.6,4.55,4.6,1300.0],["2013-10-17",4.6,4.6,4.6,4.6,0.0],["2013-10-18",4.55,4.55,4.55,4.55,60.0],["2013-10-21",4.6,4.65,4.6,4.65,1400.0],["2013-10-22",4.65,4.65,4.65,4.65,0.0],["2013-10-23",4.7,4.7,4.65,4.65,1200.0],["2013-10-24",4.65,4.65,4.6,4.6,1000.0],["2013-10-25",4.6,4.6,4.6,4.6,0.0],["2013-10-28",4.6,4.6,4.6,4.6,0.0],["2013-10-29",4.6,4.6,4.6,4.6,0.0],["2013-10-30",4.65,4.65,4.65,4.65,600.0],["2013-10-31",4.65,4.65,4.65,4.65,0.0],["2013-11-01",4.65,4.65,4.65,4.65,0.0],["2013-11-04",4.4,4.4,4.4,4.4,400.0],["2013-11-05",4.35,4.45,4.3,4.45,1060.0],["2013-11-06",4.45,4.45,4.45,4.45,0.0],["2013-11-07",4.45,4.45,4.45,4.45,0.0],["2013-11-08",4.45,4.45,4.45,4.45,0.0],["2013-11-11",4.25,4.25,4.25,4.25,600.0],["2013-11-12",4.15,4.15,4.15,4.15,400.0],["2013-11-13",4.1,4.1,4.1,4.1,200.0],["2013-11-14",4.1,4.1,4.1,4.1,0.0],["2013-11-15",4.1,4.1,4.1,4.1,0.0],["2013-11-18",4.1,4.1,4.1,4.1,0.0],["2013-11-19",4.1,4.1,4.1,4.1,2800.0],["2013-11-20",4.1,4.1,4.1,4.1,0.0],["2013-11-21",4.1,4.1,4.1,4.1,0.0],["2013-11-22",4.1,4.1,4.1,4.1,0.0],["2013-11-25",4.1,4.1,4.1,4.1,0.0],["2013-11-26",4.1,4.1,4.1,4.1,0.0],["2013-11-27",4.1,4.1,4.1,4.1,0.0],["2013-11-29",4.1,4.1,4.1,4.1,0.0],["2013-12-02",4.1,4.1,4.1,4.1,0.0],["2013-12-03",4.1,4.1,4.1,4.1,0.0],["2013-12-04",3.85,3.85,3.85,3.85,700.0],["2013-12-05",3.85,3.85,3.85,3.85,0.0],["2013-12-06",3.85,3.85,3.85,3.85,0.0],["2013-12-09",3.5,3.5,3.5,3.5,500.0],["2013-12-10",3.5,3.5,3.5,3.5,0.0],["2013-12-11",3.5,3.5,3.5,3.5,0.0],["2013-12-12",3.5,3.5,3.5,3.5,0.0],["2013-12-13",3.5,3.5,3.5,3.5,0.0],["2013-12-16",3.5,3.5,3.5,3.5,0.0],["2013-12-17",3.3,3.3,3.3,3.3,80.0],["2013-12-18",3.3,3.3,3.3,3.3,0.0],["2013-12-19",3.3,3.3,3.3,3.3,200.0],["2013-12-20",3.25,3.25,3.25,3.25,480.0],["2013-12-23",3.35,3.35,3.3,3.3,1400.0],["2013-12-24",3.3,3.3,3.3,3.3,0.0],["2013-12-26",3.3,3.3,3.3,3.3,0.0],["2013-12-27",3.3,3.3,3.3,3.3,0.0],["2013-12-30",3.3,3.3,3.3,3.3,0.0],["2013-12-31",3.4,4.05,3.4,4.05,2200.0],["2014-01-02",4.05,4.05,4.05,4.05,200.0],["2014-01-03",4.05,4.05,4.05,4.05,0.0],["2014-01-06",3.65,3.65,3.6,3.6,1200.0],["2014-01-07",3.6,3.6,3.55,3.55,1300.0],["2014-01-08",3.6,3.6,3.6,3.6,60.0],["2014-01-09",3.6,3.6,3.6,3.6,0.0],["2014-01-10",3.6,3.6,3.6,3.6,0.0],["2014-01-13",3.6,3.6,3.6,3.6,0.0],["2014-01-14",3.6,3.6,3.6,3.6,0.0],["2014-01-15",3.55,3.55,3.5,3.5,400.0],["2014-01-16",3.5,3.5,3.5,3.5,0.0],["2014-01-17",3.5,3.5,3.5,3.5,0.0],["2014-01-21",3.45,3.45,3.45,3.45,400.0],["2014-01-22",3.45,3.45,3.45,3.45,0.0],["2014-01-23",3.45,3.45,3.45,3.45,0.0],["2014-01-24",3.35,3.35,3.35,3.35,800.0],["2014-01-27",3.35,3.35,3.35,3.35,0.0],["2014-01-28",3.35,3.35,3.35,3.35,0.0],["2014-01-29",3.35,3.35,3.35,3.35,0.0],["2014-01-30",3.35,3.35,3.35,3.35,0.0],["2014-01-31",3.2,3.2,3.2,3.2,1000.0],["2014-02-03",3.2,3.2,3.15,3.15,1200.0],["2014-02-04",3.15,3.15,3.15,3.15,0.0],["2014-02-05",3.15,3.15,3.15,3.15,0.0],["2014-02-06",3.15,3.15,3.15,3.15,0.0],["2014-02-07",2.9,2.9,2.9,2.9,100.0],["2014-02-10",2.9,2.9,2.9,2.9,0.0],["2014-02-11",3.0,3.0,3.0,3.0,200.0],["2014-02-12",3.05,3.05,3.05,3.05,140.0],["2014-02-13",3.05,3.05,3.05,3.05,0.0],["2014-02-14",3.05,3.05,3.05,3.05,0.0],["2014-02-18",3.05,3.05,3.05,3.05,0.0],["2014-02-19",3.05,3.05,3.05,3.05,0.0],["2014-02-20",3.05,3.05,3.05,3.05,0.0],["2014-02-21",3.3,3.3,3.3,3.3,100.0],["2014-02-24",3.25,3.25,3.25,3.25,220.0],["2014-02-25",3.25,3.25,3.25,3.25,400.0],["2014-02-26",3.35,3.35,3.35,3.35,400.0],["2014-02-27",4.1,4.1,4.1,4.1,100.0],["2014-02-28",4.4,4.55,4.15,4.55,5380.0],["2014-03-03",4.55,4.55,4.55,4.55,0.0],["2014-03-04",4.6,4.6,4.5,4.5,2400.0],["2014-03-05",4.55,5.45,4.55,5.25,7200.0],["2014-03-06",5.25,5.25,4.7,4.7,1820.0],["2014-03-07",4.5,4.55,4.5,4.55,2000.0],["2014-03-10",5.25,6.5,5.25,5.95,9040.0],["2014-03-11",6.5,6.55,5.9,5.9,2680.0],["2014-03-12",5.9,5.9,5.9,5.9,0.0],["2014-03-13",5.3,5.35,4.75,5.25,2380.0],["2014-03-14",5.0,5.0,4.9,4.9,1080.0],["2014-03-17",5.5,5.65,5.15,5.15,13100.0],["2014-03-18",4.85,4.85,4.8,4.8,200.0],["2014-03-19",5.0,5.0,5.0,5.0,680.0],["2014-03-20",4.75,4.75,4.75,4.75,200.0],["2014-03-21",5.0,5.0,5.0,5.0,100.0],["2014-03-24",5.2,5.2,5.2,5.2,1000.0],["2014-03-25",5.5,5.5,5.15,5.3,5340.0],["2014-03-26",5.25,5.3,5.05,5.05,1180.0],["2014-03-27",5.05,5.05,5.05,5.05,0.0],["2014-03-28",5.25,5.25,5.1,5.1,900.0],["2014-03-31",5.1,5.1,5.1,5.1,200.0],["2014-04-01",5.25,5.25,5.25,5.25,100.0],["2014-04-02",5.25,5.25,5.25,5.25,0.0],["2014-04-03",5.35,5.45,5.35,5.45,2200.0],["2014-04-04",5.4,5.4,5.25,5.25,1560.0],["2014-04-07",5.25,5.25,5.25,5.25,0.0],["2014-04-08",5.25,5.25,5.2,5.2,1400.0],["2014-04-09",5.25,5.25,5.25,5.25,200.0],["2014-04-10",5.25,5.25,5.25,5.25,0.0],["2014-04-11",5.25,5.25,5.25,5.25,0.0],["2014-04-14",5.1,5.1,5.0,5.0,2760.0],["2014-04-15",5.0,5.0,5.0,5.0,0.0],["2014-04-16",5.0,5.0,5.0,5.0,0.0],["2014-04-17",5.0,5.0,5.0,5.0,0.0],["2014-04-21",5.0,5.0,5.0,5.0,0.0],["2014-04-22",5.4,5.4,5.1,5.1,280.0],["2014-04-23",5.1,5.1,5.1,5.1,0.0],["2014-04-24",5.1,5.1,5.1,5.1,0.0],["2014-04-25",5.0,5.0,4.9,4.95,4820.0],["2014-04-28",4.95,4.95,4.95,4.95,2000.0],["2014-04-29",4.95,4.95,4.95,4.95,0.0],["2014-04-30",4.95,4.95,4.95,4.95,0.0],["2014-05-01",4.95,4.95,4.95,4.95,0.0],["2014-05-02",4.6,4.6,4.6,4.6,2000.0],["2014-05-05",4.6,4.6,4.6,4.6,0.0],["2014-05-06",4.4,4.4,4.4,4.4,20.0],["2014-05-07",4.4,4.4,4.4,4.4,0.0],["2014-05-08",4.4,4.4,4.4,4.4,0.0],["2014-05-09",4.4,4.4,4.4,4.4,0.0],["2014-05-12",4.25,4.25,4.2,4.2,1000.0],["2014-05-13",4.2,4.2,4.2,4.2,0.0],["2014-05-14",3.95,3.95,3.95,3.95,1000.0],["2014-05-15",4.9,5.05,4.9,5.05,420.0],["2014-05-16",5.05,5.05,5.05,5.05,800.0],["2014-05-19",5.05,5.05,5.05,5.05,0.0],["2014-05-20",4.95,5.1,4.95,4.95,3180.0],["2014-05-21",4.95,4.95,4.95,4.95,0.0],["2014-05-22",4.8,4.95,4.8,4.8,720.0],["2014-05-23",4.9,5.0,4.85,5.0,1100.0],["2014-05-27",5.0,5.0,5.0,5.0,1600.0],["2014-05-28",5.0,5.0,5.0,5.0,0.0],["2014-05-29",5.0,5.0,5.0,5.0,0.0],["2014-05-30",5.0,5.0,5.0,5.0,0.0],["2014-06-02",5.0,5.0,5.0,5.0,0.0],["2014-06-03",5.0,5.0,5.0,5.0,0.0],["2014-06-04",5.1,5.1,5.05,5.1,400.0],["2014-06-05",5.05,5.05,5.05,5.05,700.0],["2014-06-06",5.05,5.05,5.05,5.05,0.0],["2014-06-09",5.05,5.05,5.05,5.05,0.0],["2014-06-10",5.05,5.05,5.05,5.05,0.0],["2014-06-11",5.2,5.2,5.2,5.2,2000.0],["2014-06-12",5.35,5.35,5.35,5.35,20.0],["2014-06-13",5.35,5.35,5.35,5.35,0.0],["2014-06-16",5.35,5.35,5.35,5.35,0.0],["2014-06-17",5.65,6.25,5.65,6.25,6800.0],["2014-06-18",6.7,6.7,5.95,6.3,12540.0],["2014-06-19",6.4,7.05,6.4,6.7,7300.0],["2014-06-20",6.65,6.9,6.25,6.75,4120.0],["2014-06-23",6.7,6.7,6.6,6.6,300.0],["2014-06-24",6.45,6.45,6.3,6.3,380.0],["2014-06-25",6.1,6.35,6.05,6.05,1660.0],["2014-06-26",5.9,5.9,5.8,5.85,2960.0],["2014-06-27",5.85,5.85,5.85,5.85,0.0],["2014-06-30",5.85,5.85,5.85,5.85,0.0],["2014-07-01",5.85,5.85,5.85,5.85,0.0],["2014-07-02",6.45,6.55,6.45,6.55,260.0],["2014-07-03",6.25,6.3,6.25,6.3,120.0],["2014-07-07",6.25,6.25,6.25,6.25,40.0],["2014-07-08",5.9,6.25,5.9,6.25,3400.0],["2014-07-09",6.25,6.25,6.25,6.25,0.0],["2014-07-10",6.0,6.0,6.0,6.0,200.0],["2014-07-11",6.0,6.0,6.0,6.0,0.0],["2014-07-14",6.0,6.0,6.0,6.0,0.0],["2014-07-15",6.0,6.0,6.0,6.0,0.0],["2014-07-16",5.45,5.5,5.45,5.5,2200.0],["2014-07-17",5.5,5.5,5.5,5.5,0.0],["2014-07-18",5.5,5.5,5.5,5.5,0.0],["2014-07-21",5.4,5.55,5.4,5.5,800.0],["2014-07-22",5.5,5.5,5.5,5.5,0.0],["2014-07-23",5.5,5.5,5.5,5.5,0.0],["2014-07-24",5.05,5.1,5.0,5.1,500.0],["2014-07-25",5.1,5.1,5.1,5.1,0.0],["2014-07-28",5.1,5.1,5.1,5.1,0.0],["2014-07-29",5.3,5.35,5.3,5.35,500.0],["2014-07-30",5.35,5.35,5.35,5.35,0.0],["2014-07-31",5.35,5.35,5.35,5.35,0.0],["2014-08-01",5.0,5.0,4.95,5.0,560.0],["2014-08-04",5.0,5.0,5.0,5.0,0.0],["2014-08-05",5.0,5.0,5.0,5.0,0.0],["2014-08-06",4.95,4.95,4.9,4.9,1400.0],["2014-08-07",4.9,4.9,4.75,4.75,500.0],["2014-08-08",4.75,4.75,4.75,4.75,0.0],["2014-08-11",4.75,4.75,4.75,4.75,2340.0],["2014-08-12",4.65,4.65,4.5,4.55,4160.0],["2014-08-13",4.55,4.55,4.55,4.55,0.0],["2014-08-14",4.55,4.55,4.55,4.55,4200.0],["2014-08-15",4.55,4.55,4.35,4.35,1400.0],["2014-08-18",4.25,4.25,4.25,4.25,200.0],["2014-08-19",4.4,4.4,4.3,4.3,980.0],["2014-08-20",4.15,4.15,4.15,4.15,6900.0],["2014-08-21",4.1,4.1,4.05,4.05,14400.0],["2014-08-22",3.95,3.95,3.55,3.8,2640.0],["2014-08-25",4.2,4.3,4.15,4.15,320.0],["2014-08-26",4.15,4.15,4.15,4.15,0.0],["2014-08-27",4.15,4.15,4.15,4.15,0.0],["2014-08-28",4.15,4.15,4.15,4.15,60.0],["2014-08-29",4.0,4.0,4.0,4.0,160.0],["2014-09-02",4.7,5.0,4.6,4.6,2600.0],["2014-09-03",4.5,4.5,4.5,4.5,200.0],["2014-09-04",4.5,4.5,4.5,4.5,0.0],["2014-09-05",4.5,4.5,4.5,4.5,0.0],["2014-09-08",4.5,4.5,4.5,4.5,0.0],["2014-09-09",4.45,4.5,4.45,4.5,5360.0],["2014-09-10",4.55,4.6,4.55,4.6,220.0],["2014-09-11",4.6,4.6,4.6,4.6,180.0],["2014-09-12",4.6,4.65,4.6,4.65,1200.0],["2014-09-15",4.65,4.65,4.65,4.65,0.0],["2014-09-16",4.35,4.35,4.3,4.3,400.0],["2014-09-17",4.5,4.5,4.5,4.5,1200.0],["2014-09-18",4.5,4.5,4.5,4.5,0.0],["2014-09-19",4.35,4.35,4.35,4.35,200.0],["2014-09-22",3.85,3.85,3.85,3.85,40.0],["2014-09-23",3.95,4.0,3.85,4.0,2700.0],["2014-09-24",4.0,4.0,4.0,4.0,0.0],["2014-09-25",4.05,4.05,4.05,4.05,500.0],["2014-09-26",4.05,4.05,4.05,4.05,0.0],["2014-09-29",4.0,4.0,4.0,4.0,400.0],["2014-09-30",3.75,3.75,3.75,3.75,1220.0],["2014-10-01",3.75,3.75,3.75,3.75,0.0],["2014-10-02",3.75,3.75,3.75,3.75,0.0],["2014-10-03",3.6,3.6,3.6,3.6,80.0],["2014-10-06",3.6,3.6,3.6,3.6,0.0],["2014-10-07",3.6,3.6,3.6,3.6,0.0],["2014-10-08",3.55,3.55,3.55,3.55,300.0],["2014-10-09",3.55,3.55,3.4,3.4,500.0],["2014-10-10",3.55,3.55,3.4,3.5,2700.0],["2014-10-13",3.5,3.5,3.5,3.5,0.0],["2014-10-14",3.35,3.35,3.35,3.35,60.0],["2014-10-15",3.35,3.35,3.35,3.35,0.0],["2014-10-16",3.35,3.35,3.35,3.35,0.0],["2014-10-17",3.35,3.35,3.35,3.35,0.0],["2014-10-20",3.25,3.25,3.25,3.25,200.0],["2014-10-21",3.55,3.6,3.55,3.6,2200.0],["2014-10-22",3.6,3.6,3.6,3.6,0.0],["2014-10-23",3.6,3.6,3.6,3.6,0.0],["2014-10-24",3.5,3.5,3.5,3.5,20.0],["2014-10-27",3.5,3.5,3.5,3.5,0.0],["2014-10-28",3.5,3.5,3.5,3.5,0.0],["2014-10-29",3.5,3.5,3.5,3.5,0.0],["2014-10-30",3.1,3.1,3.1,3.1,1600.0],["2014-10-31",3.1,3.1,3.1,3.1,0.0],["2014-11-03",3.5,3.7,3.45,3.7,1500.0],["2014-11-04",3.5,3.5,3.5,3.5,20.0],["2014-11-05",3.45,3.45,3.4,3.4,1220.0],["2014-11-06",3.4,3.4,3.4,3.4,0.0],["2014-11-07",3.4,3.4,3.4,3.4,0.0],["2014-11-10",3.4,3.4,3.4,3.4,0.0],["2014-11-11",3.95,3.95,3.95,3.95,400.0],["2014-11-12",3.95,3.95,3.95,3.95,0.0],["2014-11-13",3.9,3.9,3.85,3.85,200.0],["2014-11-14",3.8,3.85,3.8,3.85,600.0],["2014-11-17",5.2,5.4,4.95,4.95,6800.0],["2014-11-18",4.95,5.25,4.9,5.0,16800.0],["2014-11-19",4.8,4.8,4.7,4.7,2700.0],["2014-11-20",4.8,4.95,4.8,4.8,2600.0],["2014-11-21",4.8,4.8,4.65,4.65,5380.0],["2014-11-24",4.9,4.9,4.8,4.85,4740.0],["2014-11-25",4.8,4.8,4.8,4.8,340.0],["2014-11-26",4.75,4.75,4.7,4.7,220.0],["2014-11-28",4.7,4.7,4.7,4.7,0.0],["2014-12-01",4.65,4.65,4.65,4.65,580.0],["2014-12-02",4.65,4.65,4.65,4.65,0.0],["2014-12-03",4.4,4.4,4.4,4.4,80.0],["2014-12-04",4.5,4.5,4.25,4.25,220.0],["2014-12-05",3.95,3.95,3.95,3.95,940.0],["2014-12-08",3.95,3.95,3.95,3.95,0.0],["2014-12-09",3.95,3.95,3.95,3.95,0.0],["2014-12-10",4.0,4.0,4.0,4.0,180.0],["2014-12-11",3.8,3.95,3.8,3.95,380.0],["2014-12-12",3.95,3.95,3.95,3.95,0.0],["2014-12-15",3.75,3.75,3.55,3.55,1060.0],["2014-12-16",3.55,3.55,3.55,3.55,0.0],["2014-12-17",3.6,3.75,3.6,3.7,1000.0],["2014-12-18",3.65,3.65,3.65,3.65,200.0],["2014-12-19",3.65,3.65,3.65,3.65,0.0],["2014-12-22",4.1,4.35,4.1,4.35,2200.0],["2014-12-23",4.2,4.2,4.2,4.2,400.0],["2014-12-24",4.2,4.2,4.2,4.2,0.0],["2014-12-26",4.2,4.2,4.2,4.2,0.0],["2014-12-29",4.05,4.05,3.75,3.75,4000.0],["2014-12-30",4.3,4.3,3.2,3.2,7780.0],["2014-12-31",3.2,3.2,3.0,3.1,6440.0],["2015-01-02",3.05,3.1,3.0,3.0,4020.0],["2015-01-05",3.0,3.05,3.0,3.0,6360.0],["2015-01-06",3.05,3.05,2.8,2.8,1600.0],["2015-01-07",2.8,2.8,2.8,2.8,200.0],["2015-01-08",2.8,2.8,2.75,2.75,3000.0],["2015-01-09",2.75,2.75,2.75,2.75,0.0],["2015-01-12",3.05,3.05,2.95,3.0,3960.0],["2015-01-13",2.95,3.0,2.95,3.0,500.0],["2015-01-14",2.9,2.9,2.9,2.9,620.0],["2015-01-15",2.75,2.75,2.65,2.65,160.0],["2015-01-16",2.7,2.7,2.7,2.7,1400.0],["2015-01-20",2.7,2.7,2.7,2.7,0.0],["2015-01-21",2.65,2.65,2.65,2.65,600.0],["2015-01-22",2.65,2.65,2.65,2.65,0.0],["2015-01-23",2.65,2.65,2.65,2.65,0.0],["2015-01-26",2.65,2.65,2.65,2.65,0.0],["2015-01-27",2.5,2.55,2.5,2.55,9000.0],["2015-01-28",2.5,2.5,2.5,2.5,4200.0],["2015-01-29",2.5,2.5,2.5,2.5,4000.0],["2015-01-30",2.5,2.5,2.5,2.5,0.0],["2015-02-02",2.5,2.5,2.5,2.5,0.0],["2015-02-03",2.65,2.65,2.5,2.65,800.0],["2015-02-04",2.65,2.7,2.65,2.65,600.0],["2015-02-05",2.65,2.65,2.65,2.65,0.0],["2015-02-06",2.65,2.65,2.65,2.65,0.0],["2015-02-09",2.65,2.65,2.65,2.65,0.0],["2015-02-10",2.5,2.5,2.45,2.45,1200.0],["2015-02-11",2.45,2.45,2.45,2.45,0.0],["2015-02-12",2.45,2.45,2.45,2.45,0.0],["2015-02-13",2.45,2.45,2.45,2.45,0.0],["2015-02-17",2.45,2.45,2.45,2.45,4000.0],["2015-02-18",2.7,2.7,2.7,2.7,280.0],["2015-02-19",2.7,2.7,2.7,2.7,0.0],["2015-02-20",2.5,2.5,2.5,2.5,2000.0],["2015-02-23",2.5,2.5,2.5,2.5,0.0],["2015-02-24",2.5,2.5,2.5,2.5,0.0],["2015-02-25",2.65,2.65,2.65,2.65,140.0],["2015-02-26",2.65,2.65,2.65,2.65,300.0],["2015-02-27",2.6,2.65,2.6,2.65,580.0],["2015-03-02",2.7,2.7,2.7,2.7,400.0],["2015-03-03",2.75,2.8,2.75,2.8,300.0],["2015-03-04",2.8,2.8,2.8,2.8,0.0],["2015-03-05",2.65,2.65,2.65,2.65,200.0],["2015-03-06",2.55,2.55,2.55,2.55,300.0],["2015-03-09",2.55,2.55,2.55,2.55,0.0],["2015-03-10",2.4,2.4,2.4,2.4,2000.0],["2015-03-11",2.35,2.35,2.35,2.35,2000.0],["2015-03-12",2.5,2.5,2.4,2.4,2060.0],["2015-03-13",2.4,2.4,2.4,2.4,0.0],["2015-03-16",2.4,2.4,2.4,2.4,0.0],["2015-03-17",2.4,2.4,2.4,2.4,0.0],["2015-03-18",2.4,2.4,2.4,2.4,0.0],["2015-03-19",2.4,2.4,2.15,2.15,12300.0],["2015-03-20",2.1,2.1,1.7,1.7,2200.0],["2015-03-23",1.7,1.75,1.65,1.75,6100.0],["2015-03-24",1.65,1.65,1.65,1.65,500.0],["2015-03-25",1.75,1.75,1.7,1.7,820.0],["2015-03-26",1.65,1.65,1.6,1.6,4000.0],["2015-03-27",1.55,1.6,1.55,1.6,2500.0],["2015-03-30",1.6,1.6,1.6,1.6,0.0],["2015-03-31",1.55,1.55,1.55,1.55,200.0],["2015-04-01",1.6,1.6,1.6,1.6,980.0],["2015-04-02",1.6,1.6,1.6,1.6,0.0],["2015-04-06",1.6,1.6,1.6,1.6,0.0],["2015-04-07",1.45,1.45,1.4,1.45,9800.0],["2015-04-08",1.5,1.6,1.5,1.55,32040.0],["2015-04-09",1.55,1.55,1.55,1.55,0.0],["2015-04-10",1.4,1.4,1.4,1.4,200.0],["2015-04-13",1.4,1.4,1.4,1.4,0.0],["2015-04-14",1.4,1.4,1.4,1.4,5000.0],["2015-04-15",1.35,1.4,1.35,1.4,4000.0],["2015-04-16",1.4,1.4,1.3,1.3,2100.0],["2015-04-17",1.3,1.3,1.3,1.3,0.0],["2015-04-20",1.4,1.4,1.3,1.3,2400.0],["2015-04-21",1.4,1.4,1.4,1.4,440.0],["2015-04-22",1.35,1.4,1.35,1.4,1800.0],["2015-04-23",1.4,1.4,1.4,1.4,0.0],["2015-04-24",1.55,1.55,1.55,1.55,620.0],["2015-04-27",1.6,1.6,1.6,1.6,380.0],["2015-04-28",1.6,1.6,1.6,1.6,0.0],["2015-04-29",2.05,2.2,2.05,2.2,1600.0],["2015-04-30",2.5,3.05,2.45,3.05,35440.0],["2015-05-01",2.85,2.9,2.85,2.9,3000.0],["2015-05-04",3.05,3.05,3.05,3.05,200.0],["2015-05-05",3.05,3.05,3.05,3.05,0.0],["2015-05-06",3.05,3.05,3.05,3.05,0.0],["2015-05-07",3.05,3.05,3.05,3.05,0.0],["2015-05-08",3.5,3.5,3.35,3.35,3000.0],["2015-05-11",3.65,3.85,3.65,3.85,2560.0],["2015-05-12",4.05,4.05,3.9,3.95,12260.0],["2015-05-13",3.35,3.5,3.25,3.25,9220.0],["2015-05-14",3.4,3.45,3.4,3.45,5020.0],["2015-05-15",3.9,3.9,3.9,3.9,2000.0],["2015-05-18",3.9,3.9,3.9,3.9,0.0],["2015-05-19",4.05,4.05,4.0,4.0,3980.0],["2015-05-20",3.95,4.0,3.95,4.0,7000.0],["2015-05-21",3.7,3.7,3.6,3.6,1160.0],["2015-05-22",3.45,3.45,3.45,3.45,800.0],["2015-05-26",3.15,3.15,3.15,3.15,220.0],["2015-05-27",3.15,3.25,3.1,3.25,3000.0],["2015-05-28",3.25,3.25,3.25,3.25,0.0],["2015-05-29",3.25,3.25,3.25,3.25,0.0],["2015-06-01",3.25,3.25,3.25,3.25,0.0],["2015-06-02",3.6,3.6,3.4,3.4,1420.0],["2015-06-03",3.45,3.45,3.4,3.4,620.0],["2015-06-04",3.5,3.5,3.4,3.4,1800.0],["2015-06-05",3.4,3.4,3.4,3.4,0.0],["2015-06-08",3.5,3.5,3.5,3.5,3800.0],["2015-06-09",3.45,3.45,3.45,3.45,460.0],["2015-06-10",3.45,3.45,3.45,3.45,0.0],["2015-06-11",3.35,3.4,3.25,3.3,4940.0],["2015-06-12",3.15,3.15,3.15,3.15,20.0],["2015-06-15",3.25,3.4,3.25,3.4,300.0],["2015-06-16",3.3,3.3,3.3,3.3,440.0],["2015-06-17",3.15,3.15,3.15,3.15,200.0],["2015-06-18",3.15,3.15,3.15,3.15,0.0],["2015-06-19",3.0,3.1,3.0,3.1,240.0],["2015-06-22",3.0,3.0,2.8,2.8,8380.0],["2015-06-23",2.9,2.9,2.9,2.9,60.0],["2015-06-24",2.9,2.9,2.9,2.9,0.0],["2015-06-25",2.9,2.9,2.9,2.9,0.0],["2015-06-26",2.95,2.95,2.95,2.95,260.0],["2015-06-29",2.95,2.95,2.95,2.95,0.0],["2015-06-30",2.95,2.95,2.95,2.95,0.0],["2015-07-01",2.95,2.95,2.95,2.95,0.0],["2015-07-02",2.95,2.95,2.95,2.95,0.0],["2015-07-06",2.6,2.6,2.6,2.6,2100.0],["2015-07-07",2.65,2.7,2.65,2.7,780.0],["2015-07-08",2.75,2.75,2.75,2.75,100.0],["2015-07-09",2.55,2.55,2.55,2.55,600.0],["2015-07-10",2.9,2.9,2.9,2.9,2060.0],["2015-07-13",2.85,2.85,2.75,2.75,300.0],["2015-07-14",2.75,2.75,2.75,2.75,1400.0],["2015-07-15",2.75,2.75,2.75,2.75,1000.0],["2015-07-16",2.75,2.75,2.75,2.75,300.0],["2015-07-17",2.75,2.75,2.75,2.75,1100.0],["2015-07-20",2.75,2.75,2.75,2.75,200.0],["2015-07-21",2.75,2.75,2.6,2.6,5440.0],["2015-07-22",2.6,2.6,2.6,2.6,0.0],["2015-07-23",2.5,2.65,2.5,2.65,900.0],["2015-07-24",2.5,2.5,2.5,2.5,1000.0],["2015-07-27",2.45,2.45,2.45,2.45,40.0],["2015-07-28",2.45,2.45,2.45,2.45,0.0],["2015-07-29",2.5,2.5,2.5,2.5,40.0],["2015-07-30",3.1,3.1,3.05,3.05,3400.0],["2015-07-31",3.05,3.05,2.9,2.9,3480.0],["2015-08-03",2.9,2.9,2.9,2.9,0.0],["2015-08-04",2.9,2.9,2.9,2.9,0.0],["2015-08-05",2.9,2.9,2.9,2.9,0.0],["2015-08-06",2.9,2.9,2.9,2.9,0.0],["2015-08-07",2.9,2.9,2.9,2.9,800.0],["2015-08-10",2.7,2.7,2.7,2.7,300.0],["2015-08-11",2.75,2.75,2.75,2.75,480.0],["2015-08-12",2.6,2.6,2.6,2.6,400.0],["2015-08-13",2.6,2.6,2.6,2.6,0.0],["2015-08-14",2.65,2.65,2.65,2.65,1360.0],["2015-08-17",2.55,2.55,2.55,2.55,320.0],["2015-08-18",2.55,2.55,2.55,2.55,0.0],["2015-08-19",2.55,2.55,2.55,2.55,0.0],["2015-08-20",2.4,2.4,2.4,2.4,1960.0],["2015-08-21",2.4,2.4,2.4,2.4,0.0],["2015-08-24",2.25,2.25,2.25,2.25,40.0],["2015-08-25",2.25,2.25,2.25,2.25,0.0],["2015-08-26",2.25,2.25,2.25,2.25,0.0],["2015-08-27",2.25,2.25,2.25,2.25,0.0],["2015-08-28",2.25,2.25,2.25,2.25,0.0],["2015-08-31",2.6,2.6,2.6,2.6,200.0],["2015-09-01",2.95,3.2,2.95,3.1,580.0],["2015-09-02",3.1,3.1,3.1,3.1,0.0],["2015-09-03",3.1,3.1,3.1,3.1,0.0],["2015-09-04",3.1,3.1,3.1,3.1,0.0],["2015-09-08",3.1,3.1,3.1,3.1,0.0],["2015-09-09",3.1,3.1,3.1,3.1,0.0],["2015-09-10",3.1,3.1,3.1,3.1,0.0],["2015-09-11",3.1,3.1,3.1,3.1,0.0],["2015-09-14",3.1,3.1,3.1,3.1,0.0],["2015-09-15",3.1,3.1,3.1,3.1,0.0],["2015-09-16",2.6,2.6,2.45,2.45,1400.0],["2015-09-17",2.7,2.7,2.7,2.7,400.0],["2015-09-18",2.7,2.7,2.7,2.7,0.0],["2015-09-21",2.75,2.75,2.75,2.75,320.0],["2015-09-22",2.75,2.75,2.75,2.75,0.0],["2015-09-23",2.75,2.75,2.75,2.75,0.0],["2015-09-24",2.75,2.75,2.75,2.75,0.0],["2015-09-25",2.7,2.7,2.65,2.7,3000.0],["2015-09-28",2.7,2.7,2.7,2.7,0.0],["2015-09-29",2.7,2.7,2.7,2.7,0.0],["2015-09-30",2.4,2.6,2.4,2.6,5100.0],["2015-10-01",2.45,2.45,2.45,2.45,100.0],["2015-10-02",2.45,2.45,2.45,2.45,0.0],["2015-10-05",2.5,2.5,2.45,2.5,1740.0],["2015-10-06",2.55,2.55,2.55,2.55,600.0],["2015-10-07",2.6,2.65,2.6,2.6,3000.0],["2015-10-08",2.6,2.6,2.6,2.6,2000.0],["2015-10-09",2.55,2.55,2.55,2.55,2000.0],["2015-10-12",2.55,2.55,2.55,2.55,0.0],["2015-10-13",2.55,2.55,2.55,2.55,0.0],["2015-10-14",2.7,2.75,2.65,2.7,5340.0],["2015-10-15",2.7,2.7,2.7,2.7,0.0],["2015-10-16",2.7,2.85,2.7,2.85,8120.0],["2015-10-19",2.8,2.8,2.8,2.8,600.0],["2015-10-20",2.75,2.75,2.6,2.7,7100.0],["2015-10-21",2.7,2.7,2.7,2.7,1600.0],["2015-10-22",2.7,2.7,2.7,2.7,0.0],["2015-10-23",2.55,2.65,2.55,2.65,1220.0],["2015-10-26",2.55,2.55,2.55,2.55,400.0],["2015-10-27",2.55,2.55,2.55,2.55,0.0],["2015-10-28",2.55,2.55,2.55,2.55,0.0],["2015-10-29",2.55,2.55,2.55,2.55,0.0],["2015-10-30",2.55,2.55,2.55,2.55,0.0],["2015-11-02",2.65,2.65,2.6,2.6,5000.0],["2015-11-03",2.6,2.6,2.6,2.6,2360.0],["2015-11-04",2.55,2.55,2.5,2.5,3300.0],["2015-11-05",2.5,2.5,2.5,2.5,0.0],["2015-11-06",2.55,2.6,2.55,2.55,3740.0],["2015-11-09",2.55,2.55,2.55,2.55,0.0],["2015-11-10",2.45,2.45,2.45,2.45,300.0],["2015-11-11",2.6,2.6,2.6,2.6,200.0],["2015-11-12",2.6,2.6,2.6,2.6,0.0],["2015-11-13",2.6,2.6,2.6,2.6,0.0],["2015-11-16",2.6,2.6,2.6,2.6,0.0],["2015-11-17",2.6,2.6,2.6,2.6,0.0],["2015-11-18",2.6,2.6,2.6,2.6,0.0],["2015-11-19",2.6,2.6,2.6,2.6,0.0],["2015-11-20",2.25,2.25,2.25,2.25,160.0],["2015-11-23",2.4,2.4,2.4,2.4,40.0],["2015-11-24",2.4,2.4,2.4,2.4,0.0],["2015-11-25",2.2,2.2,1.8,2.05,44000.0],["2015-11-27",2.05,2.05,2.05,2.05,0.0],["2015-11-30",2.05,2.05,2.05,2.05,0.0],["2015-12-01",2.5,2.5,2.4,2.4,300.0],["2015-12-02",2.6,2.65,2.6,2.65,6200.0],["2015-12-03",2.65,2.65,2.65,2.65,1800.0],["2015-12-04",2.65,2.65,2.65,2.65,0.0],["2015-12-07",2.8,2.8,2.7,2.75,23000.0],["2015-12-08",2.8,2.85,2.75,2.8,6600.0],["2015-12-09",2.8,2.8,2.8,2.8,0.0],["2015-12-10",2.8,2.8,2.8,2.8,0.0],["2015-12-11",2.8,2.8,2.8,2.8,0.0],["2015-12-14",2.7,2.7,2.7,2.7,5000.0],["2015-12-15",2.6,2.6,2.55,2.55,3300.0],["2015-12-16",2.6,2.6,2.6,2.6,200.0],["2015-12-17",2.6,2.6,2.6,2.6,0.0],["2015-12-18",2.5,2.55,2.5,2.55,3340.0],["2015-12-21",2.55,2.55,2.55,2.55,0.0],["2015-12-22",2.55,2.55,2.55,2.55,0.0],["2015-12-23",2.6,2.6,2.6,2.6,1700.0],["2015-12-24",2.7,2.7,2.7,2.7,60.0],["2015-12-28",2.7,2.7,2.7,2.7,0.0],["2015-12-29",2.6,2.6,2.55,2.6,700.0],["2015-12-30",2.5,2.5,2.5,2.5,20.0],["2015-12-31",2.5,2.5,2.5,2.5,0.0],["2016-01-04",2.5,2.5,2.5,2.5,0.0],["2016-01-05",2.5,2.5,2.5,2.5,0.0],["2016-01-06",2.5,2.5,2.5,2.5,0.0],["2016-01-07",2.5,2.5,2.5,2.5,0.0],["2016-01-08",2.4,2.45,2.4,2.45,4000.0],["2016-01-11",2.45,2.45,2.45,2.45,0.0],["2016-01-12",2.75,2.8,2.75,2.8,420.0],["2016-01-13",2.7,2.7,2.6,2.6,2200.0],["2016-01-14",2.6,2.6,2.6,2.6,0.0],["2016-01-15",2.5,2.5,2.45,2.45,800.0],["2016-01-19",2.5,2.5,2.5,2.5,2000.0],["2016-01-20",2.5,2.5,2.5,2.5,0.0],["2016-01-21",2.5,2.5,2.5,2.5,0.0],["2016-01-22",2.5,2.5,2.5,2.5,0.0],["2016-01-25",2.5,2.5,2.35,2.35,7900.0],["2016-01-26",2.35,2.35,2.35,2.35,0.0],["2016-01-27",2.5,2.5,2.5,2.5,360.0],["2016-01-28",2.5,2.5,2.4,2.4,2800.0],["2016-01-29",2.4,2.4,2.4,2.4,0.0],["2016-02-01",2.4,2.4,2.4,2.4,0.0],["2016-02-02",2.45,2.45,2.4,2.45,5540.0],["2016-02-03",2.45,2.45,2.4,2.4,3700.0],["2016-02-04",2.4,2.4,2.4,2.4,0.0],["2016-02-05",2.4,2.4,2.4,2.4,0.0],["2016-02-08",2.6,2.6,2.6,2.6,400.0],["2016-02-09",2.6,2.6,2.6,2.6,0.0],["2016-02-10",3.05,3.15,2.95,2.95,6400.0],["2016-02-11",2.95,2.95,2.95,2.95,0.0],["2016-02-12",2.8,2.9,2.8,2.9,2200.0],["2016-02-16",3.0,3.0,3.0,3.0,100.0],["2016-02-17",3.0,3.0,3.0,3.0,0.0],["2016-02-18",2.85,2.85,2.8,2.8,320.0],["2016-02-19",2.8,2.8,2.8,2.8,0.0],["2016-02-22",2.85,2.85,2.85,2.85,100.0],["2016-02-23",2.85,2.85,2.85,2.85,0.0],["2016-02-24",2.85,2.85,2.85,2.85,0.0],["2016-02-25",2.95,2.95,2.95,2.95,300.0],["2016-02-26",2.95,2.95,2.95,2.95,0.0],["2016-02-29",2.95,2.95,2.95,2.95,0.0],["2016-03-01",3.1,3.15,3.05,3.15,1320.0],["2016-03-02",3.15,3.3,3.15,3.3,1900.0],["2016-03-03",3.3,3.3,3.3,3.3,0.0],["2016-03-04",3.45,3.45,3.45,3.45,200.0],["2016-03-07",3.45,3.45,3.45,3.45,0.0],["2016-03-08",3.35,3.4,3.35,3.4,1200.0],["2016-03-09",3.4,3.4,3.4,3.4,0.0],["2016-03-10",3.45,3.45,3.45,3.45,60.0],["2016-03-11",3.45,3.45,3.45,3.45,120.0],["2016-03-14",3.6,3.6,3.6,3.6,3900.0],["2016-03-15",3.55,3.55,3.5,3.5,680.0],["2016-03-16",3.5,3.5,3.5,3.5,0.0],["2016-03-17",3.65,4.3,3.65,4.25,19320.0],["2016-03-18",4.45,4.55,4.45,4.45,1860.0],["2016-03-21",4.4,4.4,4.25,4.25,460.0],["2016-03-22",4.25,4.25,4.25,4.25,0.0],["2016-03-23",4.25,4.25,4.25,4.25,0.0],["2016-03-24",3.8,3.8,3.8,3.8,2000.0],["2016-03-28",3.8,3.8,3.8,3.8,0.0],["2016-03-29",4.0,4.05,4.0,4.05,440.0],["2016-03-30",4.1,4.1,4.1,4.1,200.0],["2016-03-31",4.35,4.35,4.35,4.35,1800.0],["2016-04-01",4.3,4.35,4.25,4.25,3100.0],["2016-04-04",4.4,4.4,4.35,4.35,1620.0],["2016-04-05",4.1,4.4,4.1,4.4,2500.0],["2016-04-06",4.3,4.4,4.3,4.4,2300.0],["2016-04-07",4.4,4.4,4.4,4.4,0.0],["2016-04-08",4.4,4.45,4.3,4.3,1580.0],["2016-04-11",4.5,5.05,4.5,4.9,3700.0],["2016-04-12",5.55,5.75,5.4,5.7,12360.0],["2016-04-13",5.85,6.0,5.65,5.65,9420.0],["2016-04-14",5.55,5.95,5.55,5.65,12360.0],["2016-04-15",5.85,5.85,5.7,5.7,1580.0],["2016-04-18",5.8,5.8,5.7,5.7,1600.0],["2016-04-19",5.7,5.7,5.7,5.7,7820.0],["2016-04-20",5.1,5.1,4.85,5.05,24780.0],["2016-04-21",5.05,5.3,5.05,5.3,560.0],["2016-04-22",5.5,5.5,5.4,5.4,300.0],["2016-04-25",5.4,5.4,5.3,5.3,1200.0],["2016-04-26",5.5,5.55,5.5,5.55,1060.0],["2016-04-27",5.65,5.85,5.6,5.6,21200.0],["2016-04-28",5.6,5.6,5.6,5.6,0.0],["2016-04-29",5.5,5.5,5.25,5.4,2500.0],["2016-05-02",5.55,5.55,5.55,5.55,1020.0],["2016-05-03",4.9,5.15,4.9,5.15,30400.0],["2016-05-04",4.95,4.95,4.95,4.95,40.0],["2016-05-05",4.95,4.95,4.95,4.95,0.0],["2016-05-06",4.95,4.95,4.95,4.95,0.0],["2016-05-09",5.05,5.05,5.0,5.0,21600.0],["2016-05-10",4.85,4.85,4.55,4.55,980.0],["2016-05-11",4.55,4.6,4.55,4.55,2140.0],["2016-05-12",4.6,4.65,4.6,4.6,1360.0],["2016-05-13",4.65,4.8,4.65,4.75,10500.0],["2016-05-16",4.9,4.9,4.25,4.25,4560.0],["2016-05-17",4.0,4.0,3.95,3.95,960.0],["2016-05-18",4.0,4.0,3.6,3.6,7440.0],["2016-05-19",3.65,3.7,3.45,3.45,880.0],["2016-05-20",3.7,3.7,3.65,3.7,4840.0],["2016-05-23",3.7,3.7,3.7,3.7,0.0],["2016-05-24",3.75,3.75,3.75,3.75,1400.0],["2016-05-25",3.7,3.7,3.65,3.65,8000.0],["2016-05-26",3.6,5.35,3.55,5.35,20320.0],["2016-05-27",6.0,6.0,5.05,5.05,7720.0],["2016-05-31",5.2,5.2,5.2,5.2,4800.0],["2016-06-01",5.75,5.75,5.65,5.7,5560.0],["2016-06-02",6.1,6.65,6.1,6.65,6960.0],["2016-06-03",7.6,7.6,7.15,7.3,15400.0],["2016-06-06",7.35,7.35,6.55,6.75,15680.0],["2016-06-07",6.75,6.75,6.75,6.75,0.0],["2016-06-08",6.6,6.6,6.25,6.25,7300.0],["2016-06-09",6.3,6.75,6.25,6.7,1260.0],["2016-06-10",6.8,6.8,6.8,6.8,200.0],["2016-06-13",6.6,6.75,6.6,6.65,1120.0],["2016-06-14",6.85,7.25,6.85,7.15,1120.0],["2016-06-15",7.7,10.8,7.7,9.75,24720.0],["2016-06-16",9.95,11.1,9.75,11.1,4440.0],["2016-06-17",11.65,13.3,11.5,13.3,16100.0],["2016-06-20",15.2,15.65,14.75,14.8,15240.0],["2016-06-21",13.75,13.75,11.6,12.7,7980.0],["2016-06-22",12.8,12.85,11.75,11.75,4660.0],["2016-06-23",12.05,12.35,11.9,11.9,920.0],["2016-06-24",10.9,11.8,10.9,11.35,2760.0],["2016-06-27",11.45,11.45,10.5,10.5,2140.0],["2016-06-28",11.05,12.65,11.05,12.65,6020.0],["2016-06-29",14.4,14.65,13.65,13.65,2540.0],["2016-06-30",13.85,13.85,13.2,13.65,3300.0],["2016-07-01",13.65,13.65,13.65,13.65,0.0],["2016-07-05",14.15,14.2,13.85,14.0,11580.0],["2016-07-06",14.45,16.4,13.95,16.1,8860.0],["2016-07-07",16.05,16.05,14.65,14.65,7320.0],["2016-07-08",15.0,15.2,14.45,14.75,7760.0],["2016-07-11",15.1,15.1,14.05,14.1,5420.0],["2016-07-12",14.05,14.05,12.5,13.35,12500.0],["2016-07-13",12.7,13.35,12.7,13.05,3220.0],["2016-07-14",13.05,14.0,13.0,13.9,3120.0],["2016-07-15",14.15,14.2,14.05,14.1,1380.0],["2016-07-18",14.25,14.25,14.0,14.0,2360.0],["2016-07-19",13.6,13.65,13.5,13.65,1180.0],["2016-07-20",11.25,13.25,11.25,12.95,5940.0],["2016-07-21",12.8,13.05,12.8,13.0,2060.0],["2016-07-22",12.95,13.05,12.9,13.05,540.0],["2016-07-25",12.75,12.95,12.45,12.45,3820.0],["2016-07-26",12.45,12.5,11.75,11.75,3060.0],["2016-07-27",12.15,12.25,12.05,12.25,3900.0],["2016-07-28",12.8,12.8,12.55,12.55,2420.0],["2016-07-29",12.7,12.8,11.25,12.75,1160.0],["2016-08-01",12.75,12.75,12.75,12.75,0.0],["2016-08-02",12.55,12.55,11.3,11.5,6260.0],["2016-08-03",11.05,11.15,10.95,11.05,1520.0],["2016-08-04",11.15,12.15,11.15,12.15,880.0],["2016-08-05",12.0,12.1,12.0,12.1,340.0],["2016-08-08",12.2,12.35,12.2,12.35,1020.0],["2016-08-09",13.6,13.8,13.6,13.65,1000.0],["2016-08-10",13.95,14.65,13.95,14.65,2140.0],["2016-08-11",14.85,15.25,13.75,13.75,5340.0],["2016-08-12",12.2,12.75,12.05,12.75,4080.0],["2016-08-15",12.4,12.5,12.4,12.45,600.0],["2016-08-16",12.4,13.55,12.4,13.35,3520.0],["2016-08-17",12.5,12.85,12.5,12.8,920.0],["2016-08-18",12.75,13.05,12.75,12.8,640.0],["2016-08-19",12.5,12.55,12.3,12.3,3260.0],["2016-08-22",12.3,12.3,12.3,12.3,0.0],["2016-08-23",12.35,12.5,12.3,12.4,2300.0],["2016-08-24",12.4,12.5,11.95,11.95,2600.0],["2016-08-25",11.85,11.9,11.8,11.85,1920.0],["2016-08-26",12.15,12.75,12.15,12.25,2940.0],["2016-08-29",12.25,12.25,12.1,12.1,120.0],["2016-08-30",11.95,12.0,11.95,12.0,280.0],["2016-08-31",12.0,12.0,12.0,12.0,0.0],["2016-09-01",11.95,12.2,11.95,12.0,2040.0],["2016-09-02",12.1,12.1,12.1,12.1,200.0],["2016-09-06",12.1,12.1,12.1,12.1,0.0],["2016-09-07",11.95,12.2,11.9,11.9,620.0],["2016-09-08",11.5,11.55,11.5,11.55,600.0],["2016-09-09",11.7,11.75,11.55,11.75,1120.0],["2016-09-12",11.3,11.7,11.3,11.55,1640.0],["2016-09-13",11.55,11.55,11.55,11.55,0.0],["2016-09-14",11.75,11.95,11.75,11.95,3140.0],["2016-09-15",12.25,13.0,12.25,12.9,2560.0],["2016-09-16",13.0,13.2,12.9,13.0,5560.0],["2016-09-19",13.6,13.6,13.5,13.5,3140.0],["2016-09-20",14.55,14.6,14.15,14.35,7420.0],["2016-09-21",14.8,14.8,13.5,14.0,1560.0],["2016-09-22",13.75,13.75,13.55,13.55,260.0],["2016-09-23",13.7,13.7,13.3,13.3,920.0],["2016-09-26",13.1,13.1,12.95,13.0,760.0],["2016-09-27",12.9,13.1,12.8,13.05,1760.0],["2016-09-28",12.75,12.85,12.75,12.85,140.0],["2016-09-29",12.75,12.75,12.55,12.65,500.0],["2016-09-30",12.4,12.5,12.05,12.2,5980.0],["2016-10-03",11.9,12.85,11.9,12.65,4400.0],["2016-10-04",12.35,12.7,12.35,12.7,2100.0],["2016-10-05",12.55,12.7,12.45,12.65,260.0],["2016-10-06",12.1,12.5,12.05,12.45,200.0],["2016-10-07",12.3,12.3,11.85,12.0,3660.0],["2016-10-10",12.0,12.25,12.0,12.25,160.0],["2016-10-11",12.05,12.05,11.35,11.35,3820.0],["2016-10-12",12.0,12.0,11.25,11.65,4080.0],["2016-10-13",11.95,11.95,11.4,11.4,820.0],["2016-10-14",11.8,11.8,11.6,11.6,3940.0],["2016-10-17",11.75,11.8,11.65,11.75,8260.0],["2016-10-18",11.75,12.35,11.7,12.35,6000.0],["2016-10-19",12.75,12.8,12.5,12.6,2660.0],["2016-10-20",12.75,12.8,11.8,11.8,2760.0],["2016-10-21",12.05,12.05,11.55,11.65,3440.0],["2016-10-24",11.6,11.7,11.6,11.65,1360.0],["2016-10-25",11.75,11.75,11.55,11.55,1620.0],["2016-10-26",11.6,11.65,11.6,11.65,1260.0],["2016-10-27",11.5,11.6,11.5,11.6,260.0],["2016-10-28",11.5,11.65,11.4,11.4,1560.0],["2016-10-31",11.5,11.55,11.4,11.5,1460.0],["2016-11-01",11.5,11.5,11.5,11.5,0.0],["2016-11-02",11.1,11.1,10.55,10.75,3400.0],["2016-11-03",10.75,10.8,8.75,9.05,16720.0],["2016-11-04",9.0,9.9,9.0,9.85,6240.0],["2016-11-07",10.35,10.95,10.35,10.5,5020.0],["2016-11-08",10.6,10.65,9.7,9.7,4860.0],["2016-11-09",8.5,8.7,7.6,7.75,13060.0],["2016-11-10",8.05,8.05,6.25,6.35,12120.0],["2016-11-11",6.25,7.0,6.15,6.75,15860.0],["2016-11-14",6.7,8.5,6.7,8.25,14640.0],["2016-11-15",9.0,9.45,8.85,8.85,5540.0],["2016-11-16",9.1,9.2,8.1,8.3,4920.0],["2016-11-17",8.0,8.25,7.9,7.95,1700.0],["2016-11-18",8.1,8.35,8.0,8.35,1700.0],["2016-11-21",8.5,8.5,8.25,8.25,3940.0],["2016-11-22",8.0,8.1,7.9,7.9,1340.0],["2016-11-23",8.0,8.1,7.85,7.85,3820.0],["2016-11-25",8.0,8.05,8.0,8.0,2260.0],["2016-11-28",8.25,8.25,8.05,8.05,160.0],["2016-11-29",8.15,8.4,8.05,8.2,4800.0],["2016-11-30",8.05,8.25,8.05,8.2,1400.0],["2016-12-01",8.3,8.5,8.2,8.5,3120.0],["2016-12-02",8.85,8.95,8.85,8.95,2760.0],["2016-12-05",8.9,9.5,8.9,9.25,2340.0],["2016-12-06",9.3,9.3,8.6,8.75,7160.0],["2016-12-07",8.9,9.5,8.9,9.5,12380.0],["2016-12-08",9.55,9.75,9.35,9.4,2960.0],["2016-12-09",9.45,9.5,9.25,9.25,1760.0],["2016-12-12",9.55,9.55,9.45,9.45,260.0],["2016-12-13",9.35,9.35,9.35,9.35,240.0],["2016-12-14",9.3,9.3,9.1,9.1,560.0],["2016-12-15",9.1,9.2,9.0,9.2,4960.0],["2016-12-16",9.0,9.1,9.0,9.0,1500.0],["2016-12-19",8.6,8.6,8.15,8.35,1940.0],["2016-12-20",8.55,8.9,8.35,8.9,4580.0],["2016-12-21",8.75,8.8,8.4,8.4,940.0],["2016-12-22",8.45,8.45,8.25,8.35,920.0],["2016-12-23",8.25,8.4,8.2,8.4,1840.0],["2016-12-27",8.2,8.6,8.2,8.25,2420.0],["2016-12-28",8.25,8.25,8.1,8.1,4600.0],["2016-12-29",7.5,7.95,7.2,7.7,19700.0],["2016-12-30",7.85,7.95,7.85,7.9,1000.0],["2017-01-03",8.15,8.25,8.05,8.25,580.0],["2017-01-04",8.1,8.85,7.95,8.85,1960.0],["2017-01-05",8.8,9.0,8.35,8.45,7260.0],["2017-01-06",8.5,8.6,8.25,8.25,8440.0],["2017-01-09",8.2,8.45,8.1,8.2,5680.0],["2017-01-10",8.5,8.5,8.35,8.35,300.0],["2017-01-11",8.2,8.2,8.2,8.2,40.0],["2017-01-12",8.1,8.35,8.1,8.35,960.0],["2017-01-13",8.25,8.25,8.15,8.15,380.0],["2017-01-17",8.2,8.2,8.0,8.1,960.0],["2017-01-18",8.1,8.1,7.8,7.8,1480.0],["2017-01-19",7.7,7.85,7.65,7.85,720.0],["2017-01-20",7.8,7.8,7.55,7.55,1540.0],["2017-01-23",7.45,7.45,6.8,7.3,12260.0],["2017-01-24",7.3,7.5,7.3,7.4,2380.0],["2017-01-25",7.8,8.05,7.75,7.75,2000.0],["2017-01-26",8.0,8.0,8.0,8.0,520.0],["2017-01-27",8.2,8.25,8.15,8.2,1680.0],["2017-01-30",8.1,8.1,8.0,8.0,140.0],["2017-01-31",8.0,8.2,8.0,8.2,400.0],["2017-02-01",8.25,8.25,8.25,8.25,1920.0],["2017-02-02",9.0,9.25,8.95,9.15,4420.0],["2017-02-03",9.65,10.3,9.6,10.3,7960.0],["2017-02-06",11.05,11.4,10.9,11.05,3160.0],["2017-02-07",11.3,11.3,10.85,11.05,3340.0],["2017-02-08",10.4,10.4,10.0,10.0,600.0],["2017-02-09",10.05,10.65,10.05,10.55,2700.0],["2017-02-10",10.55,10.9,10.55,10.7,2020.0],["2017-02-13",11.25,11.9,11.25,11.6,3340.0],["2017-02-14",10.6,10.6,9.75,9.8,14660.0],["2017-02-15",9.75,10.2,9.75,10.2,10060.0],["2017-02-16",10.35,10.35,10.0,10.0,1600.0],["2017-02-17",10.0,10.05,10.0,10.05,1760.0],["2017-02-21",10.35,10.35,9.55,9.55,1820.0],["2017-02-22",9.75,9.8,9.2,9.2,5480.0],["2017-02-23",9.25,9.55,9.15,9.15,1080.0],["2017-02-24",8.65,8.65,8.35,8.5,8320.0],["2017-02-27",8.3,8.3,7.95,8.2,15760.0],["2017-02-28",8.4,8.4,8.4,8.4,200.0],["2017-03-01",8.65,8.9,8.65,8.9,560.0],["2017-03-02",9.15,9.25,9.1,9.25,880.0],["2017-03-03",9.3,9.3,8.65,8.7,400.0],["2017-03-06",8.6,8.6,8.6,8.6,780.0],["2017-03-07",8.65,8.75,8.65,8.75,140.0],["2017-03-08",8.45,8.45,8.4,8.4,1600.0],["2017-03-09",8.35,8.35,7.7,8.1,3480.0],["2017-03-10",8.35,8.35,8.35,8.35,420.0],["2017-03-13",8.5,8.5,8.45,8.5,920.0],["2017-03-14",8.45,8.45,8.25,8.25,4460.0],["2017-03-15",8.2,8.5,8.2,8.5,240.0],["2017-03-16",8.5,8.6,8.45,8.6,860.0],["2017-03-17",8.75,8.75,8.75,8.75,3000.0],["2017-03-20",8.7,8.7,8.6,8.6,600.0],["2017-03-21",8.6,8.6,8.6,8.6,0.0],["2017-03-22",8.6,8.6,8.6,8.6,0.0],["2017-03-23",8.75,8.75,8.35,8.35,400.0],["2017-03-24",8.4,8.4,8.15,8.25,1360.0],["2017-03-27",8.25,8.25,7.9,7.9,360.0],["2017-03-28",7.85,7.85,7.5,7.6,5760.0],["2017-03-29",7.65,7.85,7.5,7.85,14220.0],["2017-03-30",8.0,8.0,8.0,8.0,100.0],["2017-03-31",8.0,8.0,8.0,8.0,0.0],["2017-04-03",8.2,8.5,8.15,8.5,1040.0],["2017-04-04",8.7,9.0,8.7,8.7,720.0],["2017-04-05",8.95,8.95,8.4,8.6,900.0],["2017-04-06",8.75,8.75,8.75,8.75,40.0],["2017-04-07",8.85,8.85,8.7,8.75,340.0],["2017-04-10",8.65,8.75,8.15,8.45,1680.0],["2017-04-11",8.45,8.45,8.45,8.45,0.0],["2017-04-12",8.2,8.2,8.15,8.15,900.0],["2017-04-13",8.15,8.15,8.15,8.15,200.0],["2017-04-17",8.3,8.3,8.2,8.25,680.0],["2017-04-18",7.75,7.75,7.75,7.75,1280.0],["2017-04-19",7.9,7.9,7.85,7.9,1120.0],["2017-04-20",7.9,7.9,7.9,7.9,860.0],["2017-04-21",7.65,7.9,7.6,7.9,680.0],["2017-04-24",7.8,7.8,7.5,7.55,2380.0],["2017-04-25",7.35,7.5,7.15,7.5,13720.0],["2017-04-26",7.2,7.2,7.15,7.2,700.0],["2017-04-27",7.15,7.2,7.15,7.2,460.0],["2017-04-28",7.4,7.4,7.25,7.25,440.0],["2017-05-01",7.25,7.25,7.25,7.25,0.0],["2017-05-02",7.25,7.25,7.25,7.25,0.0],["2017-05-03",7.3,7.3,7.25,7.3,1220.0],["2017-05-04",7.3,7.3,7.0,7.05,3500.0],["2017-05-05",7.15,7.3,7.15,7.2,960.0],["2017-05-08",7.2,7.2,7.2,7.2,0.0],["2017-05-09",7.65,8.35,7.65,8.2,5420.0],["2017-05-10",8.1,8.25,8.05,8.2,3460.0],["2017-05-11",7.95,8.0,7.25,7.25,2120.0],["2017-05-12",6.9,7.0,6.35,6.9,2760.0],["2017-05-15",6.95,7.1,6.9,7.1,1160.0],["2017-05-16",7.05,7.05,7.05,7.05,20.0],["2017-05-17",7.0,7.0,7.0,7.0,80.0],["2017-05-18",6.9,7.1,6.9,7.1,700.0],["2017-05-19",7.1,7.1,7.05,7.05,2520.0],["2017-05-22",7.0,7.0,6.8,6.8,920.0],["2017-05-23",7.05,7.05,6.95,7.0,4180.0],["2017-05-24",7.0,7.2,7.0,7.2,1620.0],["2017-05-25",7.25,7.25,6.75,6.75,1360.0],["2017-05-26",6.5,6.7,6.5,6.65,4760.0],["2017-05-30",6.65,6.65,6.3,6.5,17700.0],["2017-05-31",6.15,6.15,5.3,5.45,67580.0],["2017-06-01",5.2,5.25,4.4,4.5,12960.0],["2017-06-02",4.0,4.55,4.0,4.5,7080.0],["2017-06-05",4.85,5.3,4.85,5.3,4980.0],["2017-06-06",5.35,6.1,5.35,5.65,2760.0],["2017-06-07",5.8,5.8,5.5,5.5,1100.0],["2017-06-08",5.4,5.5,5.1,5.1,600.0],["2017-06-09",4.9,5.0,4.9,5.0,4440.0],["2017-06-12",4.95,5.0,4.95,5.0,1720.0],["2017-06-13",5.1,5.55,5.1,5.45,1260.0],["2017-06-14",5.85,5.85,5.5,5.55,240.0],["2017-06-15",5.5,5.5,5.25,5.25,4260.0],["2017-06-16",5.2,5.4,5.2,5.4,560.0],["2017-06-19",5.3,5.3,5.25,5.25,1320.0],["2017-06-20",5.25,5.25,5.05,5.15,1340.0],["2017-06-21",5.05,5.3,5.0,5.0,1560.0],["2017-06-22",5.25,5.25,4.95,5.0,1060.0],["2017-06-23",5.0,5.0,4.9,4.95,4760.0],["2017-06-26",5.3,5.3,5.0,5.0,1880.0],["2017-06-27",5.25,5.25,5.2,5.2,280.0],["2017-06-28",5.35,5.35,5.2,5.2,220.0],["2017-06-29",4.95,5.0,4.95,4.95,1760.0],["2017-06-30",5.0,5.05,4.75,4.8,9360.0],["2017-07-03",5.0,5.0,4.6,4.6,5140.0],["2017-07-05",4.65,4.7,4.6,4.65,940.0],["2017-07-06",4.6,4.6,4.55,4.55,2120.0],["2017-07-07",4.55,4.55,4.4,4.4,1020.0],["2017-07-10",4.25,4.45,4.1,4.1,5000.0],["2017-07-11",3.95,4.05,3.7,3.9,1780.0],["2017-07-12",3.9,3.95,3.75,3.95,3920.0],["2017-07-13",4.1,5.45,4.05,5.45,20640.0],["2017-07-14",5.5,5.5,4.8,4.8,860.0],["2017-07-17",4.8,4.8,4.6,4.6,300.0],["2017-07-18",5.05,5.05,5.0,5.0,900.0],["2017-07-19",4.6,4.75,4.6,4.75,540.0],["2017-07-20",4.75,4.75,4.75,4.75,200.0],["2017-07-21",4.85,4.85,4.85,4.85,200.0],["2017-07-24",4.8,4.85,4.65,4.65,1540.0],["2017-07-25",4.6,4.85,4.6,4.85,260.0],["2017-07-26",4.8,4.85,4.8,4.85,640.0],["2017-07-27",4.85,4.85,4.85,4.85,0.0],["2017-07-28",4.85,4.9,4.85,4.9,1100.0],["2017-07-31",4.85,5.05,4.85,5.0,2420.0],["2017-08-01",5.2,5.25,5.1,5.1,3260.0],["2017-08-02",5.0,5.0,4.9,4.9,380.0],["2017-08-03",4.9,4.9,4.85,4.85,700.0],["2017-08-04",4.75,4.85,4.75,4.8,1380.0],["2017-08-07",5.0,5.15,4.75,5.15,800.0],["2017-08-08",4.85,5.45,4.85,5.45,4540.0],["2017-08-09",5.5,5.5,5.15,5.15,940.0],["2017-08-10",5.15,5.15,5.15,5.15,0.0],["2017-08-11",5.1,5.2,5.1,5.15,2540.0],["2017-08-14",5.15,5.15,4.95,5.0,600.0],["2017-08-15",4.85,4.95,4.85,4.9,920.0],["2017-08-16",5.05,5.1,5.05,5.1,220.0],["2017-08-17",5.05,5.05,5.0,5.05,180.0],["2017-08-18",5.05,5.1,5.05,5.1,460.0],["2017-08-21",5.1,5.1,5.1,5.1,0.0],["2017-08-22",4.9,4.9,4.9,4.9,200.0],["2017-08-23",4.9,4.9,4.9,4.9,0.0],["2017-08-24",4.8,4.8,4.8,4.8,940.0],["2017-08-25",4.95,4.95,4.9,4.9,1100.0],["2017-08-28",4.9,4.9,4.9,4.9,0.0],["2017-08-29",4.9,4.9,4.8,4.8,180.0],["2017-08-30",4.75,4.8,4.75,4.8,2300.0],["2017-08-31",4.95,4.95,4.95,4.95,440.0],["2017-09-01",4.95,4.95,4.95,4.95,0.0],["2017-09-05",5.0,5.0,4.8,4.8,1200.0],["2017-09-06",4.95,4.95,4.75,4.75,80.0],["2017-09-07",4.7,4.7,4.7,4.7,1520.0],["2017-09-08",4.7,4.7,4.7,4.7,0.0],["2017-09-11",4.95,5.0,4.95,5.0,1140.0],["2017-09-12",5.0,5.3,5.0,5.25,3180.0],["2017-09-13",5.25,5.25,5.25,5.25,100.0],["2017-09-14",5.3,5.35,5.25,5.25,780.0],["2017-09-15",5.35,5.4,5.15,5.15,920.0],["2017-09-18",5.15,5.15,4.8,5.1,2340.0],["2017-09-19",6.5,6.55,5.85,5.85,6460.0],["2017-09-20",5.45,5.45,5.4,5.4,740.0],["2017-09-21",4.95,5.0,4.95,4.95,1100.0],["2017-09-22",5.0,5.0,5.0,5.0,100.0],["2017-09-25",4.95,4.95,4.85,4.85,420.0],["2017-09-26",5.0,5.1,5.0,5.1,1000.0],["2017-09-27",4.95,4.95,4.2,4.25,10240.0],["2017-09-28",4.35,4.35,4.3,4.3,700.0],["2017-09-29",4.35,4.35,4.0,4.05,7040.0],["2017-10-02",4.05,4.05,4.05,4.05,1040.0],["2017-10-03",4.0,4.1,4.0,4.05,1100.0],["2017-10-04",4.2,4.2,4.15,4.2,2580.0],["2017-10-05",4.4,4.4,4.25,4.25,3000.0],["2017-10-06",4.3,4.3,4.1,4.1,3760.0],["2017-10-09",4.1,4.1,4.1,4.1,0.0],["2017-10-10",4.2,4.2,4.2,4.2,100.0],["2017-10-11",4.3,4.35,4.3,4.35,4060.0],["2017-10-12",4.35,4.35,4.35,4.35,0.0],["2017-10-13",4.35,4.35,4.05,4.05,820.0],["2017-10-16",4.2,4.4,4.05,4.15,14260.0],["2017-10-17",4.05,4.1,4.05,4.1,10620.0],["2017-10-18",4.05,4.2,4.05,4.2,10100.0],["2017-10-19",4.05,4.1,3.95,4.0,16960.0],["2017-10-20",4.05,4.05,3.95,3.95,5100.0],["2017-10-23",4.05,4.05,4.0,4.05,5280.0],["2017-10-24",4.05,4.05,3.9,3.9,3160.0],["2017-10-25",3.85,3.85,3.85,3.85,200.0],["2017-10-26",3.95,3.95,3.7,3.75,2520.0],["2017-10-27",3.75,3.8,3.65,3.7,5720.0],["2017-10-30",3.75,3.85,3.65,3.65,5920.0],["2017-10-31",3.75,3.75,3.5,3.6,2880.0],["2017-11-01",3.65,3.65,3.5,3.5,1400.0],["2017-11-02",3.45,3.5,3.35,3.35,1100.0],["2017-11-03",3.45,3.55,3.35,3.5,5160.0],["2017-11-06",3.55,3.55,3.5,3.5,2120.0],["2017-11-07",3.55,3.55,3.4,3.4,2400.0],["2017-11-08",3.5,3.65,3.5,3.65,1380.0],["2017-11-09",3.65,3.8,3.65,3.65,6600.0],["2017-11-10",3.7,4.0,3.7,4.0,160.0],["2017-11-13",4.0,4.0,3.8,3.85,6260.0],["2017-11-14",3.7,3.7,3.7,3.7,2600.0],["2017-11-15",3.65,3.65,3.6,3.6,1200.0],["2017-11-16",3.6,3.65,3.6,3.65,400.0],["2017-11-17",3.65,3.65,3.6,3.6,1080.0],["2017-11-20",3.6,3.6,3.6,3.6,300.0],["2017-11-21",3.65,3.65,3.6,3.6,2620.0],["2017-11-22",3.6,3.6,3.6,3.6,40.0],["2017-11-24",3.6,3.6,3.6,3.6,0.0],["2017-11-27",3.55,3.7,3.55,3.6,1620.0],["2017-11-28",3.5,3.5,3.4,3.45,5320.0],["2017-11-29",3.5,3.5,3.45,3.45,900.0],["2017-11-30",3.4,3.45,3.4,3.4,2320.0],["2017-12-01",3.55,3.6,3.45,3.6,3540.0],["2017-12-04",3.45,3.6,3.45,3.6,120.0],["2017-12-05",3.4,3.4,3.4,3.4,2080.0],["2017-12-06",3.4,3.4,3.3,3.3,5220.0],["2017-12-07",3.2,3.2,3.0,3.05,1500.0],["2017-12-08",3.05,3.1,3.05,3.1,1120.0],["2017-12-11",2.95,3.05,2.95,2.95,5080.0],["2017-12-12",2.95,3.0,2.9,2.9,2780.0],["2017-12-13",3.0,3.0,2.8,2.8,2440.0],["2017-12-14",2.8,2.85,2.8,2.8,4120.0],["2017-12-15",2.85,3.0,2.85,2.9,9480.0],["2017-12-18",2.85,2.9,2.75,2.85,5900.0],["2017-12-19",2.85,2.95,2.8,2.95,840.0],["2017-12-20",2.95,2.95,2.85,2.85,4400.0],["2017-12-21",2.8,2.85,2.75,2.75,4100.0],["2017-12-22",2.7,2.7,2.45,2.6,8300.0],["2017-12-26",2.5,2.5,2.5,2.5,1920.0],["2017-12-27",2.5,2.55,2.45,2.55,4300.0],["2017-12-28",2.45,2.5,2.35,2.5,6280.0],["2017-12-29",2.5,2.7,2.5,2.6,5300.0],["2018-01-02",2.45,2.45,2.2,2.3,6720.0],["2018-01-03",2.3,2.35,2.25,2.25,1900.0],["2018-01-04",2.3,2.3,2.25,2.25,3260.0],["2018-01-05",2.35,2.45,2.35,2.4,3440.0],["2018-01-08",2.35,2.45,2.35,2.35,6680.0],["2018-01-09",2.35,2.35,2.35,2.35,400.0],["2018-01-10",2.3,2.35,2.3,2.35,1260.0],["2018-01-11",2.35,2.35,2.35,2.35,80.0],["2018-01-12",2.4,2.4,2.4,2.4,320.0],["2018-01-16",2.35,2.35,2.35,2.35,660.0],["2018-01-17",2.4,2.4,2.4,2.4,200.0],["2018-01-18",2.25,2.3,2.25,2.3,360.0],["2018-01-19",2.25,2.3,2.25,2.25,720.0],["2018-01-22",2.3,2.35,2.25,2.25,2120.0],["2018-01-23",2.2,2.25,2.2,2.25,500.0],["2018-01-24",2.25,2.25,2.25,2.25,320.0],["2018-01-25",2.25,2.3,2.25,2.3,880.0],["2018-01-26",1.9,1.95,1.45,1.65,19240.0],["2018-01-29",1.65,1.7,1.6,1.7,3040.0],["2018-01-30",1.5,1.55,1.5,1.55,4700.0],["2018-01-31",1.55,1.55,1.55,1.55,0.0],["2018-02-01",1.55,1.55,1.5,1.5,22800.0],["2018-02-02",1.55,1.55,1.4,1.45,1820.0],["2018-02-05",1.3,1.35,1.25,1.25,8360.0],["2018-02-06",1.25,1.3,1.2,1.3,4440.0],["2018-02-07",1.4,1.4,1.3,1.3,1500.0],["2018-02-08",1.25,1.25,1.15,1.15,2900.0],["2018-02-09",1.15,1.15,1.15,1.15,5400.0],["2018-02-12",1.1,1.15,1.1,1.15,4480.0],["2018-02-13",1.25,1.25,1.2,1.2,4300.0],["2018-02-14",1.15,1.2,1.15,1.2,800.0],["2018-02-15",1.25,1.25,1.05,1.05,3260.0],["2018-02-16",1.05,1.2,1.05,1.2,21640.0],["2018-02-20",1.15,1.2,1.15,1.15,300.0],["2018-02-21",1.15,1.15,1.15,1.15,0.0],["2018-02-22",1.1,1.15,1.1,1.15,800.0],["2018-02-23",1.1,1.2,1.1,1.15,3900.0],["2018-02-26",1.15,1.15,1.15,1.15,0.0],["2018-02-27",1.1,1.1,1.05,1.05,120.0],["2018-02-28",1.05,1.05,1.05,1.05,380.0],["2018-03-01",1.15,1.15,1.15,1.15,320.0],["2018-03-02",1.1,1.1,1.1,1.1,360.0],["2018-03-05",1.05,1.1,1.05,1.1,4800.0],["2018-03-06",1.05,1.1,1.05,1.05,200.0],["2018-03-07",1.05,1.05,1.05,1.05,4180.0],["2018-03-08",1.0,1.0,1.0,1.0,640.0],["2018-03-09",1.0,1.05,1.0,1.05,8500.0],["2018-03-12",1.05,1.05,1.05,1.05,440.0],["2018-03-13",1.05,1.05,1.05,1.05,0.0],["2018-03-14",1.05,1.05,1.05,1.05,0.0],["2018-03-15",1.05,1.05,1.05,1.05,800.0],["2018-03-16",1.1,1.1,1.1,1.1,140.0],["2018-03-19",1.1,1.1,1.1,1.1,400.0],["2018-03-20",1.05,1.1,1.05,1.1,1160.0],["2018-03-21",1.05,1.05,1.05,1.05,40.0],["2018-03-22",1.05,1.05,0.95,0.95,4560.0],["2018-03-23",1.0,1.05,1.0,1.05,360.0],["2018-03-26",0.95,0.95,0.95,0.95,800.0],["2018-03-27",0.95,0.95,0.95,0.95,1200.0],["2018-03-28",0.95,0.95,0.95,0.95,0.0],["2018-03-29",0.95,0.95,0.95,0.95,0.0],["2018-04-02",0.95,0.95,0.9,0.9,1660.0],["2018-04-03",0.9,0.9,0.9,0.9,400.0],["2018-04-04",0.9,0.9,0.9,0.9,0.0],["2018-04-05",0.95,0.95,0.95,0.95,60.0],["2018-04-06",1.0,1.0,0.85,0.85,8500.0],["2018-04-09",0.85,0.85,0.85,0.85,0.0],["2018-04-10",0.95,0.95,0.9,0.9,1320.0],["2018-04-11",0.9,0.9,0.85,0.85,1300.0],["2018-04-12",0.9,0.9,0.8,0.8,280.0],["2018-04-13",0.85,0.85,0.85,0.85,880.0],["2018-04-16",0.85,0.85,0.85,0.85,12200.0],["2018-04-17",0.85,0.85,0.75,0.8,1240.0],["2018-04-18",0.75,0.75,0.75,0.75,2000.0],["2018-04-19",0.8,0.8,0.8,0.8,1240.0],["2018-04-20",0.8,0.8,0.75,0.75,160.0],["2018-04-23",0.75,0.75,0.75,0.75,0.0],["2018-04-24",0.75,0.75,0.75,0.75,6260.0],["2018-04-25",0.75,0.75,0.75,0.75,300.0],["2018-04-26",0.8,0.8,0.75,0.75,1420.0],["2018-04-27",0.8,0.8,0.8,0.8,620.0],["2018-04-30",0.8,0.8,0.8,0.8,14400.0],["2018-05-01",0.8,0.8,0.8,0.8,0.0],["2018-05-02",0.8,0.8,0.8,0.8,0.0],["2018-05-03",0.75,0.8,0.75,0.8,3000.0],["2018-05-04",0.8,0.9,0.8,0.9,2700.0],["2018-05-07",0.9,0.9,0.75,0.75,1060.0],["2018-05-08",0.75,0.75,0.75,0.75,60.0],["2018-05-09",0.8,0.8,0.8,0.8,1720.0],["2018-05-10",0.8,0.8,0.8,0.8,0.0],["2018-05-11",0.75,0.75,0.75,0.75,2680.0],["2018-05-14",0.75,0.75,0.75,0.75,0.0],["2018-05-15",0.75,0.75,0.75,0.75,0.0],["2018-05-16",0.7,0.75,0.7,0.75,220.0],["2018-05-17",0.7,0.7,0.65,0.7,2840.0],["2018-05-18",0.7,0.7,0.65,0.65,1180.0],["2018-05-21",0.6,0.6,0.6,0.6,640.0],["2018-05-22",0.7,0.7,0.65,0.65,800.0],["2018-05-23",0.7,0.7,0.7,0.7,2000.0],["2018-05-24",0.7,0.7,0.7,0.7,1860.0],["2018-05-25",0.7,0.7,0.7,0.7,2280.0],["2018-05-29",0.7,0.7,0.7,0.7,1720.0],["2018-05-30",0.75,0.75,0.75,0.75,5100.0],["2018-05-31",0.7,0.7,0.7,0.7,620.0],["2018-06-01",0.75,0.75,0.75,0.75,2620.0],["2018-06-04",0.75,0.75,0.7,0.7,860.0],["2018-06-05",0.85,0.9,0.75,0.85,8800.0],["2018-06-06",0.85,0.85,0.85,0.85,0.0],["2018-06-07",0.85,0.85,0.85,0.85,0.0],["2018-06-08",0.8,0.8,0.8,0.8,7400.0],["2018-06-11",0.8,0.8,0.8,0.8,0.0],["2018-06-12",0.85,1.05,0.85,1.05,18580.0],["2018-06-13",1.7,1.7,1.3,1.35,25400.0],["2018-06-14",1.45,1.5,1.2,1.2,5700.0],["2018-06-15",1.3,1.3,1.25,1.25,2280.0],["2018-06-18",1.05,1.1,1.0,1.05,1440.0],["2018-06-19",0.9,0.9,0.9,0.9,1400.0],["2018-06-20",1.0,1.0,1.0,1.0,1440.0],["2018-06-21",1.05,1.2,1.05,1.1,7700.0],["2018-06-22",1.05,1.05,1.05,1.05,800.0],["2018-06-25",1.05,1.05,1.05,1.05,2440.0],["2018-06-26",1.05,1.05,1.05,1.05,0.0],["2018-06-27",0.95,0.95,0.9,0.9,320.0],["2018-06-28",0.9,0.95,0.9,0.9,1240.0],["2018-06-29",0.95,0.95,0.95,0.95,2980.0],["2018-07-02",0.9,1.05,0.9,1.05,2240.0],["2018-07-03",0.95,0.95,0.9,0.9,3660.0],["2018-07-05",0.9,0.95,0.85,0.9,9560.0],["2018-07-06",0.9,0.9,0.9,0.9,200.0],["2018-07-09",0.9,0.9,0.9,0.9,820.0],["2018-07-10",0.95,1.0,0.95,1.0,1000.0],["2018-07-11",1.0,1.0,1.0,1.0,0.0],["2018-07-12",1.0,1.0,0.95,0.95,3880.0],["2018-07-13",1.0,1.0,0.9,0.95,420.0],["2018-07-16",0.95,0.95,0.95,0.95,0.0],["2018-07-17",0.9,0.9,0.9,0.9,920.0],["2018-07-18",0.9,0.9,0.85,0.85,2040.0],["2018-07-19",0.85,0.85,0.85,0.85,400.0],["2018-07-20",0.95,0.95,0.95,0.95,560.0],["2018-07-23",0.95,0.95,0.9,0.9,1220.0],["2018-07-24",0.9,0.9,0.9,0.9,100.0],["2018-07-25",0.9,0.95,0.9,0.95,900.0],["2018-07-26",0.95,0.95,0.9,0.9,720.0],["2018-07-27",1.0,1.0,0.95,0.95,7200.0],["2018-07-30",1.0,1.0,1.0,1.0,100.0],["2018-07-31",0.9,0.95,0.85,0.95,5800.0],["2018-08-01",0.9,0.9,0.9,0.9,300.0],["2018-08-02",0.9,0.9,0.9,0.9,1800.0],["2018-08-03",0.85,0.9,0.85,0.9,900.0],["2018-08-06",0.9,0.9,0.9,0.9,4000.0],["2018-08-07",0.95,0.95,0.95,0.95,3320.0],["2018-08-08",0.95,0.95,0.95,0.95,0.0],["2018-08-09",0.95,0.95,0.95,0.95,7760.0],["2018-08-10",0.95,0.95,0.95,0.95,8340.0],["2018-08-13",1.0,1.0,0.9,0.9,640.0],["2018-08-14",0.95,0.95,0.95,0.95,2000.0],["2018-08-15",0.9,0.9,0.9,0.9,1020.0],["2018-08-16",0.85,0.85,0.85,0.85,400.0],["2018-08-17",0.85,0.85,0.85,0.85,0.0],["2018-08-20",0.9,0.9,0.9,0.9,60.0],["2018-08-21",0.9,0.95,0.9,0.95,2820.0],["2018-08-22",0.95,0.95,0.9,0.9,1800.0],["2018-08-23",0.9,0.9,0.85,0.85,3600.0],["2018-08-24",0.85,0.85,0.85,0.85,340.0],["2018-08-27",0.95,0.95,0.95,0.95,400.0],["2018-08-28",0.9,0.9,0.9,0.9,40.0],["2018-08-29",0.85,0.9,0.85,0.9,4220.0],["2018-08-30",0.9,0.9,0.9,0.9,1800.0],["2018-08-31",0.85,0.85,0.85,0.85,200.0],["2018-09-04",0.85,0.85,0.85,0.85,5300.0],["2018-09-05",0.85,0.85,0.85,0.85,380.0],["2018-09-06",0.85,0.85,0.85,0.85,0.0],["2018-09-07",0.85,0.85,0.85,0.85,1380.0],["2018-09-10",0.85,0.85,0.8,0.8,10820.0],["2018-09-11",0.85,0.9,0.85,0.9,3620.0],["2018-09-12",0.9,0.9,0.9,0.9,0.0],["2018-09-13",0.85,0.85,0.85,0.85,400.0],["2018-09-14",0.8,0.8,0.8,0.8,40.0],["2018-09-17",0.8,0.8,0.8,0.8,0.0],["2018-09-18",0.8,0.8,0.8,0.8,0.0],["2018-09-19",0.8,0.8,0.8,0.8,1800.0],["2018-09-20",0.8,0.8,0.8,0.8,0.0],["2018-09-21",0.8,0.8,0.8,0.8,1500.0],["2018-09-24",0.8,0.9,0.8,0.85,1800.0],["2018-09-25",0.8,0.85,0.8,0.85,740.0],["2018-09-26",0.85,0.85,0.85,0.85,0.0],["2018-09-27",0.85,0.85,0.8,0.8,400.0],["2018-09-28",0.8,0.8,0.8,0.8,0.0],["2018-10-01",0.85,0.85,0.85,0.85,100.0],["2018-10-02",0.85,0.85,0.85,0.85,0.0],["2018-10-03",0.85,0.85,0.85,0.85,320.0],["2018-10-04",0.9,0.95,0.9,0.95,3900.0],["2018-10-05",0.85,0.85,0.8,0.8,120.0],["2018-10-08",0.75,0.9,0.75,0.75,3300.0],["2018-10-09",0.75,0.75,0.75,0.75,0.0],["2018-10-10",0.75,0.75,0.75,0.75,0.0],["2018-10-11",0.75,0.75,0.75,0.75,0.0],["2018-10-12",0.85,0.85,0.8,0.85,5100.0],["2018-10-15",0.85,0.85,0.8,0.85,420.0],["2018-10-16",0.9,0.9,0.85,0.85,840.0],["2018-10-17",0.85,0.85,0.85,0.85,200.0],["2018-10-18",0.85,0.85,0.85,0.85,0.0],["2018-10-19",0.8,0.8,0.8,0.8,200.0],["2018-10-22",0.75,0.75,0.75,0.75,20.0],["2018-10-23",0.75,0.75,0.75,0.75,400.0],["2018-10-24",0.75,0.75,0.75,0.75,0.0],["2018-10-25",0.8,0.8,0.8,0.8,1600.0],["2018-10-26",0.8,0.8,0.8,0.8,0.0],["2018-10-29",0.95,0.95,0.8,0.8,2440.0],["2018-10-30",0.8,0.8,0.8,0.8,0.0],["2018-10-31",0.8,0.8,0.8,0.8,0.0],["2018-11-01",0.8,0.8,0.8,0.8,400.0],["2018-11-02",0.8,0.8,0.8,0.8,0.0],["2018-11-05",0.85,0.85,0.85,0.85,1000.0],["2018-11-06",0.85,0.85,0.85,0.85,0.0],["2018-11-07",0.85,0.85,0.85,0.85,0.0],["2018-11-08",0.85,0.85,0.85,0.85,0.0],["2018-11-09",0.75,0.75,0.75,0.75,480.0],["2018-11-12",0.75,0.75,0.75,0.75,0.0],["2018-11-13",0.75,0.75,0.75,0.75,200.0],["2018-11-14",0.75,0.75,0.75,0.75,0.0],["2018-11-15",0.75,0.75,0.75,0.75,20.0],["2018-11-16",0.75,0.75,0.75,0.75,0.0],["2018-11-19",0.8,0.8,0.75,0.75,1700.0],["2018-11-20",0.8,0.8,0.8,0.8,2000.0],["2018-11-21",0.8,0.8,0.8,0.8,0.0],["2018-11-23",0.8,0.8,0.8,0.8,400.0],["2018-11-26",0.75,0.75,0.75,0.75,400.0],["2018-11-27",0.75,0.75,0.75,0.75,0.0],["2018-11-28",0.75,0.75,0.7,0.7,2600.0],["2018-11-29",0.75,0.75,0.7,0.7,1400.0],["2018-11-30",0.7,0.7,0.7,0.7,100.0],["2018-12-03",0.8,0.8,0.75,0.75,1760.0],["2018-12-04",0.75,0.75,0.7,0.7,1200.0],["2018-12-06",0.75,0.75,0.75,0.75,300.0],["2018-12-07",0.75,0.75,0.7,0.7,2320.0],["2018-12-10",0.7,0.7,0.7,0.7,20.0],["2018-12-11",0.65,0.65,0.65,0.65,180.0],["2018-12-12",0.65,0.65,0.65,0.65,1000.0],["2018-12-13",0.7,0.7,0.7,0.7,2140.0],["2018-12-14",0.7,0.7,0.65,0.65,8100.0],["2018-12-17",0.7,0.7,0.7,0.7,500.0],["2018-12-18",0.65,0.65,0.6,0.65,5600.0],["2018-12-19",0.6,0.65,0.6,0.65,1820.0],["2018-12-20",0.6,0.65,0.6,0.65,420.0],["2018-12-21",0.65,0.65,0.65,0.65,0.0],["2018-12-24",0.65,0.65,0.65,0.65,20.0],["2018-12-26",0.6,0.6,0.5,0.5,800.0],["2018-12-27",0.55,0.55,0.55,0.55,220.0],["2018-12-28",0.55,0.55,0.5,0.5,6680.0],["2018-12-31",0.5,0.55,0.5,0.5,9060.0],["2019-01-02",0.55,0.55,0.55,0.55,400.0],["2019-01-03",0.55,0.55,0.55,0.55,0.0],["2019-01-04",0.6,0.75,0.6,0.7,3820.0],["2019-01-07",0.65,0.75,0.65,0.7,6400.0],["2019-01-08",0.7,0.7,0.7,0.7,600.0],["2019-01-09",0.7,0.7,0.7,0.7,500.0],["2019-01-10",0.7,0.7,0.7,0.7,0.0],["2019-01-11",0.7,0.7,0.7,0.7,1060.0],["2019-01-14",0.7,0.7,0.7,0.7,280.0],["2019-01-15",0.65,0.65,0.65,0.65,20.0],["2019-01-16",0.65,0.65,0.65,0.65,1060.0],["2019-01-17",0.7,0.7,0.65,0.7,5580.0],["2019-01-18",0.65,0.7,0.65,0.65,540.0],["2019-01-22",0.65,0.65,0.65,0.65,0.0],["2019-01-23",0.65,0.65,0.65,0.65,0.0],["2019-01-24",0.65,0.65,0.55,0.65,8520.0],["2019-01-25",0.65,0.65,0.6,0.6,6240.0],["2019-01-28",0.65,0.65,0.65,0.65,9100.0],["2019-01-29",0.65,0.65,0.65,0.65,0.0],["2019-01-30",0.6,0.6,0.6,0.6,2140.0],["2019-01-31",0.6,0.6,0.55,0.55,2080.0],["2019-02-01",0.6,0.6,0.6,0.6,5080.0],["2019-02-04",0.6,0.6,0.6,0.6,160.0],["2019-02-05",0.6,0.6,0.6,0.6,14220.0],["2019-02-06",0.6,0.6,0.6,0.6,400.0],["2019-02-07",0.6,0.6,0.6,0.6,3500.0],["2019-02-08",0.6,0.6,0.55,0.55,2400.0],["2019-02-11",0.6,0.6,0.55,0.55,7180.0],["2019-02-12",0.55,0.55,0.55,0.55,2540.0],["2019-02-13",0.55,0.55,0.55,0.55,700.0],["2019-02-14",0.6,0.6,0.6,0.6,1000.0],["2019-02-15",0.6,0.65,0.55,0.65,9180.0],["2019-02-19",0.65,0.65,0.65,0.65,1000.0],["2019-02-20",0.65,0.65,0.65,0.65,0.0],["2019-02-21",0.6,0.6,0.6,0.6,1500.0],["2019-02-22",0.6,0.6,0.6,0.6,0.0],["2019-02-25",0.55,0.6,0.55,0.6,580.0],["2019-02-26",0.6,0.6,0.6,0.6,860.0],["2019-02-27",0.6,0.6,0.6,0.6,360.0],["2019-02-28",0.6,0.6,0.6,0.6,100.0],["2019-03-01",0.65,0.65,0.6,0.6,3040.0],["2019-03-04",0.6,0.65,0.6,0.6,4160.0],["2019-03-05",0.65,0.65,0.65,0.65,3120.0],["2019-03-06",0.65,0.65,0.6,0.65,1300.0],["2019-03-07",0.65,0.65,0.65,0.65,2020.0],["2019-03-08",0.6,0.6,0.55,0.6,720.0],["2019-03-11",0.6,0.6,0.6,0.6,900.0],["2019-03-12",0.6,0.6,0.6,0.6,800.0],["2019-03-13",0.65,0.65,0.65,0.65,400.0],["2019-03-14",0.65,0.65,0.65,0.65,820.0],["2019-03-15",0.65,0.65,0.65,0.65,1800.0],["2019-03-18",0.6,0.7,0.6,0.65,4040.0],["2019-03-19",0.65,0.65,0.65,0.65,0.0],["2019-03-20",0.65,0.65,0.65,0.65,400.0],["2019-03-21",0.65,0.65,0.65,0.65,2000.0],["2019-03-22",0.65,0.65,0.65,0.65,2800.0],["2019-03-25",0.65,0.65,0.65,0.65,300.0],["2019-03-26",0.65,0.65,0.65,0.65,100.0],["2019-03-27",0.65,0.65,0.65,0.65,1400.0],["2019-03-28",0.65,0.7,0.65,0.7,13220.0],["2019-03-29",0.65,0.65,0.65,0.65,400.0],["2019-04-01",0.65,0.65,0.6,0.6,200.0],["2019-04-02",0.65,0.65,0.65,0.65,2600.0],["2019-04-03",0.65,0.65,0.65,0.65,0.0],["2019-04-04",0.65,0.65,0.65,0.65,2400.0],["2019-04-05",0.65,0.65,0.65,0.65,2700.0],["2019-04-08",0.65,0.7,0.65,0.7,14280.0],["2019-04-09",0.65,0.8,0.65,0.75,5520.0],["2019-04-10",0.8,1.0,0.75,0.95,16600.0],["2019-04-11",0.95,1.15,0.9,0.95,14820.0],["2019-04-12",0.95,0.95,0.8,0.8,14300.0],["2019-04-15",0.85,0.9,0.85,0.9,200.0],["2019-04-16",0.8,0.85,0.8,0.85,720.0],["2019-04-17",0.8,0.8,0.8,0.8,600.0],["2019-04-18",0.9,0.9,0.8,0.8,1020.0],["2019-04-22",0.8,0.85,0.8,0.8,640.0],["2019-04-23",0.85,0.85,0.85,0.85,300.0],["2019-04-24",0.8,0.8,0.75,0.75,280.0],["2019-04-25",0.8,0.8,0.8,0.8,1480.0],["2019-04-26",0.75,0.75,0.75,0.75,2000.0],["2019-04-29",0.75,0.8,0.75,0.8,3900.0],["2019-04-30",0.75,0.75,0.75,0.75,100.0],["2019-05-01",0.75,0.75,0.75,0.75,2000.0],["2019-05-02",0.75,0.75,0.75,0.75,0.0],["2019-05-03",0.75,0.75,0.75,0.75,200.0],["2019-05-06",0.75,0.75,0.75,0.75,9000.0],["2019-05-07",0.75,0.75,0.7,0.7,6060.0],["2019-05-08",0.7,0.75,0.7,0.7,6000.0],["2019-05-09",0.7,0.75,0.7,0.75,12420.0],["2019-05-10",0.65,0.8,0.65,0.8,3200.0],["2019-05-13",0.8,0.8,0.8,0.8,0.0],["2019-05-14",0.75,0.8,0.75,0.75,3680.0],["2019-05-15",0.75,0.75,0.75,0.75,0.0],["2019-05-16",0.7,0.75,0.7,0.75,840.0],["2019-05-17",0.75,0.8,0.75,0.8,8820.0],["2019-05-20",0.7,0.85,0.7,0.85,9640.0],["2019-05-21",0.75,0.75,0.7,0.7,4000.0],["2019-05-22",0.75,0.75,0.75,0.75,1000.0],["2019-05-23",0.75,0.75,0.75,0.75,0.0],["2019-05-24",0.75,0.75,0.75,0.75,0.0],["2019-05-28",0.75,1.0,0.75,1.0,15680.0],["2019-05-29",0.9,0.9,0.9,0.9,2400.0],["2019-05-30",0.9,0.9,0.9,0.9,1000.0],["2019-05-31",0.9,0.9,0.9,0.9,2440.0],["2019-06-03",0.9,0.9,0.9,0.9,0.0],["2019-06-04",0.85,0.95,0.85,0.95,14920.0],["2019-06-05",0.85,0.85,0.85,0.85,60.0],["2019-06-06",0.85,0.85,0.85,0.85,0.0],["2019-06-07",0.85,0.85,0.85,0.85,20.0],["2019-06-10",0.95,1.0,0.95,1.0,1060.0],["2019-06-11",1.0,1.1,1.0,1.0,5340.0],["2019-06-12",1.1,1.1,1.0,1.05,6200.0],["2019-06-13",1.1,1.1,1.1,1.1,2400.0],["2019-06-14",1.0,1.05,1.0,1.05,2800.0],["2019-06-17",1.05,1.05,1.0,1.0,2000.0],["2019-06-18",1.0,1.0,1.0,1.0,5800.0],["2019-06-19",1.0,1.0,1.0,1.0,0.0],["2019-06-20",1.0,1.0,1.0,1.0,1900.0],["2019-06-21",1.0,1.0,1.0,1.0,4100.0],["2019-06-24",1.0,1.05,1.0,1.0,6000.0],["2019-06-25",1.0,1.0,1.0,1.0,1100.0],["2019-06-26",1.05,1.05,1.0,1.0,13700.0],["2019-06-27",1.1,1.1,1.1,1.1,500.0],["2019-06-28",1.1,1.1,1.1,1.1,11000.0],["2019-07-01",1.15,1.2,1.15,1.2,2700.0],["2019-07-02",1.3,1.3,1.2,1.25,5560.0],["2019-07-03",1.2,1.3,1.2,1.3,8560.0],["2019-07-05",1.2,1.25,1.15,1.25,7280.0],["2019-07-08",1.25,1.25,1.25,1.25,2280.0],["2019-07-09",1.2,1.25,1.2,1.2,720.0],["2019-07-10",1.25,1.3,1.2,1.25,4860.0],["2019-07-11",1.3,1.3,1.2,1.2,1820.0],["2019-07-12",1.25,1.25,1.2,1.25,1840.0],["2019-07-15",1.25,1.25,1.25,1.25,8960.0],["2019-07-16",1.3,1.3,1.25,1.25,6200.0],["2019-07-17",1.2,1.25,1.2,1.25,1980.0],["2019-07-18",1.2,1.2,1.2,1.2,5000.0],["2019-07-19",1.2,1.2,1.2,1.2,1260.0],["2019-07-22",1.25,1.25,1.25,1.25,60.0],["2019-07-23",1.2,1.2,1.15,1.2,10940.0],["2019-07-24",1.2,1.2,1.2,1.2,500.0],["2019-07-25",1.15,1.2,1.15,1.2,6280.0],["2019-07-26",1.2,1.25,1.2,1.2,5000.0],["2019-07-29",1.25,1.25,1.25,1.25,200.0],["2019-07-30",1.25,1.25,1.25,1.25,8200.0],["2019-07-31",1.25,1.25,1.15,1.15,9420.0],["2019-08-01",1.05,1.1,1.05,1.1,2200.0],["2019-08-02",1.05,1.05,0.9,0.9,18400.0],["2019-08-05",1.0,1.0,1.0,1.0,6680.0],["2019-08-06",1.0,1.05,1.0,1.05,20300.0],["2019-08-07",1.0,1.05,1.0,1.05,20300.0],["2019-08-08",0.95,1.0,0.95,1.0,1560.0],["2019-08-09",1.0,1.05,0.95,1.0,2200.0],["2019-08-12",1.0,1.05,1.0,1.05,2720.0],["2019-08-13",1.05,1.05,0.95,0.95,7040.0],["2019-08-14",1.0,1.0,0.95,0.95,7040.0],["2019-08-15",0.85,0.9,0.85,0.9,1320.0],["2019-08-16",0.9,0.9,0.9,0.9,0.0],["2019-08-19",0.85,0.9,0.85,0.85,4320.0],["2019-08-20",0.85,0.85,0.85,0.85,3300.0],["2019-08-21",0.9,0.9,0.9,0.9,100.0],["2019-08-22",0.9,0.9,0.9,0.9,0.0],["2019-08-23",0.85,0.85,0.85,0.85,400.0],["2019-08-26",0.85,0.9,0.85,0.9,1060.0],["2019-08-27",0.9,0.9,0.9,0.9,0.0],["2019-08-28",0.8,0.85,0.8,0.85,220.0],["2019-08-29",0.85,0.85,0.8,0.8,12720.0],["2019-08-30",0.75,0.75,0.7,0.75,10440.0],["2019-09-03",0.75,0.75,0.75,0.75,0.0],["2019-09-04",0.7,0.7,0.65,0.65,500.0],["2019-09-05",0.75,0.85,0.75,0.8,15180.0],["2019-09-06",0.9,0.95,0.9,0.95,28580.0],["2019-09-09",0.9,0.95,0.9,0.95,260.0],["2019-09-10",0.85,0.9,0.85,0.9,2620.0],["2019-09-11",0.9,0.9,0.9,0.9,400.0],["2019-09-12",0.85,0.9,0.85,0.9,2380.0],["2019-09-13",0.85,0.85,0.85,0.85,400.0],["2019-09-16",0.85,0.85,0.8,0.8,1580.0],["2019-09-17",0.85,0.85,0.85,0.85,1000.0],["2019-09-18",0.85,0.85,0.75,0.75,7260.0],["2019-09-19",0.75,0.75,0.75,0.75,0.0],["2019-09-20",0.75,0.8,0.75,0.8,1020.0],["2019-09-23",0.8,0.8,0.8,0.8,0.0],["2019-09-24",0.8,0.8,0.8,0.8,20.0],["2019-09-25",0.8,0.8,0.8,0.8,0.0],["2019-09-26",0.75,0.75,0.75,0.75,3000.0],["2019-09-27",0.75,0.75,0.75,0.75,0.0],["2019-09-30",0.75,0.75,0.75,0.75,800.0],["2019-10-01",0.75,0.85,0.75,0.85,5440.0],["2019-10-02",0.85,0.85,0.85,0.85,0.0],["2019-10-03",0.85,0.85,0.85,0.85,0.0],["2019-10-04",0.85,0.9,0.85,0.85,9600.0],["2019-10-07",0.85,0.85,0.85,0.85,60.0],["2019-10-08",0.9,0.9,0.9,0.9,1000.0],["2019-10-09",0.85,0.85,0.85,0.85,1480.0],["2019-10-10",0.85,0.9,0.85,0.85,1540.0],["2019-10-11",0.85,0.85,0.85,0.85,100.0],["2019-10-14",0.8,0.8,0.8,0.8,1000.0],["2019-10-15",0.8,0.8,0.8,0.8,0.0],["2019-10-16",0.85,0.85,0.85,0.85,100.0],["2019-10-17",0.85,0.85,0.8,0.8,2300.0],["2019-10-18",0.8,0.8,0.8,0.8,1800.0],["2019-10-21",0.8,0.8,0.8,0.8,600.0],["2019-10-22",0.85,0.85,0.85,0.85,100.0],["2019-10-23",0.8,0.8,0.8,0.8,200.0],["2019-10-24",0.8,0.8,0.8,0.8,0.0],["2019-10-25",0.8,0.85,0.75,0.85,2720.0],["2019-10-28",0.75,0.75,0.75,0.75,16000.0],["2019-10-29",0.75,0.8,0.75,0.8,200.0],["2019-10-30",0.8,0.8,0.8,0.8,3000.0],["2019-10-31",0.8,0.8,0.8,0.8,0.0],["2019-11-01",0.8,0.8,0.75,0.75,4480.0],["2019-11-04",0.85,0.85,0.75,0.75,560.0],["2019-11-05",0.75,0.75,0.75,0.75,400.0],["2019-11-06",0.8,0.8,0.75,0.8,6940.0],["2019-11-07",0.8,0.8,0.8,0.8,0.0],["2019-11-08",0.8,0.8,0.8,0.8,0.0],["2019-11-11",0.8,0.8,0.8,0.8,260.0],["2019-11-12",0.75,0.75,0.75,0.75,10000.0],["2019-11-13",0.65,0.7,0.65,0.7,20500.0],["2019-11-14",0.65,0.65,0.65,0.65,640.0],["2019-11-15",0.7,0.75,0.7,0.75,1000.0],["2019-11-18",0.75,0.75,0.75,0.75,0.0],["2019-11-19",0.8,0.8,0.75,0.75,180.0],["2019-11-20",0.75,0.75,0.75,0.75,0.0],["2019-11-21",0.65,0.65,0.65,0.65,3100.0],["2019-11-22",0.7,0.7,0.65,0.65,4120.0],["2019-11-25",0.7,0.75,0.7,0.7,1700.0],["2019-11-26",0.7,0.7,0.7,0.7,780.0],["2019-11-27",0.75,0.75,0.7,0.75,2300.0],["2019-11-29",0.75,0.75,0.75,0.75,0.0],["2019-12-02",0.75,0.75,0.75,0.75,220.0],["2019-12-03",0.7,0.7,0.7,0.7,60.0],["2019-12-04",0.7,0.7,0.7,0.7,0.0],["2019-12-05",0.7,0.7,0.7,0.7,0.0],["2019-12-06",0.7,0.7,0.7,0.7,400.0],["2019-12-09",0.75,0.75,0.7,0.7,540.0],["2019-12-10",0.7,0.7,0.7,0.7,1020.0],["2019-12-11",0.7,0.7,0.7,0.7,40.0],["2019-12-12",0.7,0.7,0.65,0.65,9960.0],["2019-12-13",0.65,0.65,0.65,0.65,0.0],["2019-12-16",0.65,0.65,0.65,0.65,8000.0],["2019-12-17",0.65,0.65,0.65,0.65,0.0],["2019-12-18",0.65,0.65,0.65,0.65,500.0],["2019-12-19",0.65,0.65,0.65,0.65,0.0],["2019-12-20",0.6,0.65,0.6,0.6,6100.0],["2019-12-23",0.6,0.65,0.6,0.65,16320.0],["2019-12-24",0.65,0.65,0.65,0.65,540.0],["2019-12-26",0.65,0.65,0.65,0.65,1400.0],["2019-12-27",0.6,0.7,0.6,0.65,3860.0],["2019-12-30",0.65,0.75,0.65,0.75,22220.0],["2019-12-31",0.7,0.75,0.7,0.75,1200.0],["2020-01-02",0.7,0.75,0.7,0.7,260.0],["2020-01-03",0.7,0.7,0.7,0.7,3100.0],["2020-01-06",0.75,0.85,0.75,0.85,20360.0],["2020-01-07",0.8,0.8,0.8,0.8,6000.0],["2020-01-08",0.75,0.75,0.75,0.75,8960.0],["2020-01-09",0.75,0.75,0.75,0.75,0.0],["2020-01-10",0.8,0.8,0.8,0.8,1260.0],["2020-01-13",0.8,0.8,0.8,0.8,0.0],["2020-01-14",0.85,0.85,0.8,0.8,4420.0],["2020-01-15",0.85,0.85,0.8,0.8,2220.0],["2020-01-16",0.8,0.85,0.8,0.85,160.0],["2020-01-17",0.85,0.85,0.85,0.85,6060.0],["2020-01-21",0.85,0.85,0.8,0.85,5400.0],["2020-01-22",0.9,0.9,0.85,0.85,17960.0],["2020-01-23",0.85,0.9,0.85,0.9,1400.0],["2020-01-24",0.9,0.95,0.9,0.9,16900.0],["2020-01-27",1.0,1.05,0.95,0.95,1920.0],["2020-01-28",0.95,1.0,0.95,0.95,340.0],["2020-01-29",0.95,0.95,0.95,0.95,0.0],["2020-01-30",0.9,0.9,0.9,0.9,1240.0],["2020-01-31",0.95,0.95,0.85,0.9,2840.0],["2020-02-03",0.85,0.85,0.85,0.85,1120.0],["2020-02-04",0.85,0.95,0.8,0.95,1840.0],["2020-02-05",0.85,1.0,0.85,0.9,580.0],["2020-02-06",0.95,0.95,0.9,0.95,3020.0],["2020-02-07",0.95,0.95,0.95,0.95,200.0],["2020-02-10",0.95,0.95,0.95,0.95,220.0],["2020-02-11",0.9,0.9,0.9,0.9,2500.0],["2020-02-12",0.9,0.95,0.9,0.95,400.0],["2020-02-13",0.9,0.95,0.9,0.95,5040.0],["2020-02-14",0.95,0.95,0.95,0.95,2000.0],["2020-02-18",0.9,0.9,0.8,0.8,6960.0],["2020-02-19",0.8,0.8,0.8,0.8,40.0],["2020-02-20",0.85,0.9,0.85,0.9,1240.0],["2020-02-21",0.9,0.9,0.9,0.9,0.0],["2020-02-24",0.9,0.9,0.85,0.85,920.0],["2020-02-25",0.9,0.9,0.85,0.85,920.0],["2020-02-26",0.9,0.9,0.8,0.8,3080.0],["2020-02-27",0.8,0.85,0.8,0.85,400.0],["2020-02-28",0.8,0.8,0.7,0.8,6740.0],["2020-03-02",0.75,0.75,0.75,0.75,100.0],["2020-03-03",0.75,0.8,0.75,0.8,1320.0],["2020-03-04",0.75,0.8,0.75,0.8,7120.0],["2020-03-05",0.85,0.85,0.75,0.75,19520.0],["2020-03-06",0.8,0.8,0.8,0.8,4920.0],["2020-03-09",0.75,0.75,0.75,0.75,11000.0],["2020-03-10",0.75,0.75,0.7,0.7,4780.0],["2020-03-11",0.7,0.7,0.7,0.7,1760.0],["2020-03-12",0.7,0.7,0.7,0.7,300.0],["2020-03-13",0.7,0.7,0.7,0.7,10220.0],["2020-03-16",0.65,0.7,0.6,0.7,2180.0],["2020-03-17",0.7,0.7,0.65,0.65,5300.0],["2020-03-18",0.65,0.65,0.65,0.65,1600.0],["2020-03-19",0.65,0.7,0.65,0.7,2000.0],["2020-03-20",0.7,0.7,0.6,0.65,11020.0],["2020-03-23",0.6,0.6,0.55,0.6,14900.0],["2020-03-24",0.6,0.65,0.6,0.65,17380.0],["2020-03-25",0.65,0.65,0.65,0.65,0.0],["2020-03-26",0.7,0.7,0.7,0.7,200.0],["2020-03-27",0.7,0.7,0.7,0.7,3100.0],["2020-03-30",0.7,0.7,0.7,0.7,680.0],["2020-03-31",0.7,0.7,0.7,0.7,160.0],["2020-04-01",0.7,0.7,0.7,0.7,200.0],["2020-04-02",0.7,0.7,0.7,0.7,0.0],["2020-04-03",0.7,0.7,0.7,0.7,0.0],["2020-04-06",0.7,0.7,0.7,0.7,0.0],["2020-04-07",0.7,0.7,0.7,0.7,80.0],["2020-04-08",0.7,0.8,0.7,0.8,31200.0],["2020-04-09",0.8,0.8,0.7,0.8,23500.0],["2020-04-13",0.8,0.8,0.8,0.8,0.0],["2020-04-14",0.75,0.75,0.75,0.75,60.0],["2020-04-15",0.75,0.75,0.75,0.75,0.0],["2020-04-16",0.75,0.75,0.75,0.75,5000.0],["2020-04-17",0.75,0.75,0.75,0.75,0.0],["2020-04-20",0.75,0.75,0.75,0.75,0.0],["2020-04-21",0.75,0.75,0.75,0.75,0.0],["2020-04-22",0.75,0.8,0.75,0.8,2040.0],["2020-04-23",0.8,0.8,0.75,0.75,7420.0],["2020-04-24",0.75,0.75,0.75,0.75,3200.0],["2020-04-27",0.75,0.75,0.75,0.75,320.0],["2020-04-28",0.75,0.75,0.75,0.75,0.0],["2020-04-29",0.8,0.8,0.8,0.8,1500.0],["2020-04-30",0.8,0.8,0.8,0.8,520.0],["2020-05-01",0.75,0.75,0.75,0.75,1100.0],["2020-05-04",0.75,0.75,0.75,0.75,1780.0],["2020-05-05",0.75,0.75,0.75,0.75,1480.0],["2020-05-06",0.75,0.75,0.75,0.75,0.0],["2020-05-07",0.75,0.75,0.75,0.75,5000.0],["2020-05-08",0.75,0.75,0.75,0.75,4020.0],["2020-05-11",0.7,0.75,0.7,0.75,1260.0],["2020-05-12",0.75,0.75,0.75,0.75,260.0],["2020-05-13",0.7,0.7,0.65,0.65,6840.0],["2020-05-14",0.65,0.65,0.65,0.65,100.0],["2020-05-15",0.7,0.7,0.65,0.7,3420.0],["2020-05-18",0.65,0.8,0.65,0.75,180.0],["2020-05-19",0.75,0.95,0.75,0.95,22420.0],["2020-05-20",1.1,1.15,0.95,1.0,40260.0],["2020-05-21",0.95,0.95,0.9,0.9,5640.0],["2020-05-22",0.9,0.9,0.9,0.9,3000.0],["2020-05-26",0.9,0.95,0.9,0.95,1200.0],["2020-05-27",0.9,0.95,0.9,0.9,13640.0],["2020-05-28",0.9,0.95,0.9,0.95,10900.0],["2020-05-29",0.9,0.95,0.9,0.95,120.0],["2020-06-01",0.95,1.0,0.95,1.0,12620.0],["2020-06-02",1.0,1.1,0.95,1.05,10740.0],["2020-06-03",1.1,1.1,1.05,1.1,10920.0],["2020-06-04",1.05,1.2,1.05,1.2,52000.0],["2020-06-05",1.25,1.25,1.2,1.2,8420.0],["2020-06-08",1.25,1.25,1.05,1.05,920.0],["2020-06-09",1.1,1.15,1.1,1.1,2740.0],["2020-06-10",1.15,1.15,1.1,1.1,2560.0],["2020-06-11",1.1,1.1,1.1,1.1,500.0],["2020-06-12",1.1,1.1,1.1,1.1,20.0],["2020-06-15",1.0,1.0,1.0,1.0,240.0],["2020-06-16",0.95,1.0,0.95,0.95,3980.0],["2020-06-17",0.95,1.0,0.95,1.0,2300.0],["2020-06-18",1.0,1.0,1.0,1.0,1080.0],["2020-06-19",1.05,1.05,0.95,0.95,2860.0],["2020-06-22",1.0,1.0,0.95,0.95,11100.0],["2020-06-23",0.95,1.0,0.95,0.95,9220.0],["2020-06-24",0.95,0.95,0.95,0.95,4920.0],["2020-06-25",0.95,0.95,0.95,0.95,80.0],["2020-06-26",0.95,0.95,0.95,0.95,1080.0],["2020-06-29",0.95,1.0,0.95,1.0,3540.0],["2020-06-30",1.0,1.05,1.0,1.05,1100.0],["2020-07-01",1.15,1.15,0.95,0.95,1560.0],["2020-07-02",1.05,1.15,1.05,1.1,43140.0],["2020-07-06",1.2,1.3,1.15,1.3,42700.0],["2020-07-07",1.3,1.65,1.3,1.55,40960.0],["2020-07-08",1.65,1.75,1.55,1.7,50260.0],["2020-07-09",1.65,1.7,1.35,1.5,35380.0],["2020-07-10",1.4,1.95,1.4,1.85,50960.0],["2020-07-13",1.95,2.45,1.95,2.15,127160.0],["2020-07-14",2.05,2.3,2.05,2.15,21840.0],["2020-07-15",2.25,2.35,2.25,2.25,34600.0],["2020-07-16",2.3,2.3,2.2,2.2,37080.0],["2020-07-17",2.2,2.25,2.15,2.25,11600.0],["2020-07-20",2.4,2.55,2.25,2.55,95020.0],["2020-07-21",2.6,2.65,2.15,2.4,67800.0],["2020-07-22",2.45,2.45,2.05,2.25,22340.0],["2020-07-23",2.35,2.45,2.25,2.35,38360.0],["2020-07-24",2.3,2.4,2.2,2.3,25720.0],["2020-07-27",2.25,2.25,1.9,2.05,28500.0],["2020-07-28",2.05,2.2,2.05,2.05,7380.0],["2020-07-29",2.05,2.1,1.95,2.0,8160.0],["2020-07-30",1.95,2.1,1.95,1.95,28500.0],["2020-07-31",2.2,2.2,1.95,2.0,5960.0],["2020-08-03",1.95,2.25,1.75,1.95,38400.0],["2020-08-04",2.1,2.1,1.65,2.0,9580.0],["2020-08-05",2.1,2.1,1.9,2.0,49780.0],["2020-08-06",2.0,2.0,1.9,1.95,3760.0],["2020-08-07",2.05,2.05,1.9,1.9,42560.0],["2020-08-10",1.95,2.0,1.95,1.95,7620.0],["2020-08-11",1.9,1.95,1.9,1.95,1820.0],["2020-08-12",1.95,2.0,1.9,2.0,14520.0],["2020-08-13",2.0,2.05,2.0,2.05,5200.0],["2020-08-14",2.1,2.1,2.0,2.05,5380.0],["2020-08-17",2.05,2.05,1.95,2.0,10820.0],["2020-08-18",1.95,2.1,1.95,1.95,15060.0],["2020-08-19",1.95,1.95,1.9,1.95,6820.0],["2020-08-20",1.95,1.95,1.9,1.95,21020.0],["2020-08-21",1.95,1.95,1.9,1.95,6740.0],["2020-08-24",1.9,2.0,1.9,1.95,9700.0],["2020-08-25",2.0,2.0,1.9,2.0,7220.0],["2020-08-26",1.95,2.0,1.95,1.95,8640.0],["2020-08-27",2.0,2.0,1.95,2.0,4180.0],["2020-08-28",2.0,2.25,1.95,2.15,32220.0],["2020-08-31",2.2,2.45,2.2,2.35,71080.0],["2020-09-01",2.45,2.45,2.3,2.4,27360.0],["2020-09-02",2.4,2.4,2.3,2.3,12980.0],["2020-09-03",2.45,2.5,1.95,2.2,43460.0],["2020-09-04",2.2,2.4,2.15,2.4,24200.0],["2020-09-08",2.4,2.5,2.3,2.5,67300.0],["2020-09-09",2.45,2.65,2.45,2.6,43000.0],["2020-09-10",2.65,2.65,2.5,2.5,30360.0],["2020-09-11",2.45,2.5,2.35,2.5,43800.0],["2020-09-14",2.55,2.55,2.5,2.5,10980.0],["2020-09-15",2.55,2.55,2.45,2.5,34400.0],["2020-09-16",2.55,2.55,2.4,2.45,20720.0],["2020-09-17",2.55,2.6,2.45,2.5,9760.0],["2020-09-18",2.6,3.2,2.55,3.1,46600.0],["2020-09-21",3.05,3.05,2.8,2.9,88260.0],["2020-09-22",2.95,2.95,2.75,2.8,39680.0],["2020-09-23",2.9,3.0,2.7,2.7,6520.0],["2020-09-24",2.75,2.8,2.5,2.7,56220.0],["2020-09-25",2.7,2.75,2.5,2.6,49580.0],["2020-09-28",2.7,2.8,2.6,2.7,18280.0],["2020-09-29",2.8,3.6,2.75,3.35,76760.0],["2020-09-30",3.3,3.5,3.25,3.35,52040.0],["2020-10-01",3.45,3.5,3.25,3.4,8880.0],["2020-10-02",3.35,3.45,3.25,3.45,8180.0],["2020-10-05",3.5,3.75,3.5,3.6,67620.0],["2020-10-06",3.75,4.2,3.7,4.15,95440.0],["2020-10-07",4.15,4.2,3.9,4.15,72280.0],["2020-10-08",4.15,4.2,3.8,3.9,77680.0],["2020-10-09",3.6,3.95,3.55,3.55,71500.0],["2020-10-12",3.55,4.2,3.55,3.75,17980.0],["2020-10-13",3.65,4.0,3.5,3.85,13460.0],["2020-10-14",3.95,3.95,3.7,3.75,17900.0],["2020-10-15",3.7,3.75,3.6,3.75,7280.0],["2020-10-16",3.7,3.8,3.7,3.75,8180.0],["2020-10-19",3.75,3.85,3.6,3.65,28240.0],["2020-10-20",3.95,3.95,3.5,3.55,75240.0],["2020-10-21",3.6,3.6,3.4,3.6,31280.0],["2020-10-22",3.5,3.55,3.4,3.5,20720.0],["2020-10-23",3.55,3.7,3.5,3.55,4500.0],["2020-10-26",3.5,3.65,3.35,3.4,26760.0],["2020-10-27",3.35,3.4,3.05,3.2,114740.0],["2020-10-28",2.9,2.95,2.65,2.95,64140.0],["2020-10-29",2.85,3.35,2.85,3.35,20800.0],["2020-10-30",3.5,3.5,3.2,3.25,12840.0],["2020-11-02",3.35,3.4,3.3,3.4,3260.0],["2020-11-03",3.45,3.5,3.3,3.4,17520.0],["2020-11-04",3.25,3.4,3.25,3.4,2560.0],["2020-11-05",3.55,3.55,3.15,3.4,7020.0],["2020-11-06",3.35,3.45,3.3,3.45,7640.0],["2020-11-09",3.45,3.65,3.35,3.35,8640.0],["2020-11-10",3.25,3.4,3.2,3.3,4060.0],["2020-11-11",3.35,3.4,3.15,3.4,5720.0],["2020-11-12",3.25,3.35,3.2,3.25,9180.0],["2020-11-13",3.2,3.3,3.15,3.3,28480.0],["2020-11-16",3.35,3.75,3.3,3.7,35920.0],["2020-11-17",3.7,3.7,3.6,3.65,14240.0],["2020-11-18",3.65,4.0,3.6,4.0,31180.0],["2020-11-19",4.0,4.45,4.0,4.4,51280.0],["2020-11-20",4.45,4.5,4.3,4.4,44060.0],["2020-11-23",4.5,4.9,4.3,4.8,119360.0],["2020-11-24",5.1,5.5,4.85,5.5,65620.0],["2020-11-25",5.95,6.1,5.15,6.1,109340.0],["2020-11-27",6.15,6.95,6.05,6.9,148700.0],["2020-11-30",6.95,7.05,6.35,6.75,200020.0],["2020-12-01",6.95,6.95,4.9,5.5,224260.0],["2020-12-02",5.5,5.75,4.6,5.05,111140.0],["2020-12-03",5.15,6.45,4.95,6.25,77020.0],["2020-12-04",6.2,6.65,5.9,6.1,69720.0],["2020-12-07",6.4,6.4,5.55,5.8,38820.0],["2020-12-08",5.25,5.8,5.05,5.4,35500.0],["2020-12-09",5.4,5.65,5.2,5.6,19060.0],["2020-12-10",5.55,5.75,5.45,5.65,29640.0],["2020-12-11",5.65,5.75,5.35,5.75,21540.0],["2020-12-14",5.9,6.1,5.8,6.05,47820.0],["2020-12-15",5.75,6.55,5.75,6.45,60600.0],["2020-12-16",6.5,6.75,5.8,5.95,33320.0],["2020-12-17",6.15,6.25,5.65,6.05,29740.0],["2020-12-18",6.15,6.4,6.05,6.25,57900.0],["2020-12-21",6.95,7.0,6.05,6.2,102820.0],["2020-12-22",6.2,6.3,5.95,6.25,57760.0],["2020-12-23",6.25,6.45,6.1,6.25,37460.0],["2020-12-24",6.3,6.6,6.15,6.3,8420.0],["2020-12-28",6.3,6.4,6.1,6.3,31760.0],["2020-12-29",6.15,6.25,5.95,6.1,31360.0],["2020-12-30",6.25,6.25,5.95,6.05,43760.0],["2020-12-31",6.25,6.25,5.7,5.9,34920.0],["2021-01-04",5.9,6.05,5.7,5.85,36760.0],["2021-01-05",5.9,5.9,5.5,5.65,39140.0],["2021-01-06",5.75,5.8,5.5,5.6,53640.0],["2021-01-07",5.75,6.4,5.6,6.35,104320.0],["2021-01-08",6.85,6.9,6.0,6.3,77180.0],["2021-01-11",6.25,6.4,5.9,6.0,53920.0],["2021-01-12",6.05,6.3,6.0,6.2,55620.0],["2021-01-13",6.35,6.45,6.1,6.2,31900.0],["2021-01-14",6.25,6.4,6.05,6.3,31280.0],["2021-01-15",6.35,6.4,6.15,6.35,29160.0],["2021-01-19",8.9,8.9,6.5,7.85,178740.0],["2021-01-20",8.7,9.9,7.9,9.55,161280.0],["2021-01-21",9.5,9.55,8.75,9.2,57440.0],["2021-01-22",9.15,9.5,8.75,9.0,82980.0],["2021-01-25",10.5,10.5,8.0,8.45,96840.0],["2021-01-26",8.8,9.35,8.45,8.65,68440.0],["2021-01-27",8.5,8.8,7.85,7.85,87240.0],["2021-01-28",8.4,8.45,7.7,7.75,145160.0],["2021-01-29",7.9,8.4,7.25,7.5,104340.0],["2021-02-01",7.15,7.85,7.15,7.5,91300.0],["2021-02-02",7.65,7.85,7.25,7.5,70600.0],["2021-02-03",7.55,7.9,7.15,7.4,56400.0],["2021-02-04",7.5,7.75,7.0,7.65,56620.0],["2021-02-05",8.25,8.25,7.6,7.75,77900.0],["2021-02-08",8.5,8.75,7.85,8.4,69960.0],["2021-02-09",9.0,9.0,8.3,8.5,91380.0],["2021-02-10",8.85,8.9,7.95,8.35,88080.0],["2021-02-11",8.65,8.65,7.6,7.8,91380.0],["2021-02-12",7.9,8.55,7.8,8.55,55340.0],["2021-02-16",8.75,9.15,8.55,8.6,87900.0],["2021-02-17",8.8,8.85,7.85,8.35,41260.0],["2021-02-18",8.5,8.8,7.75,7.9,30580.0],["2021-02-19",7.8,8.35,7.75,7.95,59980.0],["2021-02-22",8.4,8.4,7.65,8.0,56880.0],["2021-02-23",8.25,8.35,7.35,8.25,78140.0],["2021-02-24",8.5,8.7,8.25,8.25,44640.0],["2021-02-25",8.25,8.55,8.0,8.15,33180.0],["2021-02-26",8.3,8.3,7.6,7.75,48280.0],["2021-03-01",7.9,8.1,7.75,7.9,25160.0],["2021-03-02",7.75,8.0,7.6,7.85,29560.0],["2021-03-03",8.0,8.0,7.5,7.6,48480.0],["2021-03-04",7.65,7.65,6.55,7.15,109280.0],["2021-03-05",7.35,7.35,6.2,6.6,67320.0],["2021-03-08",6.65,7.0,6.2,6.8,26080.0],["2021-03-09",7.45,7.9,7.0,7.8,41840.0],["2021-03-10",8.2,8.55,7.55,8.4,106820.0],["2021-03-11",8.5,8.65,8.25,8.4,61080.0],["2021-03-12",8.45,8.5,8.1,8.4,38580.0],["2021-03-15",8.7,8.9,8.1,8.2,22120.0],["2021-03-16",8.3,8.3,8.0,8.05,17260.0],["2021-03-17",8.55,8.6,8.1,8.35,35060.0],["2021-03-18",8.25,8.45,7.95,8.0,27200.0],["2021-03-19",7.7,8.1,7.6,8.05,22700.0],["2021-03-22",8.5,8.5,7.85,8.1,28960.0],["2021-03-23",8.15,8.15,7.55,7.65,12620.0],["2021-03-24",7.7,7.8,7.5,7.5,42480.0],["2021-03-25",7.5,7.5,6.8,7.35,48420.0],["2021-03-26",7.3,7.4,7.1,7.1,14160.0],["2021-03-29",6.9,7.15,6.85,6.95,15540.0],["2021-03-30",6.9,7.0,6.6,6.85,17320.0],["2021-03-31",6.85,7.05,6.75,7.05,32560.0],["2021-04-01",7.4,7.6,7.1,7.55,22740.0],["2021-04-05",7.95,7.95,7.25,7.3,21080.0],["2021-04-06",7.05,7.6,7.05,7.4,11540.0],["2021-04-07",7.5,7.5,7.15,7.3,8660.0],["2021-04-08",7.4,7.4,7.1,7.35,5480.0],["2021-04-09",7.35,7.4,7.2,7.3,13280.0],["2021-04-12",7.05,7.25,6.9,6.95,25040.0],["2021-04-13",6.65,6.9,6.45,6.5,37700.0],["2021-04-14",6.6,6.8,6.25,6.4,32440.0],["2021-04-15",6.5,6.55,5.6,6.3,61660.0],["2021-04-16",6.35,6.35,5.8,5.85,19060.0],["2021-04-19",5.9,6.55,5.6,6.4,11720.0],["2021-04-20",6.5,6.5,5.35,5.6,27020.0],["2021-04-21",5.5,5.9,5.4,5.8,18380.0],["2021-04-22",6.25,6.3,5.75,5.9,27800.0],["2021-04-23",5.9,6.25,5.9,6.2,21620.0],["2021-04-26",6.6,6.6,6.0,6.4,17500.0],["2021-04-27",6.4,6.5,6.1,6.45,5020.0],["2021-04-28",6.5,6.75,6.45,6.7,9360.0],["2021-04-29",6.7,6.7,6.5,6.65,12580.0],["2021-04-30",6.55,6.6,6.5,6.55,3460.0],["2021-05-03",6.1,6.65,6.1,6.3,12100.0],["2021-05-04",6.45,6.45,6.05,6.05,7920.0],["2021-05-05",6.2,6.4,5.95,6.15,11820.0],["2021-05-06",6.15,6.15,5.85,6.0,20260.0],["2021-05-07",6.0,6.25,5.95,6.15,18700.0],["2021-05-10",6.0,6.25,5.85,5.9,21120.0],["2021-05-11",5.7,5.85,5.45,5.8,43840.0],["2021-05-12",5.5,5.55,4.95,5.1,44140.0],["2021-05-13",5.1,5.85,4.75,5.7,63880.0],["2021-05-14",5.55,6.45,5.55,6.25,38300.0],["2021-05-17",6.25,6.4,5.8,5.9,15000.0],["2021-05-18",6.0,6.0,5.8,5.9,7360.0],["2021-05-19",5.95,5.95,5.75,5.9,6820.0],["2021-05-20",5.75,5.85,5.75,5.8,5380.0],["2021-05-21",5.9,6.0,5.85,6.0,8480.0],["2021-05-24",5.8,6.75,5.8,6.25,3360.0],["2021-05-25",6.2,6.55,6.0,6.55,18560.0],["2021-05-26",6.65,6.85,6.55,6.6,28340.0],["2021-05-27",6.4,6.7,6.2,6.45,16780.0],["2021-05-28",6.25,6.5,6.25,6.45,8860.0],["2021-06-01",6.15,6.45,5.95,6.15,32520.0],["2021-06-02",6.05,6.15,6.0,6.1,6760.0],["2021-06-03",6.1,6.1,5.9,6.0,6060.0],["2021-06-04",5.95,6.05,5.8,5.85,10440.0],["2021-06-07",5.8,5.9,5.75,5.9,8020.0],["2021-06-08",5.85,5.9,5.75,5.9,4300.0],["2021-06-09",6.25,6.25,5.7,5.7,9780.0],["2021-06-10",5.75,6.05,5.65,5.95,21100.0],["2021-06-11",6.2,6.25,5.8,6.0,10980.0],["2021-06-14",6.05,6.05,5.85,5.95,8720.0],["2021-06-15",6.0,6.0,5.75,5.8,7520.0],["2021-06-16",5.85,6.0,5.7,5.8,7900.0],["2021-06-17",5.85,5.85,5.7,5.75,11420.0],["2021-06-18",5.75,5.75,5.65,5.7,4400.0],["2021-06-21",5.75,5.75,5.55,5.65,5480.0],["2021-06-22",5.5,5.7,5.5,5.65,11620.0],["2021-06-23",5.65,5.7,5.5,5.65,8800.0],["2021-06-24",5.7,5.7,5.6,5.6,7560.0],["2021-06-25",5.5,5.65,5.45,5.45,19360.0],["2021-06-28",5.9,5.9,5.45,5.6,10800.0],["2021-06-29",5.25,5.75,4.95,5.45,12760.0],["2021-06-30",5.3,5.6,5.3,5.55,10440.0],["2021-07-01",5.5,5.75,5.5,5.7,4200.0],["2021-07-02",5.6,5.6,5.35,5.5,10020.0],["2021-07-06",5.4,5.55,5.25,5.4,10340.0],["2021-07-07",5.4,5.55,5.3,5.35,10440.0],["2021-07-08",5.25,5.3,5.05,5.15,7660.0],["2021-07-09",5.15,5.35,5.0,5.3,7940.0],["2021-07-12",5.1,5.25,5.05,5.15,8940.0],["2021-07-13",5.05,5.15,5.0,5.0,3600.0],["2021-07-14",5.05,5.05,4.8,4.8,24060.0],["2021-07-15",4.8,4.8,4.15,4.45,98380.0],["2021-07-16",4.65,4.65,4.1,4.2,35100.0],["2021-07-19",3.65,4.2,3.5,3.7,144340.0],["2021-07-20",3.75,4.2,3.75,4.1,54740.0],["2021-07-21",4.15,4.6,4.05,4.45,42280.0],["2021-07-22",4.45,4.45,4.25,4.35,12740.0],["2021-07-23",4.2,4.3,4.2,4.2,13100.0],["2021-07-26",4.2,4.2,4.1,4.1,8560.0],["2021-07-27",4.2,4.2,3.9,4.0,7420.0],["2021-07-28",3.9,4.05,3.9,4.05,11380.0],["2021-07-29",4.1,4.4,4.1,4.4,19100.0],["2021-07-30",4.35,4.45,4.25,4.25,3700.0],["2021-08-02",4.3,4.4,4.05,4.3,2880.0],["2021-08-03",4.05,4.2,4.0,4.2,8780.0],["2021-08-04",4.25,4.25,3.9,3.95,12860.0],["2021-08-05",3.9,4.15,3.9,4.05,13360.0],["2021-08-06",4.0,4.1,3.95,4.1,6240.0],["2021-08-09",3.9,4.45,3.9,4.45,43260.0],["2021-08-10",3.75,4.2,3.6,4.1,65900.0],["2021-08-11",4.1,4.1,3.85,3.95,54540.0],["2021-08-12",3.95,4.0,3.9,3.95,7820.0],["2021-08-13",4.15,4.15,3.95,4.0,36280.0],["2021-08-16",3.95,4.05,3.85,3.9,23540.0],["2021-08-17",3.8,3.85,3.55,3.7,31920.0],["2021-08-18",3.6,3.75,3.55,3.7,8160.0],["2021-08-19",3.55,3.55,3.45,3.55,15380.0],["2021-08-20",3.55,3.65,3.4,3.6,31360.0],["2021-08-23",3.7,3.7,3.5,3.6,25780.0],["2021-08-24",3.6,3.65,3.55,3.55,7120.0],["2021-08-25",3.55,3.6,3.55,3.55,6500.0],["2021-08-26",3.55,3.55,3.4,3.4,4940.0],["2021-08-27",3.45,3.55,3.35,3.55,6200.0],["2021-08-30",3.45,3.45,3.15,3.3,45460.0],["2021-08-31",3.25,3.55,3.2,3.45,10660.0],["2021-09-01",3.45,3.55,3.3,3.35,7060.0],["2021-09-02",3.4,3.55,3.4,3.55,14540.0],["2021-09-03",3.8,3.85,3.4,3.75,11920.0],["2021-09-07",3.65,3.95,3.65,3.85,3680.0],["2021-09-08",4.1,4.1,3.85,3.9,8640.0],["2021-09-09",3.7,4.1,3.7,3.85,2140.0],["2021-09-10",3.8,3.9,3.75,3.75,5060.0],["2021-09-13",3.8,3.95,3.75,3.95,23880.0],["2021-09-14",4.0,4.55,4.0,4.55,19280.0],["2021-09-15",4.55,4.6,4.15,4.45,32480.0],["2021-09-16",4.25,4.35,4.15,4.35,2380.0],["2021-09-17",4.3,4.8,4.3,4.7,9240.0],["2021-09-20",4.3,4.7,4.0,4.2,19360.0],["2021-09-21",4.2,4.3,4.2,4.25,4300.0],["2021-09-22",4.3,4.55,4.3,4.4,1180.0],["2021-09-23",4.5,6.0,4.5,5.25,140580.0],["2021-09-24",5.75,5.75,5.2,5.5,25720.0],["2021-09-27",5.8,5.9,5.35,5.35,15900.0],["2021-09-28",5.4,5.45,5.05,5.1,10160.0],["2021-09-29",5.3,5.3,4.85,4.9,7480.0],["2021-09-30",5.0,5.1,4.9,5.0,1740.0],["2021-10-01",5.05,5.35,5.0,5.15,14680.0],["2021-10-04",5.25,5.25,4.8,5.05,2180.0],["2021-10-05",5.05,5.05,4.9,4.95,10520.0],["2021-10-06",4.75,4.9,4.5,4.5,7640.0],["2021-10-07",4.55,4.75,4.45,4.6,6340.0],["2021-10-08",4.75,4.75,4.3,4.35,11420.0],["2021-10-11",3.95,4.35,3.95,4.2,5980.0],["2021-10-12",4.3,4.55,4.3,4.4,2740.0],["2021-10-13",4.85,5.15,4.85,5.15,23460.0],["2021-10-14",5.5,5.7,5.25,5.55,39860.0],["2021-10-15",5.6,5.65,5.4,5.45,6580.0],["2021-10-18",5.1,5.5,5.0,5.5,15300.0],["2021-10-19",5.45,5.55,5.4,5.4,4900.0],["2021-10-20",5.45,5.45,5.25,5.25,2400.0],["2021-10-21",5.5,5.5,5.05,5.1,8580.0],["2021-10-22",4.8,5.2,4.8,5.0,2200.0],["2021-10-25",5.0,5.05,4.8,4.8,18760.0],["2021-10-26",4.7,4.9,4.65,4.75,9380.0],["2021-10-27",4.75,4.75,4.65,4.7,2080.0],["2021-10-28",4.8,5.1,4.8,5.0,12940.0],["2021-10-29",5.0,5.05,4.85,4.9,6280.0],["2021-11-01",5.25,5.25,4.8,4.8,13120.0],["2021-11-02",4.75,5.1,4.65,5.1,7500.0],["2021-11-03",5.0,5.05,4.7,5.05,16360.0],["2021-11-04",5.0,5.0,4.8,4.8,4780.0],["2021-11-05",4.75,5.05,4.7,5.0,1160.0],["2021-11-08",4.75,5.35,4.75,5.2,27180.0],["2021-11-09",5.0,5.25,5.0,5.15,1600.0],["2021-11-10",5.0,5.05,5.0,5.0,2460.0],["2021-11-11",5.05,5.05,5.0,5.0,1660.0],["2021-11-12",4.9,4.9,4.75,4.85,16580.0],["2021-11-15",4.9,4.9,4.75,4.8,7700.0],["2021-11-16",4.8,4.8,4.55,4.55,19580.0],["2021-11-17",4.7,4.95,4.45,4.95,6680.0],["2021-11-18",4.95,4.95,4.2,4.95,72580.0],["2021-11-19",4.95,4.95,4.5,4.75,29900.0],["2021-11-22",4.5,4.75,4.5,4.75,17460.0],["2021-11-23",4.6,4.6,4.45,4.5,3600.0],["2021-11-24",4.55,4.55,4.45,4.5,4960.0],["2021-11-26",4.45,4.45,4.1,4.1,5620.0],["2021-11-29",4.1,4.25,4.05,4.15,14020.0],["2021-11-30",4.15,4.35,4.0,4.35,39260.0],["2021-12-01",4.4,4.4,4.05,4.1,11620.0],["2021-12-02",4.1,4.15,3.9,3.95,5760.0],["2021-12-03",4.0,4.05,3.7,3.75,8720.0],["2021-12-06",3.85,4.1,3.75,4.1,21300.0],["2021-12-07",3.95,4.3,3.95,4.15,8360.0],["2021-12-08",4.2,4.2,4.1,4.1,2040.0],["2021-12-09",4.15,4.2,4.05,4.1,5240.0],["2021-12-10",3.8,4.15,3.8,4.15,12100.0],["2021-12-13",4.0,4.1,3.75,4.05,23200.0],["2021-12-14",3.9,3.9,3.65,3.8,25400.0],["2021-12-15",3.7,3.85,3.6,3.85,6960.0],["2021-12-16",3.8,3.85,3.8,3.85,3140.0],["2021-12-17",3.8,3.9,3.75,3.85,8200.0],["2021-12-20",3.8,3.9,3.65,3.85,24680.0],["2021-12-21",3.9,3.95,3.7,3.85,17140.0],["2021-12-22",3.85,3.9,3.85,3.85,10780.0],["2021-12-23",3.85,3.9,3.75,3.75,12120.0],["2021-12-27",3.75,3.95,3.75,3.75,8320.0],["2021-12-28",3.75,3.95,3.45,3.7,10920.0],["2021-12-29",3.7,3.75,3.65,3.75,18680.0],["2021-12-30",3.7,3.75,3.65,3.65,14740.0],["2021-12-31",3.65,3.7,3.6,3.6,12760.0],["2022-01-03",3.5,3.75,3.5,3.75,8840.0],["2022-01-04",3.6,3.7,3.6,3.7,7600.0],["2022-01-05",3.7,3.75,3.65,3.65,6760.0],["2022-01-06",3.5,3.65,3.5,3.65,13400.0],["2022-01-07",3.65,3.75,3.55,3.65,7720.0],["2022-01-10",3.55,3.6,3.4,3.5,9700.0],["2022-01-11",3.55,3.55,3.4,3.5,10540.0],["2022-01-12",3.7,3.7,3.3,3.55,9640.0],["2022-01-13",3.6,3.6,3.45,3.45,12560.0],["2022-01-14",3.45,3.45,3.3,3.35,7400.0],["2022-01-18",3.2,3.35,3.2,3.3,10200.0],["2022-01-19",3.35,3.45,3.35,3.4,6400.0],["2022-01-20",3.6,3.6,3.35,3.35,16400.0],["2022-01-21",3.35,3.35,3.2,3.2,6300.0],["2022-01-24",3.1,3.1,2.9,3.1,25140.0],["2022-01-25",3.05,3.1,3.0,3.0,1600.0],["2022-01-26",3.1,3.15,3.05,3.1,6640.0],["2022-01-27",3.1,3.1,3.05,3.1,3720.0],["2022-01-28",3.1,3.1,2.85,2.95,12200.0],["2022-01-31",3.0,3.0,2.8,2.95,7900.0],["2022-02-01",2.9,3.1,2.9,3.1,6900.0],["2022-02-02",3.1,3.15,3.05,3.1,440.0],["2022-02-03",3.05,3.1,2.95,3.0,8560.0],["2022-02-04",2.95,3.05,2.9,3.0,3500.0],["2022-02-07",3.15,3.15,2.95,3.0,14500.0],["2022-02-08",3.05,3.15,3.0,3.15,2360.0],["2022-02-09",3.15,3.4,3.15,3.35,23820.0],["2022-02-10",3.3,3.6,3.3,3.6,5160.0],["2022-02-11",3.6,3.65,3.55,3.6,8840.0],["2022-02-14",3.45,3.45,3.3,3.3,3640.0],["2022-02-15",3.3,3.3,3.2,3.2,17300.0],["2022-02-16",3.3,3.3,3.1,3.1,12180.0],["2022-02-17",3.05,3.1,3.05,3.1,1880.0],["2022-02-18",3.1,3.1,2.95,3.0,4500.0],["2022-02-22",2.95,3.0,2.9,2.9,3260.0],["2022-02-23",2.95,3.0,2.9,2.9,6460.0],["2022-02-24",2.9,2.9,2.75,2.9,32400.0],["2022-02-25",2.85,2.85,2.85,2.85,3580.0],["2022-02-28",2.9,2.95,2.85,2.95,1900.0],["2022-03-01",2.95,3.15,2.8,3.15,3640.0],["2022-03-02",3.25,3.8,3.15,3.6,74360.0],["2022-03-03",3.6,3.8,3.5,3.6,12580.0],["2022-03-04",3.4,3.4,3.25,3.25,14180.0],["2022-03-07",3.15,3.3,3.15,3.15,16480.0],["2022-03-08",3.3,3.4,3.25,3.25,13920.0],["2022-03-09",3.45,3.45,3.25,3.4,7400.0],["2022-03-10",3.45,3.55,3.4,3.4,3440.0],["2022-03-11",3.35,3.55,3.3,3.4,12060.0],["2022-03-14",3.45,3.45,3.2,3.25,23740.0],["2022-03-15",3.2,3.3,3.15,3.3,20800.0],["2022-03-16",3.35,3.5,3.35,3.45,28320.0],["2022-03-17",3.65,3.7,3.45,3.55,14460.0],["2022-03-18",3.4,3.7,3.4,3.5,10100.0],["2022-03-21",3.65,3.75,3.6,3.65,17820.0],["2022-03-22",3.8,4.6,3.8,4.35,100080.0],["2022-03-23",4.35,4.35,4.05,4.2,5240.0],["2022-03-24",4.1,4.1,4.0,4.0,860.0],["2022-03-25",4.05,4.05,3.85,3.85,1900.0],["2022-03-28",3.8,3.9,3.8,3.85,1480.0],["2022-03-29",3.85,3.85,3.7,3.7,1780.0],["2022-03-30",3.9,4.1,3.7,3.7,2360.0],["2022-03-31",3.65,3.8,3.65,3.75,13260.0],["2022-04-01",3.9,3.9,3.7,3.75,4300.0],["2022-04-04",3.75,3.75,3.75,3.75,1200.0],["2022-04-05",3.75,3.75,3.7,3.7,3380.0],["2022-04-06",3.65,3.65,3.5,3.5,2060.0],["2022-04-07",3.6,4.0,3.6,3.9,7160.0],["2022-04-08",4.0,4.0,3.8,3.8,6160.0],["2022-04-11",3.75,4.05,3.75,4.05,5700.0],["2022-04-12",4.05,4.1,3.95,4.05,6840.0],["2022-04-13",4.1,4.1,4.05,4.1,2220.0],["2022-04-14",4.1,4.1,3.85,3.85,1160.0],["2022-04-18",3.95,3.95,3.7,3.7,3360.0],["2022-04-19",3.7,3.7,3.5,3.6,6760.0],["2022-04-20",3.6,3.6,3.35,3.35,29780.0],["2022-04-21",3.25,3.25,3.15,3.2,7140.0],["2022-04-22",3.15,3.15,3.0,3.0,11540.0],["2022-04-25",2.95,3.1,2.95,3.05,7620.0],["2022-04-26",3.1,3.1,2.85,2.95,9600.0],["2022-04-27",3.0,3.1,2.95,3.05,3480.0],["2022-04-28",3.05,3.1,2.9,3.1,9140.0],["2022-04-29",3.25,3.25,3.15,3.2,4360.0],["2022-05-02",3.2,3.2,3.1,3.1,1080.0],["2022-05-03",3.1,3.15,3.1,3.15,840.0],["2022-05-04",3.15,3.2,3.1,3.15,7320.0],["2022-05-05",3.35,3.35,3.05,3.1,3300.0],["2022-05-06",3.05,3.05,3.0,3.0,1140.0],["2022-05-09",3.0,3.0,2.8,2.85,27540.0],["2022-05-10",3.05,3.05,2.7,2.8,6520.0],["2022-05-11",2.8,2.85,2.55,2.55,10700.0],["2022-05-12",2.45,2.65,2.45,2.5,44380.0],["2022-05-13",2.6,2.6,2.55,2.55,9780.0],["2022-05-16",2.55,2.55,2.5,2.5,8300.0],["2022-05-17",2.55,2.55,2.4,2.45,12260.0],["2022-05-18",2.45,2.45,2.3,2.4,27460.0],["2022-05-19",2.35,2.35,2.3,2.35,1940.0],["2022-05-20",2.35,2.4,2.3,2.3,5880.0],["2022-05-23",2.3,2.35,2.2,2.35,5660.0],["2022-05-24",2.4,2.4,2.3,2.3,6600.0],["2022-05-25",2.3,2.4,2.3,2.4,3140.0],["2022-05-26",2.4,2.6,2.4,2.45,19180.0],["2022-05-27",2.45,2.55,2.4,2.4,16220.0],["2022-05-31",2.4,2.5,2.4,2.5,1440.0],["2022-06-01",2.45,2.45,2.4,2.4,2280.0],["2022-06-02",2.4,2.4,2.35,2.4,5900.0],["2022-06-03",2.35,2.45,2.3,2.45,13480.0],["2022-06-06",2.35,2.4,2.35,2.4,10500.0],["2022-06-07",2.4,2.4,2.3,2.3,3540.0],["2022-06-08",2.35,2.35,2.2,2.2,9460.0],["2022-06-09",2.2,2.35,2.2,2.3,15700.0],["2022-06-10",2.2,2.25,2.15,2.25,2280.0],["2022-06-13",2.2,2.2,2.05,2.1,4940.0],["2022-06-14",2.15,2.3,2.15,2.2,1880.0],["2022-06-15",2.4,2.45,2.3,2.3,6680.0],["2022-06-16",2.3,2.3,2.05,2.15,2440.0],["2022-06-17",2.1,2.3,2.1,2.2,14700.0],["2022-06-21",2.3,2.35,2.1,2.2,21580.0],["2022-06-22",2.1,2.2,2.05,2.2,48360.0],["2022-06-23",2.1,2.1,2.0,2.0,2280.0],["2022-06-24",2.25,2.3,2.15,2.3,20680.0],["2022-06-27",2.4,2.45,2.2,2.45,3120.0],["2022-06-28",2.5,2.6,2.5,2.55,18380.0],["2022-06-29",2.9,2.9,2.6,2.7,8700.0],["2022-06-30",2.65,3.2,2.6,3.0,31240.0],["2022-07-01",3.25,3.25,3.0,3.0,7960.0],["2022-07-05",3.0,3.0,2.9,2.95,700.0],["2022-07-06",2.8,2.8,2.75,2.8,920.0],["2022-07-07",2.85,3.45,2.85,3.15,35340.0],["2022-07-08",3.4,3.4,3.25,3.25,19340.0],["2022-07-11",3.2,3.55,3.2,3.4,47500.0],["2022-07-12",3.4,3.4,3.3,3.35,2780.0],["2022-07-13",3.3,3.3,3.1,3.15,13560.0],["2022-07-14",3.0,3.2,3.0,3.0,45040.0],["2022-07-15",2.95,3.4,2.95,3.3,73860.0],["2022-07-18",3.0,3.55,3.0,3.4,30920.0],["2022-07-19",3.4,3.45,3.2,3.25,16480.0],["2022-07-20",3.35,3.35,3.2,3.2,5520.0],["2022-07-21",3.3,3.35,3.3,3.35,3100.0],["2022-07-22",3.3,3.4,3.3,3.35,20940.0],["2022-07-25",3.35,3.45,3.15,3.35,4220.0],["2022-07-26",3.5,3.5,3.25,3.35,8720.0],["2022-07-27",3.15,3.45,3.15,3.4,6220.0],["2022-07-28",3.45,3.45,3.4,3.4,3200.0],["2022-07-29",3.5,3.55,3.45,3.5,24860.0],["2022-08-01",3.6,3.6,3.5,3.6,6260.0],["2022-08-02",3.65,4.0,3.45,4.0,14640.0],["2022-08-03",4.2,4.2,3.95,4.05,14680.0],["2022-08-04",3.85,4.05,3.75,3.75,4200.0],["2022-08-05",3.8,3.95,3.8,3.85,3340.0],["2022-08-08",3.9,3.95,3.85,3.85,9880.0],["2022-08-09",3.8,3.8,3.8,3.8,1180.0],["2022-08-10",3.8,4.15,3.8,4.15,24220.0],["2022-08-11",4.15,4.45,4.15,4.45,51800.0],["2022-08-12",4.4,4.4,3.75,3.9,47140.0],["2022-08-15",3.75,3.8,3.7,3.75,5680.0],["2022-08-16",3.8,4.05,3.8,3.95,15800.0],["2022-08-17",3.95,3.95,3.75,3.75,36860.0],["2022-08-18",3.9,3.95,3.7,3.9,18060.0],["2022-08-19",3.8,3.8,3.65,3.75,11420.0],["2022-08-22",3.75,3.75,3.6,3.75,10120.0],["2022-08-23",3.9,3.9,3.75,3.75,1020.0],["2022-08-24",3.85,3.95,3.75,3.85,11320.0],["2022-08-25",3.85,3.95,3.85,3.95,2460.0],["2022-08-26",4.0,4.0,3.8,3.85,12900.0],["2022-08-29",3.75,4.1,3.75,4.05,36700.0],["2022-08-30",4.05,4.1,3.95,3.95,4640.0],["2022-08-31",4.0,4.1,4.0,4.0,20420.0],["2022-09-01",4.0,4.05,3.85,3.9,57860.0],["2022-09-02",4.0,4.0,3.95,3.95,360.0],["2022-09-06",4.0,4.15,4.0,4.0,25280.0],["2022-09-07",4.05,4.15,4.05,4.05,11020.0],["2022-09-08",4.0,4.2,4.0,4.2,5740.0],["2022-09-09",4.25,4.85,4.25,4.7,112580.0],["2022-09-12",4.35,5.05,4.35,4.7,22960.0],["2022-09-13",4.85,4.9,4.35,4.75,38680.0],["2022-09-14",4.7,4.7,4.4,4.4,8800.0],["2022-09-15",4.35,4.5,4.3,4.45,6620.0],["2022-09-16",4.45,4.5,4.1,4.3,17280.0],["2022-09-19",4.3,4.3,4.1,4.15,4260.0],["2022-09-20",4.1,4.1,4.0,4.1,14480.0],["2022-09-21",4.1,4.2,4.1,4.15,6460.0],["2022-09-22",4.15,4.55,4.05,4.05,58840.0],["2022-09-23",4.1,4.1,3.85,3.9,37460.0],["2022-09-26",3.6,3.85,3.6,3.65,25160.0],["2022-09-27",3.75,3.75,3.6,3.6,4860.0],["2022-09-28",3.55,3.55,3.35,3.5,20400.0],["2022-09-29",3.5,3.5,3.3,3.3,12340.0],["2022-09-30",3.35,3.6,3.35,3.55,2740.0],["2022-10-03",3.5,4.05,3.3,3.8,27900.0],["2022-10-04",4.1,4.15,3.95,4.15,39080.0],["2022-10-05",4.1,4.3,3.9,3.9,53000.0],["2022-10-06",4.05,4.05,3.65,3.8,26440.0],["2022-10-07",3.75,3.85,3.55,3.55,25060.0],["2022-10-10",3.6,3.7,3.6,3.7,5180.0],["2022-10-11",3.45,3.55,3.45,3.5,3960.0],["2022-10-12",3.45,3.5,3.3,3.45,8680.0],["2022-10-13",3.4,3.5,3.4,3.5,2200.0],["2022-10-14",3.55,3.55,3.55,3.55,1780.0],["2022-10-17",3.6,3.6,3.6,3.6,20.0],["2022-10-18",3.65,3.65,3.55,3.55,780.0],["2022-10-19",3.6,3.6,3.55,3.55,380.0],["2022-10-20",3.55,3.55,3.5,3.5,4920.0],["2022-10-21",3.5,3.6,3.5,3.6,180.0],["2022-10-24",3.6,3.6,3.4,3.4,18660.0],["2022-10-25",3.6,3.65,3.55,3.65,2160.0],["2022-10-26",3.55,3.6,3.55,3.6,5180.0],["2022-10-27",3.6,3.6,3.6,3.6,400.0],["2022-10-28",3.6,3.6,3.55,3.55,80.0],["2022-10-31",3.5,3.5,3.45,3.45,5440.0],["2022-11-01",3.5,3.5,3.35,3.4,14340.0],["2022-11-02",3.45,3.45,3.4,3.45,320.0],["2022-11-03",3.3,3.45,3.3,3.35,6040.0],["2022-11-04",3.4,3.45,3.3,3.45,19140.0],["2022-11-07",3.4,3.45,3.3,3.45,6740.0],["2022-11-08",3.4,3.45,3.35,3.45,13040.0],["2022-11-09",3.45,3.5,3.35,3.35,10380.0],["2022-11-10",3.5,3.5,3.45,3.5,14540.0],["2022-11-11",3.5,4.0,3.5,4.0,25440.0],["2022-11-14",3.8,4.0,3.8,3.9,14300.0],["2022-11-15",3.9,3.9,3.8,3.9,3760.0],["2022-11-16",3.7,3.9,3.6,3.85,27380.0],["2022-11-17",3.85,3.9,3.75,3.9,11420.0],["2022-11-18",3.9,4.0,3.9,4.0,2640.0],["2022-11-21",3.95,4.0,3.85,4.0,9140.0],["2022-11-22",4.0,4.15,3.95,4.15,12360.0],["2022-11-23",4.35,4.4,4.2,4.4,8300.0],["2022-11-25",4.3,4.4,4.25,4.35,15760.0],["2022-11-28",4.3,4.45,4.05,4.25,24500.0],["2022-11-29",4.15,4.4,4.15,4.2,5480.0],["2022-11-30",4.35,4.4,4.25,4.4,19240.0],["2022-12-01",4.35,4.55,4.35,4.5,23220.0],["2022-12-02",4.4,4.55,4.4,4.55,10200.0],["2022-12-05",4.5,4.65,4.4,4.6,30700.0],["2022-12-06",4.7,4.85,4.5,4.6,25320.0],["2022-12-07",4.5,4.7,4.5,4.55,3340.0],["2022-12-08",4.55,4.65,4.35,4.5,4480.0],["2022-12-09",4.45,4.55,4.3,4.4,9780.0],["2022-12-12",4.4,4.45,4.35,4.45,4340.0],["2022-12-13",4.5,4.5,4.3,4.35,6040.0],["2022-12-14",4.3,4.45,4.3,4.3,1320.0],["2022-12-15",4.0,4.35,4.0,4.2,12760.0],["2022-12-16",4.0,4.2,4.0,4.2,4640.0],["2022-12-19",4.1,4.1,3.8,3.95,1060.0],["2022-12-20",3.9,4.1,3.9,4.0,2420.0],["2022-12-21",3.95,4.05,3.95,4.05,5160.0],["2022-12-22",3.95,4.0,3.7,3.85,8420.0],["2022-12-23",4.05,4.1,3.8,4.0,2140.0],["2022-12-27",3.95,4.05,3.65,3.65,26400.0],["2022-12-28",3.95,4.1,3.7,3.9,22720.0],["2022-12-29",3.85,3.9,3.7,3.8,12540.0],["2022-12-30",3.75,3.75,3.65,3.7,22780.0],["2023-01-03",3.7,3.7,3.55,3.65,15880.0],["2023-01-04",3.4,3.9,3.4,3.9,22320.0],["2023-01-05",3.9,3.95,3.85,3.9,1080.0],["2023-01-06",3.95,4.2,3.95,4.2,15280.0],["2023-01-09",4.3,4.35,4.3,4.3,4200.0],["2023-01-10",4.3,4.3,4.15,4.15,5580.0],["2023-01-11",4.15,4.3,4.15,4.3,5460.0],["2023-01-12",4.2,4.3,4.15,4.25,4300.0],["2023-01-13",4.2,4.25,4.2,4.25,4260.0],["2023-01-17",4.3,4.3,4.15,4.25,4200.0],["2023-01-18",4.35,4.35,4.1,4.2,20640.0],["2023-01-19",4.15,4.2,4.05,4.2,11060.0],["2023-01-20",4.15,4.2,4.15,4.2,1340.0],["2023-01-23",4.15,4.3,4.1,4.3,15000.0],["2023-01-24",4.25,4.55,4.2,4.45,49260.0],["2023-01-25",4.4,4.6,4.3,4.5,27900.0],["2023-01-26",4.45,4.6,4.35,4.4,39520.0],["2023-01-27",4.5,4.65,4.45,4.65,23640.0],["2023-01-30",4.6,4.6,4.5,4.55,32000.0],["2023-01-31",4.45,4.65,4.45,4.6,7040.0],["2023-02-01",4.5,4.55,4.45,4.55,4600.0],["2023-02-02",4.5,4.6,4.5,4.55,23340.0],["2023-02-03",4.15,4.6,4.15,4.5,7780.0],["2023-02-06",4.45,4.45,4.35,4.4,8460.0],["2023-02-07",4.5,4.6,4.5,4.6,9700.0],["2023-02-08",4.5,4.7,4.5,4.65,42780.0],["2023-02-09",4.7,4.75,4.55,4.6,62000.0],["2023-02-10",4.6,4.7,4.55,4.7,49120.0],["2023-02-13",4.7,4.9,4.7,4.85,140660.0],["2023-02-14",4.85,4.85,4.55,4.65,11680.0],["2023-02-15",4.6,4.6,4.25,4.25,4560.0],["2023-02-16",4.4,4.4,4.0,4.0,4520.0],["2023-02-17",4.0,4.0,3.8,3.95,15740.0],["2023-02-21",4.0,4.0,3.9,4.0,7140.0],["2023-02-22",3.9,4.05,3.9,3.95,2300.0],["2023-02-23",4.0,4.0,3.85,3.95,4540.0],["2023-02-24",4.0,4.0,3.75,4.0,9240.0],["2023-02-27",3.75,4.05,3.75,4.05,20120.0],["2023-02-28",4.05,4.15,4.0,4.1,12080.0],["2023-03-01",4.1,4.15,4.05,4.15,8760.0],["2023-03-02",4.1,4.2,4.1,4.2,15760.0],["2023-03-03",4.2,4.4,4.2,4.35,13860.0],["2023-03-06",4.5,4.5,4.3,4.3,3880.0],["2023-03-07",4.35,4.45,4.25,4.3,21000.0],["2023-03-08",4.3,4.3,4.25,4.25,8700.0],["2023-03-09",4.3,4.3,4.1,4.1,3000.0],["2023-03-10",3.85,4.2,3.85,4.0,17100.0],["2023-03-13",3.85,3.95,3.8,3.85,5920.0],["2023-03-14",3.95,3.95,3.85,3.9,11360.0],["2023-03-15",3.9,3.9,3.75,3.9,43720.0],["2023-03-16",3.9,4.05,3.85,4.05,13020.0],["2023-03-17",4.1,4.15,3.9,3.95,31920.0],["2023-03-20",3.9,3.95,3.85,3.9,1320.0],["2023-03-21",3.8,4.0,3.8,3.85,14180.0],["2023-03-22",3.8,3.8,3.75,3.75,6640.0],["2023-03-23",3.75,3.85,3.75,3.75,29860.0],["2023-03-24",3.7,3.75,3.65,3.7,18340.0],["2023-03-27",4.0,4.0,3.75,3.75,5580.0],["2023-03-28",3.7,3.8,3.7,3.8,11920.0],["2023-03-29",3.75,3.8,3.75,3.8,5840.0],["2023-03-30",3.7,3.85,3.7,3.75,7280.0],["2023-03-31",3.75,3.9,3.7,3.85,23100.0],["2023-04-03",3.8,3.8,3.75,3.8,20000.0],["2023-04-04",3.8,3.85,3.75,3.85,22820.0],["2023-04-05",3.7,3.75,3.7,3.7,3140.0],["2023-04-06",3.95,3.95,3.95,3.95,580.0],["2023-04-10",3.85,3.9,3.8,3.85,4020.0],["2023-04-11",3.85,3.95,3.85,3.9,3600.0],["2023-04-12",3.95,3.95,3.85,3.85,4200.0],["2023-04-13",3.85,3.9,3.8,3.9,820.0],["2023-04-14",3.9,3.9,3.9,3.9,520.0],["2023-04-17",3.85,3.9,3.8,3.9,960.0],["2023-04-18",3.95,3.95,3.9,3.9,2580.0],["2023-04-19",3.85,3.95,3.85,3.9,840.0],["2023-04-20",3.85,3.85,3.65,3.7,10780.0],["2023-04-21",3.75,3.75,3.7,3.75,4300.0],["2023-04-24",3.7,3.8,3.7,3.75,2780.0],["2023-04-25",3.8,3.8,3.65,3.7,3260.0],["2023-04-26",3.75,3.75,3.65,3.7,9820.0],["2023-04-27",3.7,3.85,3.7,3.7,7220.0],["2023-04-28",3.7,3.9,3.7,3.7,20320.0],["2023-05-01",3.85,3.85,3.75,3.75,1420.0],["2023-05-02",3.7,3.7,3.6,3.7,6500.0],["2023-05-03",3.65,3.75,3.55,3.7,3960.0],["2023-05-04",3.7,3.7,3.55,3.6,6320.0],["2023-05-05",3.6,3.65,3.45,3.65,23220.0],["2023-05-08",3.6,3.75,3.6,3.65,6220.0],["2023-05-09",3.7,3.7,3.65,3.65,1140.0],["2023-05-10",3.45,3.65,3.45,3.6,1800.0],["2023-05-11",3.5,3.55,3.5,3.5,4200.0],["2023-05-12",3.55,3.65,3.5,3.6,7840.0],["2023-05-15",3.55,3.65,3.5,3.6,5400.0],["2023-05-16",3.55,3.6,3.5,3.6,4740.0],["2023-05-17",3.65,3.7,3.65,3.7,5400.0],["2023-05-18",3.7,3.75,3.7,3.7,980.0],["2023-05-19",3.7,3.75,3.6,3.75,1660.0],["2023-05-22",3.85,3.85,3.75,3.8,5940.0],["2023-05-23",3.9,3.9,3.7,3.7,13680.0],["2023-05-24",3.65,3.7,3.65,3.65,2160.0],["2023-05-25",3.65,3.7,3.65,3.7,5500.0],["2023-05-26",3.65,3.65,3.6,3.65,2780.0],["2023-05-30",3.65,3.65,3.5,3.5,2120.0],["2023-05-31",3.5,3.6,3.5,3.6,15720.0],["2023-06-01",3.6,3.6,3.55,3.6,2360.0],["2023-06-02",3.6,3.6,3.4,3.45,8840.0],["2023-06-05",3.5,3.5,3.45,3.45,1580.0],["2023-06-06",3.5,3.5,3.4,3.45,3640.0],["2023-06-07",3.5,3.5,3.4,3.45,3000.0],["2023-06-08",3.4,3.5,3.4,3.45,1060.0],["2023-06-09",3.4,3.5,3.4,3.45,14600.0],["2023-06-12",3.4,3.65,3.4,3.65,26120.0],["2023-06-13",3.7,3.7,3.65,3.65,3120.0],["2023-06-14",3.65,3.65,3.6,3.65,320.0],["2023-06-15",3.55,3.75,3.55,3.7,10780.0],["2023-06-16",3.69,3.69,3.59,3.59,400.0],["2023-06-20",3.7,3.78,3.59,3.73,2900.0],["2023-06-21",3.85,3.91,3.55,3.8,2500.0],["2023-06-22",3.8,3.8,3.61,3.69,14100.0],["2023-06-23",3.75,3.78,3.69,3.73,7400.0],["2023-06-26",3.71,3.79,3.61,3.65,13900.0],["2023-06-27",3.63,3.66,3.63,3.66,7700.0],["2023-06-28",3.59,3.65,3.59,3.65,1400.0],["2023-06-29",3.63,3.65,3.58,3.62,4900.0],["2023-06-30",3.61,3.64,3.6,3.64,10700.0],["2023-07-03",3.61,3.7,3.61,3.7,15000.0],["2023-07-05",3.71,4.07,3.71,3.97,51100.0],["2023-07-06",4.82,5.25,4.35,5.0,1249000.0],["2023-07-07",4.99,5.5,4.75,5.25,390500.0],["2023-07-10",5.3,5.44,5.16,5.39,630100.0],["2023-07-11",5.24,5.29,4.96,5.1,153600.0],["2023-07-12",5.1,5.35,4.97,5.26,65700.0],["2023-07-13",5.13,5.17,4.93,5.13,45300.0],["2023-07-14",5.16,5.16,4.97,5.12,46800.0],["2023-07-17",5.16,5.16,5.04,5.07,18700.0],["2023-07-18",5.06,5.12,4.99,5.1,14400.0],["2023-07-19",4.88,5.32,4.88,5.3,125600.0],["2023-07-20",5.19,5.38,5.19,5.34,35400.0],["2023-07-21",5.4,5.4,5.2,5.27,91300.0],["2023-07-24",5.35,5.36,4.96,5.04,78900.0],["2023-07-25",5.04,5.08,4.82,4.93,49600.0],["2023-07-26",4.89,4.9,4.4,4.52,81000.0],["2023-07-27",4.45,4.6,4.32,4.41,30400.0],["2023-07-28",4.37,4.37,4.06,4.06,47600.0],["2023-07-31",4.23,4.6,4.1,4.38,107800.0],["2023-08-01",4.34,4.34,4.06,4.14,32600.0],["2023-08-02",4.16,4.49,4.04,4.24,104500.0],["2023-08-03",4.29,4.3,4.2,4.28,18100.0],["2023-08-04",4.35,4.35,4.07,4.17,37700.0],["2023-08-07",4.12,4.3,4.05,4.11,24900.0],["2023-08-08",4.17,4.21,3.98,4.07,56700.0],["2023-08-09",4.1,4.14,3.88,3.95,51500.0],["2023-08-10",4.03,4.04,3.75,3.8,22100.0],["2023-08-11",3.8,3.82,3.58,3.68,110500.0],["2023-08-14",3.6,4.0,3.6,3.8,31400.0],["2023-08-15",3.92,4.15,3.9,4.01,44900.0],["2023-08-16",4.06,4.14,3.9,3.98,42200.0],["2023-08-17",4.09,4.09,3.87,3.94,28100.0],["2023-08-18",3.85,3.91,3.8,3.87,15100.0],["2023-08-21",3.9,3.9,3.63,3.71,20600.0],["2023-08-22",3.73,3.75,3.54,3.69,16400.0],["2023-08-23",3.58,3.61,3.55,3.6,18500.0],["2023-08-24",3.68,3.68,3.5,3.57,30100.0],["2023-08-25",3.45,3.7,3.45,3.68,8300.0],["2023-08-28",3.6,3.9,3.34,3.39,126200.0],["2023-08-29",3.41,3.49,3.19,3.31,30400.0],["2023-08-30",3.3,3.3,3.09,3.23,127900.0],["2023-08-31",3.2,3.37,3.15,3.26,30200.0],["2023-09-01",3.22,3.29,3.18,3.29,7400.0],["2023-09-05",3.43,3.5,3.27,3.42,8500.0],["2023-09-06",3.42,3.59,3.31,3.35,9400.0],["2023-09-07",3.3,3.32,3.15,3.24,13000.0],["2023-09-08",3.17,3.32,3.16,3.23,23100.0],["2023-09-11",3.17,3.17,3.01,3.07,15200.0],["2023-09-12",3.1,3.37,3.07,3.2,29600.0],["2023-09-13",3.17,3.23,3.15,3.23,5800.0],["2023-09-14",3.25,3.25,3.14,3.21,3300.0],["2023-09-15",3.07,3.2,3.07,3.09,5800.0],["2023-09-18",3.18,3.18,3.03,3.12,9400.0],["2023-09-19",3.08,3.1,2.88,3.06,19100.0],["2023-09-20",3.06,3.06,2.89,3.0,20500.0],["2023-09-21",3.0,3.1,2.76,2.96,19300.0],["2023-09-22",2.99,3.06,2.84,2.93,25900.0],["2023-09-25",2.94,2.94,2.85,2.85,1400.0],["2023-09-26",2.78,3.0,2.78,2.9,4200.0],["2023-09-27",2.9,3.04,2.86,2.99,7400.0],["2023-09-28",2.99,3.0,2.75,2.95,46500.0],["2023-09-29",3.03,3.03,2.61,2.83,70300.0],["2023-10-02",2.77,2.8,2.57,2.63,10900.0],["2023-10-03",2.6,2.6,2.4,2.43,46300.0],["2023-10-04",2.49,2.64,2.49,2.57,18400.0],["2023-10-05",2.66,2.66,2.5,2.5,20000.0],["2023-10-06",2.5,2.53,2.44,2.45,15700.0],["2023-10-09",2.55,2.68,2.52,2.54,4300.0],["2023-10-10",2.52,2.65,2.41,2.51,4500.0],["2023-10-11",2.4,2.51,2.4,2.46,2900.0],["2023-10-12",2.43,2.54,2.35,2.46,11900.0],["2023-10-13",2.37,2.65,2.37,2.52,14100.0],["2023-10-16",2.57,2.62,2.57,2.61,2600.0],["2023-10-17",2.63,2.63,2.5,2.56,14800.0],["2023-10-18",2.58,2.58,2.43,2.51,14300.0],["2023-10-19",2.35,2.62,2.34,2.58,18700.0],["2023-10-20",2.42,2.67,2.42,2.67,13100.0],["2023-10-23",2.7,2.9,2.7,2.81,4700.0],["2023-10-24",3.15,3.22,2.78,3.17,20500.0],["2023-10-25",3.36,3.39,3.16,3.18,8300.0],["2023-10-26",3.27,3.3,2.87,2.92,9300.0],["2023-10-27",2.85,3.04,2.73,2.84,6600.0],["2023-10-30",2.85,2.87,2.68,2.79,11500.0],["2023-10-31",2.78,2.86,2.6,2.66,38100.0],["2023-11-01",2.6,2.78,2.55,2.56,5600.0],["2023-11-02",2.75,3.11,2.7,3.0,32900.0],["2023-11-03",3.06,3.2,2.92,3.02,38100.0],["2023-11-06",3.0,3.12,2.7,2.79,26400.0],["2023-11-07",2.8,3.06,2.8,2.94,10500.0],["2023-11-08",2.99,3.0,2.55,2.76,129900.0],["2023-11-09",2.78,2.78,2.5,2.6,44900.0],["2023-11-10",2.5,2.64,2.5,2.57,17900.0],["2023-11-13",2.51,2.69,2.5,2.6,3700.0],["2023-11-14",2.73,2.73,2.56,2.56,19800.0],["2023-11-15",2.62,2.72,2.61,2.67,12100.0],["2023-11-16",2.59,2.65,2.59,2.6,6800.0],["2023-11-17",2.6,2.72,2.55,2.55,9300.0],["2023-11-20",2.61,2.72,2.55,2.67,8300.0],["2023-11-21",2.6,2.65,2.56,2.6,6800.0],["2023-11-22",2.57,2.63,2.52,2.63,2300.0],["2023-11-24",2.59,2.59,2.56,2.57,1800.0],["2023-11-27",2.5,2.61,2.5,2.55,16300.0],["2023-11-28",2.55,2.59,2.51,2.54,12300.0],["2023-11-29",2.52,2.58,2.52,2.58,3800.0],["2023-11-30",2.61,2.62,2.57,2.62,5200.0],["2023-12-01",2.63,2.63,2.58,2.6,4900.0],["2023-12-04",2.74,3.2,2.6,3.02,43300.0],["2023-12-05",3.29,3.29,2.8,3.0,9100.0],["2023-12-06",2.97,3.02,2.89,2.98,12000.0],["2023-12-07",2.99,3.02,2.94,3.01,15800.0],["2023-12-08",3.01,3.02,2.87,2.93,6600.0],["2023-12-11",2.93,3.07,2.92,3.03,4900.0],["2023-12-12",3.01,3.04,2.91,3.01,21100.0],["2023-12-13",2.92,3.02,2.88,3.01,13200.0],["2023-12-14",3.07,3.27,3.01,3.14,35400.0],["2023-12-15",3.2,3.2,3.03,3.09,15500.0],["2023-12-18",3.1,3.15,3.0,3.03,25700.0],["2023-12-19",3.04,3.08,2.91,3.07,38400.0],["2023-12-20",2.96,3.11,2.96,3.05,35600.0],["2023-12-21",3.15,3.15,2.99,3.14,15100.0],["2023-12-22",3.17,3.17,3.0,3.12,27100.0],["2023-12-26",3.08,3.27,3.0,3.27,11000.0],["2023-12-27",3.3,3.3,3.05,3.19,20000.0],["2023-12-28",3.19,3.19,3.05,3.1,12700.0],["2023-12-29",3.07,3.27,3.01,3.06,15800.0],["2024-01-02",3.19,3.19,2.99,3.11,15900.0],["2024-01-03",3.26,3.35,3.2,3.3,76700.0],["2024-01-04",3.3,3.44,3.25,3.34,12500.0],["2024-01-05",3.4,4.05,3.31,3.82,269500.0],["2024-01-08",3.96,4.58,3.95,4.39,229800.0],["2024-01-09",4.39,4.39,3.92,3.96,152800.0],["2024-01-10",4.0,4.13,3.88,3.97,34500.0],["2024-01-11",4.17,4.17,3.85,3.94,33600.0],["2024-01-12",3.97,3.97,3.67,3.74,40300.0],["2024-01-16",3.72,3.73,3.38,3.44,48800.0],["2024-01-17",3.41,3.41,3.15,3.39,95100.0],["2024-01-18",3.42,3.55,3.19,3.55,20100.0],["2024-01-19",3.61,3.66,3.5,3.58,27700.0],["2024-01-22",3.56,3.73,3.42,3.46,25200.0],["2024-01-23",3.46,3.63,3.46,3.57,6800.0],["2024-01-24",3.6,3.6,3.45,3.57,24100.0],["2024-01-25",3.57,3.58,3.31,3.44,33000.0],["2024-01-26",3.39,3.54,3.38,3.54,11700.0],["2024-01-29",3.55,3.77,3.55,3.69,31300.0],["2024-01-30",3.75,3.75,3.54,3.66,15600.0],["2024-01-31",3.6,3.63,3.4,3.58,10100.0],["2024-02-01",3.51,3.9,3.5,3.79,44500.0],["2024-02-02",3.76,3.82,3.45,3.69,30500.0],["2024-02-05",3.81,3.81,3.45,3.61,12100.0],["2024-02-06",3.6,3.86,3.57,3.76,41500.0],["2024-02-07",3.8,3.83,3.7,3.83,38200.0],["2024-02-08",3.5,4.01,3.5,4.0,100000.0],["2024-02-09",4.13,4.35,3.89,4.24,595000.0],["2024-02-12",4.26,4.35,4.14,4.3,78800.0],["2024-02-13",4.34,4.34,3.89,4.1,144000.0],["2024-02-14",4.22,4.22,4.02,4.1,42700.0],["2024-02-15",4.01,4.2,4.0,4.03,38500.0],["2024-02-16",4.0,4.13,3.89,4.08,45800.0],["2024-02-20",4.21,4.21,3.95,4.09,25400.0],["2024-02-21",4.09,4.15,4.02,4.08,44100.0],["2024-02-22",4.14,4.14,4.0,4.06,49100.0],["2024-02-23",4.0,4.09,4.0,4.05,11900.0],["2024-02-26",3.99,4.1,3.95,4.07,45300.0],["2024-02-27",4.14,4.14,3.97,4.11,24000.0],["2024-02-28",4.09,4.11,4.01,4.08,21900.0],["2024-02-29",4.08,4.12,4.02,4.05,14200.0],["2024-03-01",4.24,4.24,3.96,4.04,27800.0],["2024-03-04",4.0,4.07,3.95,4.04,32700.0],["2024-03-05",3.94,4.04,3.9,3.97,23200.0],["2024-03-06",4.1,4.11,4.0,4.0,11100.0],["2024-03-07",3.95,4.13,3.95,4.0,16800.0],["2024-03-08",4.08,4.08,3.99,3.99,14300.0],["2024-03-11",3.99,4.13,3.99,4.02,28800.0],["2024-03-12",3.96,4.05,3.9,3.94,28400.0],["2024-03-13",3.95,4.05,3.95,4.03,14900.0],["2024-03-14",4.07,4.07,3.9,3.9,11900.0],["2024-03-15",3.89,4.04,3.84,3.99,11900.0],["2024-03-18",3.87,3.93,3.77,3.92,50900.0],["2024-03-19",3.92,3.95,3.7,3.95,21600.0],["2024-03-20",3.82,3.98,3.76,3.96,21000.0],["2024-03-21",3.98,4.02,3.84,3.84,30900.0],["2024-03-22",3.8,3.95,3.8,3.92,32400.0],["2024-03-25",3.85,3.95,3.83,3.95,25300.0],["2024-03-26",3.91,3.95,3.86,3.89,22100.0],["2024-03-27",3.94,3.94,3.65,3.74,82100.0],["2024-03-28",3.7,3.81,3.6,3.66,33600.0],["2024-04-01",3.69,3.83,3.57,3.62,31000.0],["2024-04-02",3.35,3.57,3.26,3.38,37600.0],["2024-04-03",3.38,3.54,3.35,3.51,32000.0],["2024-04-04",3.47,3.58,3.42,3.58,9700.0],["2024-04-05",3.51,3.57,3.38,3.45,16700.0],["2024-04-08",3.46,3.54,3.4,3.4,14800.0],["2024-04-09",3.41,3.53,3.41,3.46,8100.0],["2024-04-10",3.37,3.45,3.37,3.37,6700.0],["2024-04-11",3.38,3.44,3.36,3.36,17200.0],["2024-04-12",3.36,3.36,3.24,3.26,28100.0],["2024-04-15",3.24,3.3,3.05,3.08,36500.0],["2024-04-16",3.12,3.15,2.92,2.94,22700.0],["2024-04-17",3.11,3.11,2.95,3.03,9100.0],["2024-04-18",2.92,2.98,2.91,2.91,10800.0],["2024-04-19",2.95,3.12,2.82,2.99,10400.0],["2024-04-22",3.01,3.16,2.97,3.07,11200.0],["2024-04-23",3.08,3.23,3.02,3.05,25900.0],["2024-04-24",3.04,3.12,2.91,3.1,6100.0],["2024-04-25",2.96,3.14,2.96,3.01,19300.0],["2024-04-26",3.03,3.24,2.98,3.23,43100.0],["2024-04-29",3.31,3.35,3.14,3.14,36800.0],["2024-04-30",3.21,3.32,3.11,3.26,25700.0],["2024-05-01",3.13,3.2,3.02,3.2,6200.0],["2024-05-02",3.16,3.37,3.06,3.22,26400.0],["2024-05-03",3.48,3.48,3.18,3.19,22900.0],["2024-05-06",3.19,3.3,3.19,3.23,11700.0],["2024-05-07",3.23,3.32,3.14,3.19,4600.0],["2024-05-08",3.19,3.26,3.14,3.26,1400.0],["2024-05-09",3.26,3.26,3.15,3.15,3300.0],["2024-05-10",3.29,3.29,3.13,3.2,12400.0],["2024-05-13",3.2,3.54,3.13,3.54,50800.0],["2024-05-14",3.38,3.38,2.98,3.16,68400.0],["2024-05-15",3.16,3.18,3.06,3.09,31200.0],["2024-05-16",3.15,3.15,2.95,3.03,75000.0],["2024-05-17",2.95,3.03,2.9,2.99,36200.0],["2024-05-20",2.99,3.12,2.85,2.93,30500.0],["2024-05-21",2.93,3.0,2.93,3.0,16700.0],["2024-05-22",3.0,3.0,2.87,2.97,10600.0],["2024-05-23",2.91,2.91,2.88,2.88,1500.0],["2024-05-24",2.85,2.95,2.79,2.86,13800.0],["2024-05-28",2.75,2.82,2.71,2.82,60500.0],["2024-05-29",2.69,2.89,2.69,2.87,129700.0],["2024-05-30",2.95,2.99,2.75,2.85,18500.0],["2024-05-31",2.87,2.9,2.84,2.85,13300.0],["2024-06-03",2.9,2.93,2.87,2.88,10800.0],["2024-06-04",2.88,2.91,2.8,2.88,10400.0],["2024-06-05",2.9,2.9,2.82,2.85,28700.0],["2024-06-06",2.9,2.92,2.83,2.85,19000.0],["2024-06-07",2.85,2.9,2.82,2.85,49000.0],["2024-06-10",2.85,2.91,2.84,2.84,15000.0],["2024-06-11",2.85,2.91,2.84,2.86,19400.0],["2024-06-12",2.87,3.0,2.82,2.88,37300.0],["2024-06-13",2.9,3.07,2.82,3.07,56500.0],["2024-06-14",2.98,3.03,2.97,2.97,44600.0],["2024-06-17",2.95,2.96,2.75,2.75,34400.0],["2024-06-18",2.75,2.8,2.72,2.73,17700.0],["2024-06-20",2.51,2.69,2.51,2.61,14000.0],["2024-06-21",2.65,2.68,2.61,2.61,14400.0],["2024-06-24",2.6,2.68,2.59,2.6,5000.0],["2024-06-25",2.64,2.72,2.58,2.62,16900.0],["2024-06-26",2.62,2.71,2.62,2.65,6400.0],["2024-06-27",2.62,2.69,2.59,2.59,11000.0],["2024-06-28",2.57,2.7,2.56,2.58,2700.0],["2024-07-01",2.56,2.62,2.54,2.54,27300.0],["2024-07-02",2.53,2.69,2.42,2.59,37100.0],["2024-07-03",2.65,2.67,2.65,2.67,1500.0],["2024-07-05",2.65,2.68,2.49,2.58,25000.0],["2024-07-08",2.52,2.55,2.45,2.51,21300.0],["2024-07-09",2.47,2.56,2.44,2.5,14000.0],["2024-07-10",2.48,2.54,2.41,2.46,55200.0],["2024-07-11",2.57,2.65,2.5,2.55,35300.0],["2024-07-12",2.48,2.62,2.44,2.51,30900.0],["2024-07-15",2.53,2.55,2.45,2.49,14400.0],["2024-07-16",2.48,2.54,2.48,2.49,13600.0],["2024-07-17",2.49,2.55,2.45,2.46,34900.0],["2024-07-18",2.47,2.58,2.42,2.43,56900.0],["2024-07-19",2.5,2.5,2.42,2.46,13100.0],["2024-07-22",2.55,2.55,2.44,2.5,12100.0],["2024-07-23",2.53,2.53,2.45,2.49,2800.0],["2024-07-24",2.55,2.55,2.49,2.53,60600.0],["2024-07-25",2.52,2.58,2.5,2.52,67900.0],["2024-07-26",2.55,2.59,2.5,2.56,15400.0],["2024-07-29",2.63,2.63,2.48,2.53,37100.0],["2024-07-30",2.5,2.5,2.43,2.43,60500.0],["2024-07-31",2.45,2.51,2.42,2.45,184800.0],["2024-08-01",2.48,2.48,2.31,2.36,67200.0],["2024-08-02",2.33,2.38,2.14,2.23,92000.0],["2024-08-05",2.22,2.22,2.0,2.22,41900.0],["2024-08-06",2.12,2.14,2.04,2.07,23600.0],["2024-08-07",2.1,2.14,2.08,2.09,27900.0],["2024-08-08",2.11,2.15,2.05,2.08,29000.0],["2024-08-09",2.07,2.15,2.05,2.07,23900.0],["2024-08-12",2.07,2.13,1.98,2.01,15500.0],["2024-08-13",2.06,2.09,2.01,2.05,7100.0],["2024-08-14",1.67,2.1,1.67,1.96,42100.0],["2024-08-15",1.91,2.05,1.82,2.04,20500.0],["2024-08-16",2.04,2.06,1.87,2.03,14400.0],["2024-08-19",1.95,2.11,1.95,2.06,37000.0],["2024-08-20",2.0,2.11,2.0,2.07,9100.0],["2024-08-21",2.06,2.14,2.06,2.1,13800.0],["2024-08-22",2.14,2.15,2.05,2.08,8600.0],["2024-08-23",2.1,2.14,2.0,2.11,22800.0],["2024-08-26",2.07,2.1,2.03,2.04,11100.0],["2024-08-27",2.04,2.06,2.02,2.04,11200.0],["2024-08-28",2.02,2.04,1.98,2.0,13200.0],["2024-08-29",1.98,2.02,1.95,1.99,26700.0],["2024-08-30",1.96,2.04,1.96,2.01,11700.0],["2024-09-03",2.0,2.0,1.97,1.97,5200.0],["2024-09-04",2.0,2.04,1.99,2.02,11600.0],["2024-09-05",2.02,2.03,1.98,1.98,24700.0],["2024-09-06",1.97,1.99,1.93,1.93,30900.0],["2024-09-09",1.89,2.02,1.88,2.0,57100.0],["2024-09-10",2.01,2.02,1.96,2.01,73500.0],["2024-09-11",2.03,2.27,2.03,2.14,38000.0],["2024-09-12",2.12,2.23,2.12,2.17,25600.0],["2024-09-13",2.14,2.26,2.14,2.25,29600.0],["2024-09-16",2.25,2.25,2.18,2.18,20000.0],["2024-09-17",2.17,2.28,2.17,2.28,12200.0],["2024-09-18",2.28,2.3,2.21,2.25,9500.0],["2024-09-19",2.25,2.33,2.23,2.24,14100.0],["2024-09-20",2.24,2.29,2.23,2.25,21300.0],["2024-09-23",2.3,2.3,2.26,2.27,10800.0],["2024-09-24",2.25,2.25,2.16,2.18,16600.0],["2024-09-25",2.18,2.21,2.1,2.17,11600.0],["2024-09-26",2.15,2.22,2.11,2.17,40500.0],["2024-09-27",2.18,2.44,2.16,2.36,56300.0],["2024-09-30",2.4,2.45,2.31,2.33,16100.0],["2024-10-01",2.32,2.35,2.25,2.28,15200.0],["2024-10-02",2.3,2.36,2.28,2.36,3700.0],["2024-10-03",2.3,2.36,2.28,2.28,4800.0],["2024-10-04",2.26,2.36,2.26,2.3,4500.0],["2024-10-07",2.29,2.33,2.25,2.29,13800.0],["2024-10-08",2.31,2.35,2.27,2.35,3500.0],["2024-10-09",2.35,2.35,2.16,2.16,15900.0],["2024-10-10",2.12,2.26,2.12,2.26,36200.0],["2024-10-11",2.17,2.35,2.15,2.31,23400.0],["2024-10-14",2.31,2.35,2.13,2.35,19700.0],["2024-10-15",2.25,2.28,2.18,2.28,4900.0],["2024-10-16",2.3,2.3,2.22,2.26,6000.0],["2024-10-17",2.25,2.29,2.21,2.28,17800.0],["2024-10-18",2.23,2.25,2.2,2.21,43200.0],["2024-10-21",2.19,2.22,2.13,2.13,8900.0],["2024-10-22",2.15,2.19,2.1,2.12,14900.0],["2024-10-23",2.17,2.17,2.12,2.16,3600.0],["2024-10-24",2.05,2.22,2.05,2.22,10600.0],["2024-10-25",2.15,2.26,2.1,2.13,12300.0],["2024-10-28",2.18,2.2,2.09,2.1,7600.0],["2024-10-29",2.14,2.21,2.09,2.1,7200.0],["2024-10-30",2.12,2.12,2.06,2.12,14300.0],["2024-10-31",2.1,2.2,2.05,2.06,9600.0],["2024-11-01",2.09,2.1,2.03,2.06,7300.0],["2024-11-04",2.19,2.19,2.04,2.1,39400.0],["2024-11-05",2.05,2.18,2.05,2.08,5500.0],["2024-11-06",2.09,2.17,2.07,2.15,9200.0],["2024-11-07",2.19,2.24,2.1,2.23,39200.0],["2024-11-08",2.28,2.32,2.14,2.21,13400.0],["2024-11-11",2.33,2.33,2.07,2.13,16300.0],["2024-11-12",2.15,2.15,1.73,2.09,16300.0],["2024-11-13",2.13,2.15,2.07,2.13,21500.0],["2024-11-14",2.16,2.74,2.06,2.4,348400.0],["2024-11-15",2.4,2.48,2.11,2.34,49400.0],["2024-11-18",2.4,2.53,2.24,2.38,29100.0],["2024-11-19",2.4,2.5,2.21,2.29,22300.0],["2024-11-20",2.29,2.33,2.28,2.32,16100.0],["2024-11-21",2.4,2.4,2.26,2.32,30300.0],["2024-11-22",2.47,2.47,2.26,2.36,46000.0],["2024-11-25",2.24,2.73,2.21,2.72,822100.0],["2024-11-26",2.73,2.78,2.55,2.73,114800.0],["2024-11-27",2.67,2.78,2.57,2.6,88700.0],["2024-11-29",2.6,2.66,2.59,2.64,26900.0],["2024-12-02",2.54,2.7,2.54,2.68,58200.0],["2024-12-03",2.75,2.91,2.75,2.82,170200.0],["2024-12-04",2.83,2.85,2.7,2.76,64600.0],["2024-12-05",2.8,2.83,2.7,2.77,93900.0],["2024-12-06",2.8,2.85,2.65,2.74,104700.0],["2024-12-09",2.83,2.83,2.65,2.73,48400.0],["2024-12-10",2.76,2.76,2.5,2.58,125100.0],["2024-12-11",2.6,2.7,2.51,2.53,45600.0],["2024-12-12",2.55,2.85,2.36,2.85,202500.0],["2024-12-13",2.9,2.9,2.51,2.58,184200.0],["2024-12-16",2.51,2.58,2.4,2.4,90600.0],["2024-12-17",2.2,2.3,2.15,2.15,424000.0],["2024-12-18",2.2,2.28,2.16,2.16,185800.0],["2024-12-19",2.16,2.25,2.11,2.11,57600.0],["2024-12-20",2.11,2.22,2.11,2.18,103300.0],["2024-12-23",2.16,2.22,2.15,2.17,35800.0],["2024-12-24",2.19,2.25,2.17,2.23,24900.0],["2024-12-26",2.3,2.52,2.25,2.42,90900.0],["2024-12-27",2.49,2.52,2.22,2.45,80900.0],["2024-12-30",2.51,2.76,2.5,2.54,362000.0],["2024-12-31",2.6,2.65,2.41,2.48,144600.0],["2025-01-02",2.51,2.6,2.46,2.55,115000.0],["2025-01-03",2.5,2.68,2.48,2.63,107000.0],["2025-01-06",2.7,2.73,2.54,2.68,174600.0],["2025-01-07",2.74,2.74,2.61,2.62,86400.0],["2025-01-08",2.61,2.64,2.45,2.5,82600.0],["2025-01-10",2.42,2.54,2.4,2.46,68300.0],["2025-01-13",2.37,2.46,2.31,2.38,65400.0],["2025-01-14",2.42,2.52,2.42,2.51,33000.0],["2025-01-15",2.56,2.63,2.47,2.47,41000.0],["2025-01-16",2.51,2.53,2.48,2.49,14200.0],["2025-01-17",2.51,2.56,2.45,2.5,64300.0],["2025-01-21",2.6,2.6,2.46,2.5,32300.0],["2025-01-22",2.49,2.58,2.45,2.52,167000.0],["2025-01-23",2.66,2.82,2.6,2.71,357600.0],["2025-01-24",2.89,2.89,2.7,2.74,135100.0],["2025-01-27",2.81,2.81,2.62,2.66,77100.0],["2025-01-28",2.68,2.71,2.55,2.64,89400.0],["2025-01-29",2.65,2.66,2.58,2.6,52900.0],["2025-01-30",2.58,2.65,2.45,2.58,128600.0],["2025-01-31",2.51,2.62,2.45,2.5,47100.0],["2025-02-03",2.21,2.43,2.11,2.37,93200.0],["2025-02-04",2.45,2.68,2.33,2.63,31000.0],["2025-02-05",2.57,2.65,2.52,2.53,34800.0],["2025-02-06",2.52,2.6,2.49,2.49,23100.0],["2025-02-07",2.5,2.54,2.45,2.45,20000.0],["2025-02-10",2.52,2.56,2.47,2.54,21700.0],["2025-02-11",2.54,2.54,2.44,2.48,17800.0],["2025-02-12",2.42,2.48,2.35,2.38,62600.0],["2025-02-13",2.45,2.5,2.35,2.44,82600.0],["2025-02-14",2.5,2.6,2.4,2.5,186800.0],["2025-02-18",2.55,2.58,2.49,2.49,113300.0],["2025-02-19",2.49,2.53,2.4,2.41,56500.0],["2025-02-20",2.4,2.45,2.29,2.39,42200.0],["2025-02-21",2.33,2.41,2.23,2.29,117600.0],["2025-02-24",2.29,2.37,2.25,2.33,51800.0],["2025-02-25",2.33,2.37,2.2,2.37,33000.0],["2025-02-26",2.35,2.43,2.3,2.31,20400.0],["2025-02-27",2.33,2.33,2.22,2.26,16400.0],["2025-02-28",2.21,2.25,2.11,2.11,64300.0],["2025-03-03",2.14,2.22,2.07,2.07,97700.0],["2025-03-04",2.09,2.15,1.8,2.04,93200.0],["2025-03-05",2.02,2.08,2.0,2.05,77100.0],["2025-03-06",2.21,2.23,2.15,2.18,36700.0],["2025-03-07",2.2,2.33,2.2,2.24,57500.0],["2025-03-10",2.02,2.54,2.02,2.45,140800.0],["2025-03-11",2.54,2.54,2.32,2.34,44200.0],["2025-03-12",2.35,2.41,2.33,2.37,62300.0],["2025-03-13",2.38,2.48,2.36,2.46,72100.0],["2025-03-14",2.46,2.54,2.45,2.5,31100.0],["2025-03-17",2.54,2.65,2.5,2.64,29000.0],["2025-03-18",2.55,2.69,2.55,2.61,29400.0],["2025-03-19",2.55,2.73,2.55,2.72,69400.0],["2025-03-20",2.76,2.92,2.76,2.85,245200.0],["2025-03-21",2.91,2.91,2.75,2.76,83800.0],["2025-03-24",2.75,2.91,2.7,2.71,120400.0],["2025-03-25",2.75,2.75,2.58,2.58,35200.0],["2025-03-26",2.58,2.63,2.42,2.47,39700.0],["2025-03-27",2.5,2.6,2.4,2.45,70600.0],["2025-03-28",2.39,2.45,2.33,2.38,39700.0],["2025-03-31",2.31,2.43,2.3,2.31,23500.0],["2025-04-01",2.47,2.7,2.47,2.64,67900.0],["2025-04-02",2.5,2.65,2.43,2.53,45600.0],["2025-04-03",2.39,2.63,2.39,2.56,46200.0],["2025-04-04",2.5,2.5,2.32,2.38,39300.0],["2025-04-07",2.25,2.39,2.25,2.39,20000.0],["2025-04-08",2.36,2.46,2.25,2.28,29000.0],["2025-04-09",2.25,2.37,2.25,2.34,26700.0],["2025-04-10",2.26,2.4,2.26,2.34,17700.0],["2025-04-11",2.32,2.49,2.3,2.48,18100.0],["2025-04-14",2.42,2.48,2.4,2.45,18100.0],["2025-04-15",2.44,2.58,2.44,2.54,13100.0],["2025-04-16",2.5,2.59,2.49,2.52,38000.0],["2025-04-17",2.46,2.57,2.46,2.52,16700.0],["2025-04-21",2.49,2.63,2.49,2.53,16900.0],["2025-04-22",2.53,2.61,2.53,2.56,21700.0],["2025-04-23",2.61,2.61,2.53,2.58,34200.0],["2025-04-24",2.59,2.68,2.55,2.67,28200.0],["2025-04-25",2.64,2.71,2.61,2.7,22800.0],["2025-04-28",2.7,2.77,2.63,2.69,13600.0],["2025-04-29",2.66,2.74,2.64,2.64,12500.0],["2025-04-30",2.61,2.66,2.55,2.62,16400.0],["2025-05-01",2.57,2.77,2.56,2.59,43500.0],["2025-05-02",2.63,2.69,2.55,2.69,12900.0],["2025-05-05",2.65,2.77,2.62,2.64,28400.0],["2025-05-06",2.7,2.8,2.7,2.75,19600.0],["2025-05-07",2.73,2.85,2.69,2.72,69500.0],["2025-05-08",2.7,2.8,2.66,2.67,19800.0],["2025-05-09",2.69,2.75,2.68,2.74,27000.0],["2025-05-12",2.72,2.77,2.66,2.71,43700.0],["2025-05-13",2.67,2.8,2.67,2.76,55000.0],["2025-05-14",2.75,2.94,2.75,2.9,110600.0],["2025-05-15",2.97,3.08,2.81,3.01,167000.0],["2025-05-16",3.09,3.09,2.95,3.04,117400.0],["2025-05-19",3.07,3.44,2.98,3.31,112500.0],["2025-05-20",3.32,3.35,3.14,3.21,141500.0],["2025-05-21",3.2,3.34,3.1,3.13,85200.0],["2025-05-22",3.11,3.17,3.03,3.11,34200.0],["2025-05-23",3.05,3.13,3.02,3.1,52100.0],["2025-05-27",3.15,3.16,3.05,3.13,91900.0],["2025-05-28",3.18,3.2,3.09,3.2,31600.0],["2025-05-29",3.23,3.24,3.16,3.2,154500.0],["2025-05-30",3.21,3.21,3.05,3.06,22300.0],["2025-06-02",3.06,3.08,2.98,3.06,43600.0],["2025-06-03",3.07,3.36,3.07,3.34,216500.0],["2025-06-04",3.4,3.47,3.25,3.25,57100.0],["2025-06-05",3.28,3.32,3.18,3.21,49500.0],["2025-06-06",3.21,3.3,3.07,3.3,68000.0],["2025-06-09",3.3,3.59,3.3,3.56,348500.0],["2025-06-10",3.6,3.64,3.5,3.6,144900.0],["2025-06-11",3.69,3.71,3.49,3.63,202100.0],["2025-06-12",3.5,3.63,3.49,3.55,68800.0],["2025-06-13",3.36,3.46,3.35,3.38,63500.0],["2025-06-16",3.39,3.47,3.35,3.37,14800.0],["2025-06-17",3.36,3.44,3.3,3.35,24200.0],["2025-06-18",3.31,3.41,3.31,3.41,15000.0],["2025-06-20",3.41,3.41,3.3,3.31,43200.0],["2025-06-23",3.23,3.35,3.17,3.35,47500.0],["2025-06-24",3.39,3.45,3.34,3.43,19900.0],["2025-06-25",3.43,3.48,3.35,3.46,43400.0],["2025-06-26",3.47,3.47,3.31,3.41,97400.0],["2025-06-27",3.35,3.45,3.19,3.26,249500.0],["2025-06-30",3.17,3.53,3.17,3.41,92000.0],["2025-07-01",3.46,3.46,3.34,3.42,41100.0],["2025-07-02",3.4,3.45,3.21,3.31,67900.0],["2025-07-03",3.34,3.38,3.24,3.33,12400.0],["2025-07-07",3.27,3.27,3.11,3.18,60700.0],["2025-07-08",3.25,3.44,3.21,3.43,97600.0],["2025-07-09",3.46,3.6,3.45,3.52,202000.0],["2025-07-10",3.59,3.8,3.49,3.79,158500.0],["2025-07-11",3.8,3.89,3.67,3.83,171100.0],["2025-07-14",3.88,3.88,3.73,3.78,37600.0],["2025-07-15",3.9,4.07,3.78,3.91,121400.0],["2025-07-16",3.93,3.93,3.71,3.85,69700.0],["2025-07-17",3.81,3.89,3.74,3.79,40100.0],["2025-07-18",3.76,3.78,3.55,3.69,32000.0],["2025-07-21",3.72,4.0,3.72,3.76,153900.0],["2025-07-22",3.8,3.85,3.66,3.82,309600.0],["2025-07-23",3.96,4.75,3.96,4.66,916500.0],["2025-07-24",4.61,4.71,4.56,4.67,127200.0],["2025-07-25",4.67,4.67,4.35,4.5,100300.0],["2025-07-28",4.54,4.63,4.48,4.51,274300.0],["2025-07-29",4.6,5.14,4.5,4.99,796300.0],["2025-07-30",4.99,5.0,4.68,4.73,272600.0],["2025-07-31",4.74,4.91,4.67,4.9,207800.0],["2025-08-01",4.85,4.97,4.6,4.86,97600.0],["2025-08-04",4.9,4.9,4.59,4.85,167500.0],["2025-08-05",4.85,4.88,4.71,4.79,137000.0],["2025-08-06",4.75,4.85,4.25,4.62,227300.0],["2025-08-07",4.7,4.74,4.59,4.74,124700.0],["2025-08-08",4.79,4.8,4.57,4.62,120400.0],["2025-08-11",4.62,4.78,4.6,4.78,209800.0],["2025-08-12",4.83,5.07,4.7,5.03,197100.0],["2025-08-13",5.12,5.24,4.91,5.0,397800.0],["2025-08-14",4.75,4.98,4.16,4.63,429100.0],["2025-08-15",4.7,4.89,4.58,4.72,193100.0],["2025-08-18",4.71,4.85,4.71,4.81,122000.0],["2025-08-19",4.9,4.98,4.72,4.77,109100.0],["2025-08-20",4.73,4.73,4.5,4.57,143700.0],["2025-08-21",4.56,4.61,4.4,4.52,64000.0],["2025-08-22",4.52,4.8,4.52,4.72,90200.0],["2025-08-25",4.84,5.4,4.76,5.3,759500.0],["2025-08-26",5.37,5.84,5.21,5.48,563600.0],["2025-08-27",5.55,5.55,5.33,5.51,216900.0],["2025-08-28",5.52,6.18,5.45,6.04,654300.0],["2025-08-29",6.07,6.2,5.93,6.07,432800.0],["2025-09-02",6.0,6.08,5.71,5.76,409700.0],["2025-09-03",6.05,6.7,6.05,6.36,1581800.0],["2025-09-04",6.46,6.64,6.2,6.39,1121500.0],["2025-09-05",6.39,6.52,6.14,6.17,524400.0],["2025-09-08",6.36,6.36,5.73,5.91,618800.0],["2025-09-09",5.98,5.98,5.75,5.87,320300.0],["2025-09-10",5.91,6.05,5.74,5.82,198900.0],["2025-09-11",5.86,6.0,5.79,5.97,286900.0],["2025-09-12",6.02,6.05,5.84,5.9,322200.0],["2025-09-15",5.93,6.23,5.8,6.1,382300.0],["2025-09-16",6.07,6.21,5.76,5.96,659700.0],["2025-09-17",6.0,6.73,5.98,6.61,773100.0],["2025-09-18",6.9,7.08,6.63,6.77,620700.0],["2025-09-19",6.75,7.09,6.71,7.0,559000.0],["2025-09-22",7.01,7.01,6.75,6.8,240200.0],["2025-09-23",6.85,7.34,6.84,7.23,742300.0],["2025-09-24",7.36,7.49,7.14,7.44,412200.0],["2025-09-25",7.15,7.19,6.43,6.6,751200.0],["2025-09-26",6.7,6.73,6.03,6.09,488500.0],["2025-09-29",6.1,6.27,6.03,6.14,309100.0],["2025-09-30",6.18,6.18,5.83,5.89,332100.0],["2025-10-01",5.86,6.01,5.83,5.95,201100.0],["2025-10-02",5.95,6.09,5.75,5.84,270900.0],["2025-10-03",5.83,6.31,5.81,6.18,488200.0],["2025-10-06",6.62,6.79,6.37,6.74,1375900.0],["2025-10-07",6.83,6.91,6.39,6.64,732300.0],["2025-10-08",6.72,6.78,6.48,6.55,368800.0],["2025-10-09",6.55,6.66,6.35,6.54,366900.0],["2025-10-10",6.5,7.03,6.5,6.64,870500.0],["2025-10-13",6.72,7.72,6.71,7.61,1163700.0],["2025-10-14",7.41,7.52,6.78,7.37,481300.0],["2025-10-15",7.38,7.5,7.04,7.31,368600.0],["2025-10-16",7.28,7.37,6.76,6.79,320400.0],["2025-10-17",6.57,6.78,6.42,6.62,630500.0],["2025-10-20",6.75,6.76,6.3,6.48,438100.0],["2025-10-21",6.51,6.51,6.3,6.45,211200.0],["2025-10-22",6.48,6.55,5.82,6.0,642600.0],["2025-10-23",6.02,6.35,6.02,6.29,333400.0],["2025-10-24",6.55,6.92,6.43,6.6,398500.0],["2025-10-27",6.77,6.94,6.17,6.28,263100.0],["2025-10-28",6.26,6.49,6.11,6.15,329200.0],["2025-10-29",6.19,6.62,6.15,6.49,387500.0],["2025-10-30",6.42,6.84,6.36,6.46,340500.0],["2025-10-31",6.48,6.58,6.38,6.47,180100.0],["2025-11-03",6.59,6.72,6.23,6.38,289300.0],["2025-11-04",6.25,6.3,5.74,5.8,586200.0],["2025-11-05",5.38,5.65,5.3,5.6,2096000.0],["2025-11-06",5.62,5.62,5.13,5.16,1254100.0],["2025-11-07",5.01,5.37,5.0,5.34,1094600.0],["2025-11-10",5.49,5.58,5.33,5.4,584300.0],["2025-11-11",5.38,5.38,5.03,5.09,602600.0],["2025-11-12",5.15,5.23,5.02,5.1,382800.0],["2025-11-13",5.09,5.09,4.9,5.02,507300.0],["2025-11-14",4.56,4.93,4.52,4.75,1031800.0],["2025-11-17",4.77,4.98,4.61,4.64,615100.0],["2025-11-18",4.63,4.75,4.57,4.59,476900.0],["2025-11-19",4.66,4.78,4.49,4.53,898700.0],["2025-11-20",4.56,4.75,4.28,4.31,622600.0],["2025-11-21",4.3,4.32,4.1,4.3,1262900.0],["2025-11-24",4.35,4.47,4.21,4.23,595500.0],["2025-11-25",4.25,4.59,4.23,4.52,629400.0],["2025-11-26",4.53,4.69,4.49,4.67,698100.0],["2025-11-28",4.72,4.78,4.62,4.73,251200.0],["2025-12-01",4.65,4.65,4.48,4.6,417100.0],["2025-12-02",4.71,4.85,4.65,4.68,549100.0],["2025-12-03",4.65,4.94,4.59,4.92,556200.0],["2025-12-04",4.96,5.36,4.87,5.26,690100.0],["2025-12-05",5.32,5.42,5.16,5.36,681500.0],["2025-12-08",5.41,5.41,5.09,5.33,668800.0],["2025-12-09",5.29,5.5,5.25,5.38,445400.0],["2025-12-10",5.47,5.5,5.25,5.38,822600.0],["2025-12-11",5.63,6.96,5.03,6.94,2595000.0],["2025-12-12",6.99,6.99,6.25,6.62,1407400.0],["2025-12-15",6.66,6.69,6.24,6.66,733500.0],["2025-12-16",6.64,6.99,6.41,6.55,525100.0],["2025-12-17",6.57,6.67,6.28,6.31,372300.0],["2025-12-18",6.53,7.32,6.47,6.74,660200.0],["2025-12-19",6.73,6.91,6.59,6.78,449600.0],["2025-12-22",6.79,7.53,6.79,7.5,764700.0],["2025-12-23",7.5,7.83,7.35,7.73,519200.0],["2025-12-24",7.72,7.96,7.59,7.87,387300.0],["2025-12-26",7.93,7.99,7.72,7.98,318200.0],["2025-12-29",7.9,7.93,7.65,7.84,306300.0],["2025-12-30",7.89,7.97,7.73,7.74,380000.0],["2025-12-31",7.74,7.9,7.55,7.9,233900.0],["2026-01-02",7.9,8.44,7.85,7.92,649200.0],["2026-01-05",8.05,8.75,8.05,8.48,942500.0],["2026-01-06",8.53,8.78,8.13,8.68,569300.0],["2026-01-07",8.65,9.12,8.5,8.74,419800.0],["2026-01-08",8.69,8.85,8.39,8.73,381900.0],["2026-01-09",8.75,8.99,8.65,8.85,358200.0],["2026-01-12",8.84,9.01,8.54,8.97,294000.0],["2026-01-13",8.99,9.05,8.24,8.56,730800.0],["2026-01-14",8.53,8.8,8.32,8.69,343400.0],["2026-01-15",8.88,9.22,8.67,9.06,450900.0],["2026-01-16",9.1,9.96,9.0,9.82,693400.0],["2026-01-20",9.67,10.75,9.54,10.61,1086800.0],["2026-01-21",10.76,10.95,10.04,10.71,2097600.0],["2026-01-22",10.94,11.16,10.6,11.08,654800.0],["2026-01-23",11.15,11.46,10.85,11.02,941600.0],["2026-01-26",11.01,11.25,10.26,10.37,1454500.0],["2026-01-27",10.22,10.93,10.06,10.91,612400.0],["2026-01-28",10.94,11.07,10.48,10.66,374500.0],["2026-01-29",10.81,10.81,9.94,10.56,908500.0],["2026-01-30",10.34,10.94,10.15,10.83,667300.0],["2026-02-02",10.74,11.4,10.24,11.23,594900.0],["2026-02-03",11.04,11.88,10.63,11.12,1062200.0],["2026-02-04",11.18,11.42,9.04,9.22,1117100.0],["2026-02-05",9.0,9.1,8.11,8.16,973300.0],["2026-02-06",8.49,9.07,8.41,8.85,521300.0],["2026-02-09",8.99,9.48,8.6,9.41,552000.0],["2026-02-10",9.49,9.53,9.07,9.08,277200.0],["2026-02-11",9.33,9.4,8.9,9.31,331300.0],["2026-02-12",9.39,9.5,8.68,8.75,544800.0],["2026-02-13",7.66,8.2,7.26,7.75,1210200.0],["2026-02-17",7.7,7.98,7.63,7.85,380600.0],["2026-02-18",7.89,8.21,7.83,8.15,457000.0],["2026-02-19",8.08,8.13,7.65,8.04,577600.0],["2026-02-20",7.86,8.1,7.67,7.67,519600.0],["2026-02-23",7.67,7.67,7.16,7.3,496200.0],["2026-02-24",7.34,8.03,7.3,8.0,572000.0],["2026-02-25",8.1,8.1,7.53,7.68,314700.0],["2026-02-26",7.68,7.85,7.45,7.81,226000.0],["2026-02-27",7.6,7.69,7.44,7.56,214600.0],["2026-03-02",7.35,7.85,7.33,7.72,253300.0],["2026-03-03",7.36,7.48,7.05,7.34,301600.0],["2026-03-04",7.35,8.25,7.35,8.15,651600.0],["2026-03-05",8.14,8.19,7.4,7.78,541900.0],["2026-03-06",7.55,8.08,7.53,7.79,557100.0],["2026-03-09",7.52,7.83,7.41,7.76,457800.0],["2026-03-10",7.69,8.45,7.69,8.17,447700.0],["2026-03-11",8.24,8.59,8.12,8.55,310500.0],["2026-03-12",8.36,8.83,8.28,8.62,266500.0],["2026-03-13",8.7,8.84,7.86,7.98,471800.0],["2026-03-16",8.07,8.47,8.01,8.25,190900.0],["2026-03-17",8.24,8.49,8.02,8.25,343900.0],["2026-03-18",8.12,8.18,7.59,7.59,186800.0],["2026-03-19",7.46,7.77,7.28,7.65,141200.0],["2026-03-20",7.66,7.66,7.13,7.24,251800.0],["2026-03-23",7.27,7.73,7.25,7.66,393400.0],["2026-03-24",7.32,7.67,7.25,7.65,299600.0],["2026-03-25",7.82,8.25,7.72,7.78,329000.0],["2026-03-26",7.63,7.66,7.3,7.35,207100.0],["2026-03-27",7.51,7.54,7.14,7.4,320400.0],["2026-03-30",7.4,7.55,7.05,7.24,393400.0],["2026-03-31",7.24,7.89,7.24,7.82,416200.0],["2026-04-01",7.87,8.23,7.85,8.13,358800.0],["2026-04-02",7.79,8.35,7.6,8.05,296200.0],["2026-04-06",8.07,8.22,7.98,8.06,254900.0],["2026-04-07",7.95,8.2,7.4,7.56,233300.0],["2026-04-08",8.05,8.24,7.73,8.11,309200.0],["2026-04-09",8.07,8.37,7.93,8.21,256100.0],["2026-04-10",8.27,8.58,8.08,8.26,205800.0],["2026-04-13",8.22,8.66,7.85,8.52,467500.0],["2026-04-14",8.58,9.6,8.58,9.57,840100.0],["2026-04-15",9.55,9.92,9.36,9.45,777500.0],["2026-04-16",9.33,9.64,9.09,9.58,442600.0],["2026-04-17",9.79,9.9,9.45,9.63,332000.0],["2026-04-20",9.52,10.08,9.5,9.96,343400.0],["2026-04-21",9.93,10.19,9.46,9.49,344600.0],["2026-04-22",9.77,10.11,9.55,10.11,354200.0],["2026-04-23",10.18,10.62,9.81,10.15,539200.0],["2026-04-24",10.29,10.29,9.71,9.74,288400.0],["2026-04-27",9.71,9.73,9.06,9.31,252500.0],["2026-04-28",9.17,9.17,8.64,9.02,254300.0],["2026-04-29",9.02,9.03,8.75,9.0,255900.0],["2026-04-30",9.05,9.37,8.92,9.26,202500.0],["2026-05-01",9.29,9.52,9.21,9.5,208300.0],["2026-05-04",9.51,9.63,9.26,9.45,224700.0],["2026-05-05",9.55,10.34,9.5,10.23,464400.0],["2026-05-06",10.43,10.56,10.1,10.48,356500.0],["2026-05-07",10.66,10.68,9.75,9.78,375800.0],["2026-05-08",10.05,10.55,9.81,10.55,377600.0],["2026-05-11",10.53,11.69,10.39,11.21,831200.0],["2026-05-12",11.07,11.07,10.01,10.38,538300.0],["2026-05-13",10.51,10.8,10.1,10.55,828100.0],["2026-05-14",10.57,11.23,10.35,11.16,828000.0],["2026-05-15",10.45,10.9,9.55,9.55,1221200.0],["2026-05-18",9.59,10.01,9.2,9.77,726600.0],["2026-05-19",9.73,9.86,8.79,9.47,716700.0],["2026-05-20",9.68,10.3,9.4,10.19,436600.0],["2026-05-21",10.15,10.49,10.0,10.31,294900.0],["2026-05-22",10.42,11.07,10.35,10.88,331300.0],["2026-05-26",11.24,11.86,11.22,11.65,610600.0],["2026-05-27",11.67,11.86,11.23,11.57,256300.0],["2026-05-28",11.35,11.89,11.15,11.71,331200.0],["2026-05-29",11.79,11.88,11.24,11.69,317500.0],["2026-06-01",11.5,11.68,11.3,11.33,505700.0],["2026-06-02",11.5,12.78,11.5,12.26,692600.0],["2026-06-03",12.3,12.3,11.24,11.28,453000.0],["2026-06-04",11.14,11.54,10.66,11.11,514300.0],["2026-06-05",11.14,11.14,10.18,10.34,527100.0],["2026-06-08",10.87,10.87,10.21,10.35,301700.0],["2026-06-09",10.5,10.74,9.33,9.85,299800.0],["2026-06-10",9.71,9.89,9.2,9.3,343900.0],["2026-06-11",9.3,9.87,9.12,9.81,383000.0],["2026-06-12",9.81,9.82,9.32,9.5,333500.0],["2026-06-15",9.83,10.23,9.83,10.12,299100.0],["2026-06-16",10.1,10.27,9.55,9.57,341800.0],["2026-06-17",9.57,10.23,9.53,9.9,236900.0],["2026-06-18",10.3,10.49,9.91,10.42,296200.0],["2026-06-22",10.42,10.56,9.85,10.34,421700.0],["2026-06-23",9.96,10.39,9.84,9.96,323200.0],["2026-06-24",9.9,10.11,9.28,9.55,402800.0],["2026-06-25",9.75,9.97,9.41,9.67,313300.0],["2026-06-26",9.54,10.04,9.54,9.76,397800.0],["2026-06-29",9.8,10.36,9.68,10.24,246400.0],["2026-06-30",10.25,10.66,10.2,10.5,323100.0],["2026-07-01",10.46,10.84,10.23,10.48,157300.0],["2026-07-02",10.55,10.69,9.61,9.7,393600.0],["2026-07-06",9.79,10.13,9.59,9.67,279900.0],["2026-07-07",9.55,9.67,8.7,8.98,501200.0],["2026-07-08",8.98,9.2,8.73,9.03,286900.0],["2026-07-09",9.22,9.23,8.81,9.0,233400.0],["2026-07-10",8.94,9.11,8.6,8.62,304200.0],["2026-07-13",8.58,8.58,7.63,7.79,727600.0],["2026-07-14",7.84,8.16,7.79,7.89,441733.0],["2026-07-15",12.2,12.3,10.2,11.76,29943075.32211],["2026-07-16",11.32,12,9.36,9.54,3277014.905335],["2026-07-17",9.47,9.62,8.9101,9.48,1142768.622191],["2026-07-20",9.615,10.125,8.9601,9.16,869708.642743],["2026-07-21",9.22,10.3926,9.22,10.19,1293088.154449],["2026-07-22",10.01,10.21,9.06,9.09,588522.892712],["2026-07-23",9.09,9.09,8.45,8.62,696062.877603],["2026-07-24",8.53,8.829,8.25,8.33,569050.473757],["2026-07-27",8.41,8.63,8.1,8.4,446697.014631],["2026-07-28",8.1,8.23,7.54,7.99,532225.265835],["2026-07-29",7.75,8.1312,7.51,7.67,527980.207423],["2026-07-30",8.13,8.59,8.02,8.56,645075.501099],["2026-07-31",8.84,8.84,8.16,8.22,509227.081753],["2026-08-03",8.28,8.8599,8.15,8.77,331487.844895],["2026-08-04",8.935,9.415,8.83,9.19,520575.962625],["2026-08-05",9.32,9.76,9.25,9.31,634751.37004],["2026-08-06",9.445,9.81,9.0424,9.28,418837.385582],["2026-08-07",9.51,9.83,9.12,9.71,508068.700537],["2026-08-10",9.67,9.8881,9.48,9.505,172871.085704],["2026-08-11",7.365,7.915,7.185,7.33,2298810.356538],["2026-08-12",7.41,7.699,7.2,7.66,1033941.427374],["2026-08-13",7.44,7.73,7.4,7.59,633022.452161],["2026-08-14",7.57,8,7.55,7.95,626049.560933]]}