{"t":"KGEI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",12.8,13.4,12.8,13.4,600.0],["2010-01-06",13.1,13.2,12.7,13.1,1640.0],["2010-01-07",13.1,13.1,13.1,13.1,250.0],["2010-01-08",13.2,13.2,13.2,13.2,280.0],["2010-01-11",15.4,15.5,14.4,14.8,4940.0],["2010-01-12",14.9,14.9,13.2,13.9,1120.0],["2010-01-13",14.0,14.5,14.0,14.5,560.0],["2010-01-14",14.6,14.7,14.6,14.7,650.0],["2010-01-15",14.7,14.8,14.4,14.7,1510.0],["2010-01-19",14.7,14.9,14.6,14.9,6060.0],["2010-01-20",14.9,14.9,14.9,14.9,0.0],["2010-01-21",13.7,13.7,13.4,13.4,500.0],["2010-01-22",14.0,14.0,13.6,13.6,220.0],["2010-01-25",14.3,14.3,14.1,14.1,1600.0],["2010-01-26",14.1,14.1,14.1,14.1,0.0],["2010-01-27",14.8,14.8,14.5,14.6,4040.0],["2010-01-28",14.9,15.0,14.6,15.0,770.0],["2010-01-29",15.2,15.5,15.2,15.5,1190.0],["2010-02-01",15.5,15.5,15.1,15.2,14190.0],["2010-02-02",15.8,15.8,15.8,15.8,50.0],["2010-02-03",15.8,17.0,15.7,17.0,4920.0],["2010-02-04",16.1,16.1,15.5,15.5,1780.0],["2010-02-05",16.3,16.3,15.4,16.1,3520.0],["2010-02-08",15.9,16.4,15.6,15.6,3360.0],["2010-02-09",16.0,16.5,15.9,16.5,3240.0],["2010-02-10",16.6,17.8,16.4,17.8,1210.0],["2010-02-11",19.6,20.7,19.6,20.7,400.0],["2010-02-12",22.2,22.2,19.6,19.6,5140.0],["2010-02-16",20.3,20.7,20.3,20.4,760.0],["2010-02-17",20.2,20.2,19.7,20.0,2200.0],["2010-02-18",20.0,20.0,19.5,19.7,1330.0],["2010-02-19",18.9,19.5,18.9,19.5,1350.0],["2010-02-22",19.1,19.5,19.0,19.5,2680.0],["2010-02-23",19.4,19.7,19.4,19.4,1470.0],["2010-02-24",18.8,18.9,18.7,18.8,1350.0],["2010-02-25",18.7,18.7,18.7,18.7,1000.0],["2010-02-26",18.7,19.0,18.7,19.0,1100.0],["2010-03-01",18.7,20.1,18.7,20.1,510.0],["2010-03-02",21.0,21.4,21.0,21.1,710.0],["2010-03-03",20.1,22.3,19.9,22.3,1530.0],["2010-03-04",22.2,23.7,22.2,22.9,3380.0],["2010-03-05",23.7,25.6,23.7,25.0,8860.0],["2010-03-08",26.8,27.4,26.3,26.6,2390.0],["2010-03-09",26.0,27.3,23.9,27.2,1760.0],["2010-03-10",26.9,26.9,25.9,26.0,740.0],["2010-03-11",25.3,26.0,25.3,26.0,1280.0],["2010-03-12",26.4,26.4,26.0,26.3,9730.0],["2010-03-15",25.9,26.5,25.9,26.5,1320.0],["2010-03-16",26.4,27.1,26.4,26.4,3790.0],["2010-03-17",26.3,28.3,26.3,28.3,1070.0],["2010-03-18",28.6,30.3,28.6,30.3,11880.0],["2010-03-19",30.5,30.5,29.2,29.2,7390.0],["2010-03-22",28.6,28.6,27.1,27.4,4350.0],["2010-03-23",27.7,27.8,26.9,27.8,1950.0],["2010-03-24",27.9,29.5,27.4,27.4,3340.0],["2010-03-25",29.5,29.5,27.8,28.2,420.0],["2010-03-26",27.8,27.8,27.3,27.5,420.0],["2010-03-29",27.0,27.1,25.6,25.7,860.0],["2010-03-30",25.5,25.7,24.9,25.2,3150.0],["2010-03-31",25.3,25.6,24.5,24.5,1090.0],["2010-04-01",24.9,25.6,24.9,25.5,390.0],["2010-04-05",27.5,27.5,26.9,27.0,1810.0],["2010-04-06",26.9,27.6,26.9,27.6,2610.0],["2010-04-07",27.6,27.6,27.6,27.6,0.0],["2010-04-08",26.8,27.5,26.5,27.5,2410.0],["2010-04-09",27.3,28.0,27.3,27.7,1720.0],["2010-04-12",27.8,28.0,27.2,27.4,1670.0],["2010-04-13",27.5,27.5,26.7,27.1,1140.0],["2010-04-14",27.4,28.4,26.7,26.7,2830.0],["2010-04-15",27.2,27.6,26.4,26.4,1650.0],["2010-04-16",26.2,26.7,26.2,26.7,1030.0],["2010-04-19",26.3,26.9,26.3,26.6,730.0],["2010-04-20",27.1,27.2,26.8,27.0,2010.0],["2010-04-21",27.0,27.0,26.3,26.3,710.0],["2010-04-22",25.9,26.5,25.8,26.5,2140.0],["2010-04-23",26.5,26.5,26.3,26.3,960.0],["2010-04-26",28.2,28.5,28.0,28.5,390.0],["2010-04-27",28.5,28.5,28.0,28.0,5330.0],["2010-04-28",28.0,28.3,28.0,28.1,18590.0],["2010-04-29",28.5,28.6,27.9,28.4,1100.0],["2010-04-30",27.8,27.8,27.4,27.6,710.0],["2010-05-03",27.6,27.9,27.5,27.9,1250.0],["2010-05-04",26.6,26.6,26.6,26.6,20.0],["2010-05-05",25.3,25.7,24.5,24.8,2170.0],["2010-05-06",25.0,25.3,23.2,23.2,2970.0],["2010-05-07",23.7,24.2,23.0,24.0,3540.0],["2010-05-10",25.3,26.9,25.1,26.1,1060.0],["2010-05-11",26.1,26.6,26.1,26.2,1380.0],["2010-05-12",25.5,25.5,25.4,25.4,110.0],["2010-05-13",25.5,25.6,25.2,25.2,250.0],["2010-05-14",25.1,25.1,24.5,24.5,430.0],["2010-05-17",23.9,24.0,23.9,24.0,310.0],["2010-05-18",25.2,25.3,25.0,25.0,460.0],["2010-05-19",23.9,24.0,22.5,23.4,1990.0],["2010-05-20",22.3,22.3,20.0,21.2,2640.0],["2010-05-21",19.7,22.0,19.2,21.6,2560.0],["2010-05-24",26.5,26.5,16.1,19.0,1090.0],["2010-05-25",18.5,19.7,18.5,19.6,1210.0],["2010-05-26",21.1,23.2,21.1,22.3,4620.0],["2010-05-27",22.5,22.5,22.5,22.5,2500.0],["2010-05-28",22.9,23.3,22.9,22.9,310.0],["2010-06-01",22.9,23.1,22.0,22.0,3160.0],["2010-06-02",21.5,22.9,21.5,22.9,570.0],["2010-06-03",22.6,22.6,22.4,22.5,560.0],["2010-06-04",22.1,22.4,22.1,22.4,2250.0],["2010-06-07",20.0,20.0,18.9,18.9,1600.0],["2010-06-08",19.8,19.8,19.4,19.5,3150.0],["2010-06-09",19.7,20.6,19.7,19.9,640.0],["2010-06-10",19.9,19.9,17.5,17.5,400.0],["2010-06-11",17.4,19.6,17.2,19.6,460.0],["2010-06-14",20.8,20.8,19.6,19.9,1100.0],["2010-06-15",19.9,19.9,19.7,19.7,230.0],["2010-06-16",20.2,20.2,20.0,20.2,510.0],["2010-06-17",20.0,20.0,19.5,19.7,3380.0],["2010-06-18",19.6,19.6,19.6,19.6,170.0],["2010-06-21",20.2,20.3,19.9,19.9,1840.0],["2010-06-22",19.6,19.6,19.6,19.6,350.0],["2010-06-23",18.6,18.6,18.1,18.1,150.0],["2010-06-24",18.2,18.2,17.9,18.1,1030.0],["2010-06-25",18.3,18.8,18.3,18.3,320.0],["2010-06-28",18.3,18.3,18.3,18.3,0.0],["2010-06-29",17.1,17.1,17.1,17.1,160.0],["2010-06-30",17.4,17.4,16.9,16.9,210.0],["2010-07-01",16.9,16.9,16.9,16.9,0.0],["2010-07-02",16.9,16.9,16.9,16.9,0.0],["2010-07-06",16.7,16.7,16.7,16.7,200.0],["2010-07-07",16.8,16.8,16.8,16.8,200.0],["2010-07-08",17.4,17.4,17.4,17.4,130.0],["2010-07-09",17.3,17.5,17.3,17.4,190.0],["2010-07-12",17.1,17.3,17.0,17.0,1270.0],["2010-07-13",17.0,17.0,17.0,17.0,0.0],["2010-07-14",17.1,17.2,17.1,17.2,50.0],["2010-07-15",16.0,16.0,16.0,16.0,30.0],["2010-07-16",15.2,16.0,15.1,15.1,800.0],["2010-07-19",15.0,15.0,14.7,14.7,1860.0],["2010-07-20",14.2,14.2,14.0,14.0,260.0],["2010-07-21",15.0,16.4,15.0,16.3,900.0],["2010-07-22",16.5,16.5,16.0,16.0,1300.0],["2010-07-23",15.8,15.8,15.8,15.8,400.0],["2010-07-26",15.9,16.3,15.9,16.3,810.0],["2010-07-27",16.3,16.3,16.3,16.3,0.0],["2010-07-28",18.4,18.4,17.9,18.2,410.0],["2010-07-29",17.4,18.3,17.4,18.2,2050.0],["2010-07-30",18.4,19.4,18.2,19.4,360.0],["2010-08-02",20.2,21.1,20.2,20.5,160.0],["2010-08-03",20.6,20.7,20.3,20.7,11560.0],["2010-08-04",20.3,20.4,20.3,20.4,30.0],["2010-08-05",20.0,20.2,19.7,19.7,200.0],["2010-08-06",19.2,19.8,19.2,19.8,200.0],["2010-08-09",18.9,18.9,18.9,18.9,30.0],["2010-08-10",18.3,18.5,18.3,18.5,200.0],["2010-08-11",18.4,18.4,18.3,18.3,420.0],["2010-08-12",18.7,19.0,18.7,19.0,460.0],["2010-08-13",18.9,18.9,18.9,18.9,30.0],["2010-08-16",17.9,17.9,17.6,17.6,510.0],["2010-08-17",17.5,17.6,17.3,17.6,6120.0],["2010-08-18",17.4,17.8,17.4,17.8,7290.0],["2010-08-19",17.5,17.5,17.5,17.5,60.0],["2010-08-20",17.5,17.7,17.5,17.6,6820.0],["2010-08-23",17.7,17.7,17.6,17.6,940.0],["2010-08-24",16.7,16.7,16.5,16.6,770.0],["2010-08-25",16.6,16.6,16.6,16.6,0.0],["2010-08-26",16.5,16.5,16.5,16.5,100.0],["2010-08-27",16.8,17.6,16.8,17.6,1050.0],["2010-08-30",17.6,17.6,17.6,17.6,250.0],["2010-08-31",16.7,17.2,16.7,17.2,490.0],["2010-09-01",17.9,18.2,17.9,18.2,100.0],["2010-09-02",17.9,18.1,17.9,18.1,750.0],["2010-09-03",19.1,19.1,19.1,19.1,1100.0],["2010-09-07",19.8,20.8,19.8,20.8,100.0],["2010-09-08",21.1,21.1,20.5,20.5,1510.0],["2010-09-09",21.4,22.1,21.4,22.0,1820.0],["2010-09-10",22.6,22.6,22.6,22.6,30.0],["2010-09-13",23.0,23.0,22.8,22.9,2500.0],["2010-09-14",22.3,22.3,21.6,22.0,3700.0],["2010-09-15",22.0,22.2,22.0,22.1,30.0],["2010-09-16",21.8,21.8,21.7,21.7,240.0],["2010-09-17",22.1,22.7,21.6,22.7,1380.0],["2010-09-20",22.7,23.0,22.7,23.0,850.0],["2010-09-21",23.0,23.1,22.5,22.5,1010.0],["2010-09-22",22.0,22.7,22.0,22.7,50.0],["2010-09-23",22.2,24.0,22.2,24.0,1560.0],["2010-09-24",24.5,24.5,24.5,24.5,130.0],["2010-09-27",24.8,24.8,24.7,24.7,1100.0],["2010-09-28",24.7,24.7,24.7,24.7,0.0],["2010-09-29",24.7,24.7,24.7,24.7,0.0],["2010-09-30",23.3,23.4,23.3,23.4,180.0],["2010-10-01",23.4,23.4,23.4,23.4,0.0],["2010-10-04",23.4,23.4,23.4,23.4,0.0],["2010-10-05",24.0,24.7,24.0,24.5,620.0],["2010-10-06",24.5,24.5,24.5,24.5,0.0],["2010-10-07",24.5,24.5,24.5,24.5,20.0],["2010-10-08",25.4,25.7,25.4,25.7,210.0],["2010-10-11",25.7,25.7,25.7,25.7,0.0],["2010-10-12",25.8,25.8,25.2,25.8,270.0],["2010-10-13",26.0,26.4,26.0,26.3,530.0],["2010-10-14",26.1,26.5,26.0,26.0,410.0],["2010-10-15",25.0,25.0,25.0,25.0,250.0],["2010-10-18",24.9,24.9,24.9,24.9,40.0],["2010-10-19",24.8,25.9,24.8,25.6,3090.0],["2010-10-20",25.9,27.0,25.5,26.9,1130.0],["2010-10-21",26.8,29.5,26.5,29.5,1030.0],["2010-10-22",28.2,29.3,28.0,29.2,5680.0],["2010-10-25",30.6,31.1,29.9,30.2,2990.0],["2010-10-26",29.4,29.7,29.2,29.6,1920.0],["2010-10-27",29.4,30.0,28.5,28.5,1450.0],["2010-10-28",29.1,29.1,28.4,28.4,1500.0],["2010-10-29",28.1,28.3,27.6,28.3,2780.0],["2010-11-01",29.0,29.6,29.0,29.6,290.0],["2010-11-02",29.9,30.3,29.6,30.3,6230.0],["2010-11-03",30.2,30.9,30.2,30.8,2380.0],["2010-11-04",31.4,32.4,31.4,31.8,2440.0],["2010-11-05",32.1,32.7,32.1,32.5,460.0],["2010-11-08",32.1,32.1,30.4,30.7,2260.0],["2010-11-09",30.4,30.9,29.8,29.8,1040.0],["2010-11-10",28.5,29.4,28.5,29.4,580.0],["2010-11-11",28.9,28.9,27.8,27.8,1880.0],["2010-11-12",28.5,28.5,27.8,27.8,700.0],["2010-11-15",27.8,28.3,27.5,27.5,210.0],["2010-11-16",27.2,27.2,24.2,24.2,2250.0],["2010-11-17",25.0,25.9,25.0,25.8,610.0],["2010-11-18",27.8,27.8,27.8,27.8,20.0],["2010-11-19",27.9,28.2,27.9,28.2,410.0],["2010-11-22",28.1,28.1,27.7,27.7,510.0],["2010-11-23",27.6,27.6,26.9,26.9,250.0],["2010-11-24",27.7,28.5,27.7,28.2,510.0],["2010-11-26",26.9,26.9,26.9,26.9,100.0],["2010-11-29",26.0,27.3,26.0,27.1,1600.0],["2010-11-30",25.8,26.7,25.8,26.7,1460.0],["2010-12-01",27.7,28.3,27.7,28.3,300.0],["2010-12-02",28.6,29.5,28.6,29.5,170.0],["2010-12-03",29.7,30.0,29.2,29.2,1180.0],["2010-12-06",29.5,29.5,29.2,29.2,700.0],["2010-12-07",29.6,29.6,29.6,29.6,10.0],["2010-12-08",29.7,29.7,29.7,29.7,100.0],["2010-12-09",29.5,29.6,29.4,29.6,250.0],["2010-12-10",30.0,30.0,30.0,30.0,40.0],["2010-12-13",29.3,29.4,29.3,29.3,170.0],["2010-12-14",29.5,29.5,29.5,29.5,50.0],["2010-12-15",29.6,29.8,29.6,29.8,150.0],["2010-12-16",29.5,29.5,29.5,29.5,10.0],["2010-12-17",29.0,29.7,29.0,29.7,50.0],["2010-12-20",29.7,29.7,29.7,29.7,20.0],["2010-12-21",29.6,30.3,29.3,30.3,2530.0],["2010-12-22",30.3,30.3,30.3,30.3,10.0],["2010-12-23",30.8,33.2,30.8,33.2,2710.0],["2010-12-27",32.9,33.7,32.3,33.7,780.0],["2010-12-28",33.7,35.1,33.7,35.1,1140.0],["2010-12-29",33.0,33.6,31.4,33.6,4260.0],["2010-12-30",33.5,34.3,32.5,33.5,1080.0],["2010-12-31",33.6,34.3,33.6,34.3,1870.0],["2011-01-03",34.3,34.3,34.2,34.3,510.0],["2011-01-04",34.2,34.2,32.5,32.7,1480.0],["2011-01-05",32.0,33.9,32.0,33.9,350.0],["2011-01-06",33.4,39.7,33.4,39.7,15200.0],["2011-01-07",39.1,44.0,39.1,43.3,34770.0],["2011-01-10",42.3,42.6,41.0,41.4,2580.0],["2011-01-11",40.5,44.7,40.5,44.7,6230.0],["2011-01-12",44.9,52.5,44.4,52.5,46890.0],["2011-01-13",49.3,51.6,49.3,50.6,18580.0],["2011-01-14",49.5,53.4,49.5,53.4,10820.0],["2011-01-18",52.5,53.5,52.3,52.5,15960.0],["2011-01-19",53.4,53.4,52.9,53.4,690.0],["2011-01-20",52.5,53.3,52.3,53.3,1850.0],["2011-01-21",53.9,56.6,53.2,53.7,15680.0],["2011-01-24",53.0,55.3,52.6,53.7,14690.0],["2011-01-25",53.2,53.2,47.5,49.8,7980.0],["2011-01-26",49.0,50.8,48.8,50.6,3340.0],["2011-01-27",49.2,50.5,45.7,50.0,31240.0],["2011-01-28",48.2,49.9,48.2,49.7,6400.0],["2011-01-31",48.9,49.0,48.3,48.6,2540.0],["2011-02-01",48.3,48.3,46.7,47.4,5260.0],["2011-02-02",47.3,47.9,45.4,47.6,2870.0],["2011-02-03",47.1,47.1,45.8,46.0,1940.0],["2011-02-04",45.8,46.1,44.9,45.0,21800.0],["2011-02-07",44.9,44.9,42.8,43.3,33880.0],["2011-02-08",44.2,44.5,43.9,44.5,740.0],["2011-02-09",46.3,47.5,46.2,46.8,13010.0],["2011-02-10",47.2,47.4,46.4,46.6,14870.0],["2011-02-11",46.9,46.9,45.3,46.8,4800.0],["2011-02-14",46.9,47.4,46.9,47.4,3010.0],["2011-02-15",46.9,47.4,46.5,46.6,3030.0],["2011-02-16",50.5,54.7,49.1,53.8,3980.0],["2011-02-17",55.4,55.4,53.5,53.8,1710.0],["2011-02-18",54.0,54.5,53.7,54.1,4350.0],["2011-02-22",54.8,57.0,54.6,55.2,16820.0],["2011-02-23",55.2,55.2,54.4,55.0,1090.0],["2011-02-24",55.6,56.7,55.6,56.2,5250.0],["2011-02-25",56.0,56.5,55.9,56.5,2570.0],["2011-02-28",56.2,56.6,53.4,55.0,3450.0],["2011-03-01",54.4,54.8,52.7,53.0,5760.0],["2011-03-02",52.6,53.8,52.4,53.7,2860.0],["2011-03-03",53.5,54.8,52.6,54.8,1060.0],["2011-03-04",55.1,55.6,54.8,55.2,1010.0],["2011-03-07",55.2,55.3,52.9,53.6,6810.0],["2011-03-08",52.8,53.1,52.7,52.7,780.0],["2011-03-09",52.0,52.0,48.6,48.7,4980.0],["2011-03-10",48.6,48.6,43.2,45.7,7230.0],["2011-03-11",43.6,44.7,42.8,44.7,1710.0],["2011-03-14",43.9,43.9,41.5,42.0,10410.0],["2011-03-15",40.2,45.6,38.4,45.3,3620.0],["2011-03-16",47.4,47.4,45.5,45.5,2710.0],["2011-03-17",45.6,47.1,45.6,46.1,490.0],["2011-03-18",46.5,48.1,46.5,48.1,800.0],["2011-03-21",52.4,52.4,48.3,48.3,880.0],["2011-03-22",48.5,48.7,48.3,48.7,1280.0],["2011-03-23",47.9,48.3,47.3,48.3,1040.0],["2011-03-24",47.8,49.0,46.4,49.0,18310.0],["2011-03-25",48.4,48.5,46.9,47.0,6170.0],["2011-03-28",46.9,47.2,46.0,46.4,9530.0],["2011-03-29",46.9,47.6,46.9,47.6,300.0],["2011-03-30",48.8,48.8,48.0,48.3,560.0],["2011-03-31",47.8,49.0,47.8,49.0,790.0],["2011-04-01",48.9,50.5,48.9,50.5,460.0],["2011-04-04",50.5,51.6,50.4,51.6,510.0],["2011-04-05",52.0,52.2,52.0,52.2,50.0],["2011-04-06",52.8,52.8,51.9,52.1,1060.0],["2011-04-07",52.0,54.4,51.8,54.3,5750.0],["2011-04-08",54.6,60.3,54.6,60.1,3810.0],["2011-04-11",61.0,72.0,60.9,63.7,22460.0],["2011-04-12",63.4,64.5,61.7,62.5,5460.0],["2011-04-13",62.6,62.6,59.4,61.0,850.0],["2011-04-14",57.8,61.2,57.8,61.1,1030.0],["2011-04-15",59.9,64.8,59.9,64.3,1910.0],["2011-04-18",63.1,63.1,60.4,61.4,2410.0],["2011-04-19",60.8,60.8,59.3,60.7,990.0],["2011-04-20",61.1,62.3,61.0,62.0,940.0],["2011-04-21",62.8,63.0,62.6,62.6,1340.0],["2011-04-25",63.1,63.8,62.6,63.5,860.0],["2011-04-26",63.2,64.3,63.2,64.3,520.0],["2011-04-27",63.4,64.0,62.5,64.0,370.0],["2011-04-28",63.7,63.7,62.5,62.7,1010.0],["2011-04-29",61.9,63.6,61.9,63.4,140.0],["2011-05-02",62.1,63.3,61.9,61.9,960.0],["2011-05-03",61.2,61.3,57.1,57.1,5670.0],["2011-05-04",57.6,57.6,56.2,56.5,6970.0],["2011-05-05",55.1,55.1,53.2,53.6,11230.0],["2011-05-06",55.5,55.5,54.1,54.1,2800.0],["2011-05-09",55.2,56.0,54.5,54.8,1990.0],["2011-05-10",55.7,56.4,55.7,56.2,750.0],["2011-05-11",56.2,56.2,52.5,52.5,2490.0],["2011-05-12",50.4,51.2,48.9,50.1,820.0],["2011-05-13",50.8,50.8,48.4,49.1,5100.0],["2011-05-16",48.2,48.2,46.3,46.3,2070.0],["2011-05-17",46.0,46.0,43.6,44.3,4050.0],["2011-05-18",44.7,45.0,44.5,44.9,1200.0],["2011-05-19",45.1,45.1,43.8,44.2,5300.0],["2011-05-20",43.6,44.0,41.6,43.9,5960.0],["2011-05-23",43.8,43.8,43.8,43.8,260.0],["2011-05-24",44.3,46.5,43.6,46.5,710.0],["2011-05-25",47.6,49.9,46.6,49.9,390.0],["2011-05-26",55.0,55.0,55.0,55.0,60.0],["2011-05-27",53.5,55.0,53.5,55.0,480.0],["2011-05-31",58.2,62.0,58.2,60.5,35950.0],["2011-06-01",60.5,60.8,57.1,57.5,1070.0],["2011-06-02",56.6,57.4,56.6,57.3,750.0],["2011-06-03",54.8,55.2,54.1,55.0,680.0],["2011-06-06",55.3,55.4,52.8,53.2,530.0],["2011-06-07",53.4,53.7,53.1,53.3,500.0],["2011-06-08",51.1,51.5,49.4,49.9,1940.0],["2011-06-09",50.8,52.5,50.8,52.5,2970.0],["2011-06-10",52.5,52.5,51.0,51.7,480.0],["2011-06-13",51.2,51.2,49.6,49.6,1320.0],["2011-06-14",49.8,51.7,49.8,51.7,420.0],["2011-06-15",49.4,49.6,49.4,49.6,350.0],["2011-06-16",49.9,49.9,46.5,46.9,1230.0],["2011-06-17",46.4,46.4,43.3,43.8,880.0],["2011-06-20",42.6,43.0,42.3,42.8,670.0],["2011-06-21",42.6,46.2,42.6,45.7,260.0],["2011-06-22",47.5,48.8,46.7,48.6,2510.0],["2011-06-23",44.8,45.8,44.4,45.8,280.0],["2011-06-24",44.7,44.7,43.9,43.9,630.0],["2011-06-27",43.8,44.2,43.8,43.8,5130.0],["2011-06-28",43.8,45.3,43.8,45.3,560.0],["2011-06-29",45.9,46.5,45.9,46.4,200.0],["2011-06-30",47.6,48.3,47.6,48.3,440.0],["2011-07-01",47.0,47.0,45.6,45.6,6150.0],["2011-07-05",47.4,48.2,45.4,48.1,5740.0],["2011-07-06",47.6,47.6,46.9,46.9,190.0],["2011-07-07",48.1,48.4,47.8,48.4,650.0],["2011-07-08",47.2,47.9,47.2,47.5,830.0],["2011-07-11",46.1,46.1,44.5,45.0,540.0],["2011-07-12",43.8,44.8,43.8,44.4,710.0],["2011-07-13",43.6,44.8,43.5,44.8,2850.0],["2011-07-14",44.9,45.3,44.7,44.7,390.0],["2011-07-15",44.9,44.9,44.9,44.9,300.0],["2011-07-18",44.8,44.8,42.5,43.2,660.0],["2011-07-19",44.4,44.4,44.0,44.0,1760.0],["2011-07-20",44.3,45.3,43.5,45.3,930.0],["2011-07-21",46.9,52.0,46.9,51.8,2100.0],["2011-07-22",50.7,51.6,50.7,51.6,300.0],["2011-07-25",49.2,51.3,49.2,51.3,210.0],["2011-07-26",50.5,50.5,50.3,50.4,260.0],["2011-07-27",47.3,47.3,45.7,45.8,750.0],["2011-07-28",46.3,46.6,45.6,45.6,110.0],["2011-07-29",44.3,44.5,43.0,44.1,870.0],["2011-08-01",44.1,44.1,44.1,44.1,0.0],["2011-08-02",48.0,48.7,44.9,44.9,440.0],["2011-08-03",44.3,45.3,43.3,43.4,630.0],["2011-08-04",42.2,42.5,36.0,37.7,2190.0],["2011-08-05",39.0,39.0,32.2,32.8,2190.0],["2011-08-08",28.8,30.5,28.8,29.8,5770.0],["2011-08-09",29.3,30.5,29.1,29.8,660.0],["2011-08-10",31.5,31.5,30.0,30.0,1400.0],["2011-08-11",31.0,31.0,30.0,30.0,1720.0],["2011-08-12",30.8,30.9,27.5,27.5,2660.0],["2011-08-15",29.5,29.6,28.7,29.6,310.0],["2011-08-16",28.5,28.5,27.2,27.2,780.0],["2011-08-17",26.0,26.0,24.7,25.1,2660.0],["2011-08-18",24.6,26.6,24.3,26.4,2120.0],["2011-08-19",26.0,26.9,25.9,26.9,1160.0],["2011-08-22",26.2,26.9,26.2,26.5,360.0],["2011-08-23",26.0,26.0,25.3,25.5,440.0],["2011-08-24",27.3,27.4,27.3,27.4,180.0],["2011-08-25",29.0,30.2,28.9,30.2,280.0],["2011-08-26",29.8,30.6,29.8,30.2,730.0],["2011-08-29",30.3,30.3,29.0,29.0,340.0],["2011-08-30",30.7,32.0,30.7,32.0,200.0],["2011-08-31",31.9,32.5,31.8,32.5,580.0],["2011-09-01",31.8,32.1,31.8,32.1,410.0],["2011-09-02",31.3,32.1,31.0,31.5,530.0],["2011-09-06",31.2,31.2,30.6,30.6,780.0],["2011-09-07",31.1,31.2,30.8,31.2,50.0],["2011-09-08",31.5,35.5,31.5,35.5,320.0],["2011-09-09",35.8,35.8,35.8,35.8,50.0],["2011-09-12",37.0,39.3,36.9,36.9,700.0],["2011-09-13",37.4,37.5,35.8,35.8,2850.0],["2011-09-14",34.6,34.9,33.3,33.3,360.0],["2011-09-15",34.9,35.3,34.9,35.3,610.0],["2011-09-16",35.4,35.7,33.8,35.3,530.0],["2011-09-19",33.6,34.1,33.2,33.7,1280.0],["2011-09-20",34.1,34.1,32.5,33.4,2840.0],["2011-09-21",32.1,32.2,32.0,32.2,450.0],["2011-09-22",30.3,30.3,28.4,29.1,3210.0],["2011-09-23",28.5,29.1,28.4,28.9,790.0],["2011-09-26",27.8,28.3,27.2,27.8,3140.0],["2011-09-27",30.3,30.3,28.9,29.3,370.0],["2011-09-28",27.3,27.3,24.2,24.2,3220.0],["2011-09-29",25.8,25.8,24.1,24.4,1560.0],["2011-09-30",22.9,24.4,22.9,24.1,350.0],["2011-10-03",25.8,25.8,22.7,23.9,5510.0],["2011-10-04",22.1,22.1,21.2,21.8,2370.0],["2011-10-05",21.9,22.2,21.5,22.1,1400.0],["2011-10-06",22.4,23.8,21.9,23.7,4940.0],["2011-10-07",25.0,26.0,23.9,23.9,1560.0],["2011-10-10",25.1,25.1,25.0,25.0,580.0],["2011-10-11",25.7,27.3,25.1,26.6,4770.0],["2011-10-12",26.6,27.0,26.3,26.3,640.0],["2011-10-13",25.3,25.7,25.3,25.5,820.0],["2011-10-14",26.5,28.5,26.5,27.5,480.0],["2011-10-17",28.3,28.4,26.0,26.0,1900.0],["2011-10-18",26.6,27.6,25.0,27.6,4150.0],["2011-10-19",27.7,29.5,27.3,28.6,3710.0],["2011-10-20",29.2,30.7,28.8,30.5,5460.0],["2011-10-21",30.3,30.6,29.7,29.9,4730.0],["2011-10-24",30.6,32.1,30.2,31.7,5120.0],["2011-10-25",31.7,31.7,28.5,29.4,4490.0],["2011-10-26",27.9,29.3,27.8,29.0,1490.0],["2011-10-27",29.9,29.9,27.9,27.9,2860.0],["2011-10-28",27.5,28.8,27.5,28.0,2730.0],["2011-10-31",25.3,25.3,19.2,20.9,13390.0],["2011-11-01",19.8,22.0,19.5,22.0,3650.0],["2011-11-02",23.2,23.4,22.2,23.3,3200.0],["2011-11-03",24.1,25.4,24.1,24.8,1570.0],["2011-11-04",24.2,24.2,23.7,24.1,1810.0],["2011-11-07",24.6,24.6,22.9,23.3,1540.0],["2011-11-08",24.0,24.0,22.2,22.9,1220.0],["2011-11-09",22.9,22.9,21.9,22.0,1820.0],["2011-11-10",22.7,22.7,22.7,22.7,100.0],["2011-11-11",22.7,23.1,22.6,23.1,1960.0],["2011-11-14",23.0,23.0,22.4,22.4,4390.0],["2011-11-15",23.2,23.2,22.0,22.2,3600.0],["2011-11-16",20.6,20.6,17.5,17.5,10820.0],["2011-11-17",18.3,19.0,18.0,18.1,910.0],["2011-11-18",18.1,18.2,17.5,17.5,3040.0],["2011-11-21",16.9,16.9,16.3,16.3,1520.0],["2011-11-22",17.0,17.0,15.4,15.4,2240.0],["2011-11-23",15.1,15.4,14.2,14.3,1660.0],["2011-11-25",15.0,15.0,14.9,14.9,600.0],["2011-11-28",15.4,15.4,14.4,14.6,920.0],["2011-11-29",14.7,14.7,14.2,14.5,7870.0],["2011-11-30",14.7,15.4,14.5,15.2,5530.0],["2011-12-01",15.0,15.3,14.5,14.5,1290.0],["2011-12-02",14.6,14.6,14.3,14.3,720.0],["2011-12-05",14.8,15.1,14.8,15.0,1170.0],["2011-12-06",15.0,17.8,15.0,15.5,8640.0],["2011-12-07",15.4,16.8,15.4,16.1,8480.0],["2011-12-08",15.9,15.9,14.6,14.8,2080.0],["2011-12-09",14.9,15.8,14.9,15.8,1670.0],["2011-12-12",16.2,16.2,14.8,15.0,3290.0],["2011-12-13",15.3,15.3,14.5,14.5,910.0],["2011-12-14",14.7,14.8,14.2,14.4,1040.0],["2011-12-15",14.0,14.2,13.4,13.4,610.0],["2011-12-16",13.3,14.3,13.3,13.6,3230.0],["2011-12-19",14.2,14.5,13.6,14.5,4030.0],["2011-12-20",14.6,15.2,14.4,14.9,9240.0],["2011-12-21",15.0,15.2,14.6,15.0,3970.0],["2011-12-22",15.0,15.3,14.0,14.5,5300.0],["2011-12-23",14.5,15.3,14.4,15.3,3420.0],["2011-12-27",15.3,15.5,14.8,15.0,10730.0],["2011-12-28",15.1,15.2,14.9,15.2,4500.0],["2011-12-29",15.0,16.0,15.0,16.0,3070.0],["2011-12-30",15.9,15.9,15.3,15.3,1320.0],["2012-01-03",15.7,16.0,15.0,15.0,2960.0],["2012-01-04",15.0,15.2,14.5,15.0,2630.0],["2012-01-05",14.4,14.9,14.4,14.8,930.0],["2012-01-06",15.1,15.3,14.6,14.6,480.0],["2012-01-09",14.8,15.2,14.8,15.2,330.0],["2012-01-10",15.6,18.3,15.6,17.4,3910.0],["2012-01-11",17.6,19.1,16.5,19.1,2130.0],["2012-01-12",19.2,19.2,18.8,19.0,1480.0],["2012-01-13",17.8,18.5,17.1,18.5,1440.0],["2012-01-17",19.1,19.1,18.5,18.5,2490.0],["2012-01-18",18.9,18.9,18.9,18.9,1780.0],["2012-01-19",19.5,22.4,19.5,22.0,2230.0],["2012-01-20",21.0,21.0,20.3,20.6,1470.0],["2012-01-23",21.1,21.4,20.6,21.0,2630.0],["2012-01-24",20.7,20.8,20.0,20.2,1550.0],["2012-01-25",20.1,20.2,19.6,19.7,1010.0],["2012-01-26",19.9,19.9,18.8,18.9,1650.0],["2012-01-27",18.2,18.3,17.3,17.9,5860.0],["2012-01-30",17.6,17.9,17.4,17.9,620.0],["2012-01-31",18.6,18.6,17.8,18.0,3750.0],["2012-02-01",18.0,18.0,17.7,17.7,910.0],["2012-02-02",17.6,17.9,17.6,17.9,1310.0],["2012-02-03",18.0,18.0,17.2,17.7,2950.0],["2012-02-06",17.3,17.5,16.9,17.5,3190.0],["2012-02-07",17.5,18.0,17.3,18.0,2640.0],["2012-02-08",17.4,18.0,17.3,17.7,640.0],["2012-02-09",17.3,17.5,17.2,17.3,1130.0],["2012-02-10",17.0,17.3,17.0,17.3,890.0],["2012-02-13",17.2,17.2,16.5,16.7,1590.0],["2012-02-14",15.8,15.8,15.2,15.4,1810.0],["2012-02-15",15.4,15.5,15.4,15.5,600.0],["2012-02-16",15.5,15.5,15.0,15.0,2520.0],["2012-02-17",14.9,15.5,14.9,15.2,510.0],["2012-02-21",15.1,17.0,15.1,16.9,1710.0],["2012-02-22",17.9,18.1,17.5,18.1,780.0],["2012-02-23",18.0,18.2,17.5,17.9,2710.0],["2012-02-24",17.4,17.5,16.9,16.9,550.0],["2012-02-27",17.3,18.1,17.3,18.1,3400.0],["2012-02-28",18.1,18.2,17.9,18.1,700.0],["2012-02-29",18.2,18.6,18.2,18.6,440.0],["2012-03-01",17.8,17.8,17.6,17.7,1190.0],["2012-03-02",17.7,17.7,17.7,17.7,500.0],["2012-03-05",17.6,18.1,17.5,18.0,400.0],["2012-03-06",17.6,17.9,17.3,17.9,1830.0],["2012-03-07",18.5,18.5,18.5,18.5,100.0],["2012-03-08",18.5,18.5,18.5,18.5,0.0],["2012-03-09",20.4,20.6,19.5,19.5,2590.0],["2012-03-12",18.5,19.0,18.2,18.8,1740.0],["2012-03-13",17.8,18.1,17.5,18.0,630.0],["2012-03-14",17.7,17.8,17.0,17.0,1700.0],["2012-03-15",16.6,17.9,16.6,17.9,420.0],["2012-03-16",16.9,17.4,16.9,17.0,270.0],["2012-03-19",17.0,17.6,17.0,17.6,1260.0],["2012-03-20",17.3,17.7,17.3,17.7,1110.0],["2012-03-21",17.4,17.4,17.0,17.3,2000.0],["2012-03-22",16.8,16.8,16.8,16.8,110.0],["2012-03-23",17.0,17.0,16.8,16.8,430.0],["2012-03-26",16.6,16.6,16.2,16.3,790.0],["2012-03-27",16.2,16.4,15.6,15.6,4080.0],["2012-03-28",15.7,15.9,15.2,15.9,3370.0],["2012-03-29",15.7,15.8,15.7,15.8,350.0],["2012-03-30",16.4,16.4,16.4,16.4,10.0],["2012-04-02",16.3,16.5,16.1,16.2,640.0],["2012-04-03",16.0,16.0,15.2,15.2,1090.0],["2012-04-04",15.4,15.6,14.2,14.4,6030.0],["2012-04-05",14.6,15.0,14.6,15.0,190.0],["2012-04-09",14.9,14.9,14.5,14.6,1610.0],["2012-04-10",14.6,14.6,12.2,12.6,7550.0],["2012-04-11",12.7,13.0,12.0,12.0,1110.0],["2012-04-12",11.8,12.3,11.5,12.3,3590.0],["2012-04-13",12.4,12.7,12.1,12.5,1250.0],["2012-04-16",13.1,13.1,12.5,12.9,850.0],["2012-04-17",12.4,12.5,12.1,12.1,930.0],["2012-04-18",12.1,12.2,12.1,12.2,460.0],["2012-04-19",12.4,12.4,12.4,12.4,100.0],["2012-04-20",13.8,13.8,13.6,13.6,180.0],["2012-04-23",13.8,13.8,12.2,12.8,2560.0],["2012-04-24",12.6,12.6,12.4,12.4,400.0],["2012-04-25",12.7,13.0,12.7,13.0,740.0],["2012-04-26",13.2,13.7,12.6,12.6,790.0],["2012-04-27",12.6,13.3,12.6,12.6,1200.0],["2012-04-30",12.5,12.5,12.4,12.5,1550.0],["2012-05-01",13.0,13.0,12.3,12.3,310.0],["2012-05-02",12.2,12.6,12.2,12.6,60.0],["2012-05-03",12.7,12.7,12.3,12.3,470.0],["2012-05-04",12.3,12.3,11.2,11.2,1800.0],["2012-05-07",11.6,11.6,10.3,11.0,2330.0],["2012-05-08",10.0,10.1,9.1,9.9,7330.0],["2012-05-09",9.6,9.7,9.6,9.6,410.0],["2012-05-10",9.6,10.0,9.3,9.3,1140.0],["2012-05-11",9.0,9.0,8.2,9.0,1070.0],["2012-05-14",9.0,9.0,8.4,8.5,2390.0],["2012-05-15",8.2,8.3,7.7,8.3,3280.0],["2012-05-16",8.3,8.3,7.7,8.1,2540.0],["2012-05-17",7.7,8.1,7.4,8.1,6390.0],["2012-05-18",7.9,8.1,7.9,8.0,2000.0],["2012-05-21",7.9,8.5,7.9,8.5,1500.0],["2012-05-22",8.1,8.2,7.9,8.1,680.0],["2012-05-23",8.1,8.1,8.1,8.1,0.0],["2012-05-24",8.7,8.7,8.4,8.5,580.0],["2012-05-25",8.4,8.4,8.4,8.4,200.0],["2012-05-29",7.9,8.1,7.7,8.0,430.0],["2012-05-30",8.0,8.1,7.7,7.7,450.0],["2012-05-31",7.6,7.6,6.9,6.9,3750.0],["2012-06-01",6.6,6.6,6.5,6.5,140.0],["2012-06-04",6.6,6.6,6.3,6.6,1520.0],["2012-06-05",6.6,6.6,6.6,6.6,0.0],["2012-06-06",6.7,6.8,6.7,6.8,400.0],["2012-06-07",6.7,6.7,6.2,6.7,3040.0],["2012-06-08",6.3,6.4,5.9,5.9,7220.0],["2012-06-11",6.5,6.5,6.1,6.1,4220.0],["2012-06-12",6.2,6.2,6.1,6.1,180.0],["2012-06-13",6.2,6.2,6.0,6.0,650.0],["2012-06-14",6.5,6.5,6.3,6.4,3120.0],["2012-06-15",6.6,6.6,6.3,6.3,200.0],["2012-06-18",6.1,6.1,5.7,5.9,1850.0],["2012-06-19",5.7,5.8,5.4,5.8,8080.0],["2012-06-20",5.8,6.1,5.8,6.0,1100.0],["2012-06-21",6.1,6.1,6.1,6.1,2300.0],["2012-06-22",6.1,6.5,6.1,6.1,3730.0],["2012-06-25",6.3,6.4,6.2,6.3,1380.0],["2012-06-26",6.3,6.3,6.1,6.2,2220.0],["2012-06-27",6.2,6.2,6.2,6.2,200.0],["2012-06-28",6.3,6.3,5.9,6.0,11280.0],["2012-06-29",6.1,6.3,6.1,6.3,450.0],["2012-07-02",6.4,6.4,6.4,6.4,20.0],["2012-07-03",6.6,6.6,6.6,6.6,50.0],["2012-07-05",8.4,8.7,8.4,8.6,790.0],["2012-07-06",8.7,9.1,8.7,9.0,240.0],["2012-07-09",8.9,9.6,8.9,9.1,2260.0],["2012-07-10",9.2,9.2,9.0,9.0,270.0],["2012-07-11",9.0,9.1,9.0,9.1,50.0],["2012-07-12",9.0,9.0,9.0,9.0,120.0],["2012-07-13",9.0,9.0,8.9,8.9,270.0],["2012-07-16",8.8,8.8,8.5,8.6,1070.0],["2012-07-17",8.5,8.5,8.5,8.5,70.0],["2012-07-18",7.6,7.6,7.6,7.6,130.0],["2012-07-19",7.3,7.3,7.3,7.3,100.0],["2012-07-20",7.2,7.3,7.2,7.3,300.0],["2012-07-23",7.1,7.4,7.1,7.4,710.0],["2012-07-24",7.4,7.4,7.2,7.4,2470.0],["2012-07-25",7.4,7.5,7.0,7.1,4200.0],["2012-07-26",7.5,7.5,7.5,7.5,1200.0],["2012-07-27",7.2,7.8,7.2,7.5,1330.0],["2012-07-30",7.5,7.7,7.4,7.7,450.0],["2012-07-31",7.5,7.5,7.4,7.4,400.0],["2012-08-01",7.2,7.2,7.2,7.2,100.0],["2012-08-02",7.2,7.5,7.2,7.3,1160.0],["2012-08-03",7.3,7.3,7.3,7.3,0.0],["2012-08-06",7.1,7.1,7.1,7.1,70.0],["2012-08-07",7.9,8.3,7.9,8.3,1390.0],["2012-08-08",8.5,9.0,8.5,8.5,760.0],["2012-08-09",8.7,9.4,8.7,9.3,950.0],["2012-08-10",9.3,9.8,9.2,9.8,910.0],["2012-08-13",9.9,11.0,9.9,11.0,860.0],["2012-08-14",11.0,11.1,10.9,11.1,1680.0],["2012-08-15",10.8,11.0,10.7,10.8,1010.0],["2012-08-16",10.7,10.7,9.7,10.0,760.0],["2012-08-17",10.3,10.3,9.6,9.9,910.0],["2012-08-20",10.1,10.1,10.1,10.1,70.0],["2012-08-21",10.9,10.9,10.2,10.2,1600.0],["2012-08-22",10.3,10.6,10.2,10.5,630.0],["2012-08-23",10.4,10.5,10.4,10.5,520.0],["2012-08-24",10.3,10.3,10.2,10.2,200.0],["2012-08-27",10.2,10.4,10.1,10.4,720.0],["2012-08-28",10.0,10.0,9.6,9.6,1060.0],["2012-08-29",9.9,9.9,9.9,9.9,160.0],["2012-08-30",9.3,9.7,9.3,9.4,2240.0],["2012-08-31",9.6,9.6,9.3,9.3,1710.0],["2012-09-04",9.9,9.9,9.6,9.6,60.0],["2012-09-05",9.2,9.2,9.2,9.2,260.0],["2012-09-06",9.1,9.1,9.1,9.1,100.0],["2012-09-07",9.6,9.6,9.6,9.6,200.0],["2012-09-10",9.6,9.6,9.6,9.6,50.0],["2012-09-11",9.5,9.7,9.4,9.4,3530.0],["2012-09-12",9.6,9.6,9.6,9.6,100.0],["2012-09-13",9.0,9.3,9.0,9.3,470.0],["2012-09-14",9.4,9.4,9.1,9.1,670.0],["2012-09-17",8.1,8.4,7.6,7.6,1280.0],["2012-09-18",7.7,7.9,7.6,7.6,300.0],["2012-09-19",7.4,8.2,7.4,8.2,530.0],["2012-09-20",8.1,8.1,8.1,8.1,50.0],["2012-09-21",8.1,8.1,8.1,8.1,0.0],["2012-09-24",8.1,8.1,8.1,8.1,0.0],["2012-09-25",7.5,8.0,7.5,8.0,750.0],["2012-09-26",8.1,8.1,7.3,7.4,840.0],["2012-09-27",7.3,7.3,7.3,7.3,100.0],["2012-09-28",7.3,7.3,7.3,7.3,0.0],["2012-10-01",7.6,7.6,7.2,7.2,280.0],["2012-10-02",7.1,7.1,7.0,7.0,1680.0],["2012-10-03",7.0,7.1,6.9,7.0,1470.0],["2012-10-04",7.1,7.1,7.0,7.0,2950.0],["2012-10-05",7.2,7.2,7.1,7.1,1100.0],["2012-10-08",6.9,7.1,6.9,7.1,170.0],["2012-10-09",7.1,7.2,6.9,6.9,820.0],["2012-10-10",7.0,7.0,7.0,7.0,80.0],["2012-10-11",7.0,7.0,7.0,7.0,0.0],["2012-10-12",7.0,7.0,7.0,7.0,50.0],["2012-10-15",7.0,7.1,7.0,7.1,730.0],["2012-10-16",7.1,7.1,6.9,6.9,130.0],["2012-10-17",7.0,7.0,7.0,7.0,150.0],["2012-10-18",7.5,7.5,7.5,7.5,150.0],["2012-10-19",6.9,6.9,6.9,6.9,20.0],["2012-10-22",7.0,7.0,7.0,7.0,330.0],["2012-10-23",6.9,7.0,6.5,6.9,1000.0],["2012-10-24",7.1,7.1,7.1,7.1,40.0],["2012-10-25",6.7,6.7,6.7,6.7,50.0],["2012-10-26",6.5,7.0,6.3,7.0,6720.0],["2012-10-31",6.4,6.6,6.4,6.6,220.0],["2012-11-01",6.6,6.6,6.6,6.6,1580.0],["2012-11-02",6.5,6.5,6.5,6.5,10.0],["2012-11-05",6.6,6.6,6.6,6.6,150.0],["2012-11-06",6.6,6.6,6.4,6.4,2500.0],["2012-11-07",6.3,6.5,6.1,6.4,2090.0],["2012-11-08",5.9,6.2,5.8,5.8,1750.0],["2012-11-09",6.0,6.0,5.8,5.8,1510.0],["2012-11-12",5.8,6.3,5.8,6.1,1700.0],["2012-11-13",5.2,5.7,5.2,5.4,450.0],["2012-11-14",5.3,5.6,5.3,5.6,500.0],["2012-11-15",5.5,5.5,5.2,5.2,630.0],["2012-11-16",5.4,5.4,5.3,5.3,150.0],["2012-11-19",5.5,5.5,5.3,5.3,570.0],["2012-11-20",5.5,5.5,5.2,5.2,850.0],["2012-11-21",5.2,5.2,4.7,4.7,710.0],["2012-11-23",5.3,5.3,5.3,5.3,220.0],["2012-11-26",4.8,4.9,4.5,4.7,830.0],["2012-11-27",4.7,4.7,4.3,4.5,3450.0],["2012-11-28",4.4,4.4,4.3,4.3,500.0],["2012-11-29",4.6,4.6,4.4,4.5,420.0],["2012-11-30",3.9,3.9,3.9,3.9,68630.0],["2012-12-03",3.8,4.0,3.8,4.0,3700.0],["2012-12-04",4.5,4.8,4.5,4.8,6300.0],["2012-12-05",5.5,6.3,5.5,6.3,550.0],["2012-12-06",5.6,5.6,5.4,5.4,700.0],["2012-12-07",5.0,5.0,5.0,5.0,200.0],["2012-12-10",5.0,5.0,4.9,4.9,470.0],["2012-12-11",5.0,5.2,5.0,5.0,1070.0],["2012-12-12",5.4,5.4,5.1,5.3,380.0],["2012-12-13",5.0,5.3,5.0,5.1,3190.0],["2012-12-14",5.0,5.1,4.8,4.8,630.0],["2012-12-17",4.8,5.1,4.8,5.1,4240.0],["2012-12-18",4.7,5.1,4.7,5.0,11850.0],["2012-12-19",5.0,5.0,5.0,5.0,0.0],["2012-12-20",5.0,5.0,5.0,5.0,1500.0],["2012-12-21",5.0,5.0,4.9,4.9,400.0],["2012-12-24",4.8,4.9,4.8,4.9,2180.0],["2012-12-26",4.8,5.0,4.8,5.0,280.0],["2012-12-27",4.8,4.9,4.8,4.9,220.0],["2012-12-28",4.8,5.0,4.8,5.0,3450.0],["2012-12-31",5.2,5.2,5.1,5.1,1250.0],["2013-01-02",5.2,5.2,5.0,5.0,1400.0],["2013-01-03",5.0,5.0,5.0,5.0,520.0],["2013-01-04",5.0,5.0,5.0,5.0,0.0],["2013-01-07",5.9,5.9,5.3,5.3,900.0],["2013-01-08",5.6,5.6,5.4,5.4,70.0],["2013-01-09",5.1,5.1,5.1,5.1,180.0],["2013-01-10",5.2,5.2,5.2,5.2,880.0],["2013-01-11",5.4,5.5,5.3,5.3,11220.0],["2013-01-14",6.0,6.0,6.0,6.0,1690.0],["2013-01-15",6.0,6.0,6.0,6.0,1720.0],["2013-01-16",6.0,6.0,5.8,5.8,220.0],["2013-01-17",5.4,5.4,5.4,5.4,300.0],["2013-01-18",5.6,5.6,5.6,5.6,100.0],["2013-01-22",5.6,5.7,5.2,5.2,7040.0],["2013-01-23",5.2,5.2,5.2,5.2,1340.0],["2013-01-24",5.0,5.0,4.9,4.9,110.0],["2013-01-25",4.9,4.9,4.9,4.9,1050.0],["2013-01-28",4.6,4.8,4.6,4.8,1200.0],["2013-01-29",4.5,4.7,4.5,4.7,180.0],["2013-01-30",4.9,4.9,4.8,4.8,1320.0],["2013-01-31",4.8,4.8,4.8,4.8,0.0],["2013-02-01",4.9,5.2,4.9,5.2,2200.0],["2013-02-04",5.2,5.2,5.2,5.2,0.0],["2013-02-05",5.2,5.2,5.2,5.2,0.0],["2013-02-06",5.2,5.2,5.2,5.2,0.0],["2013-02-07",4.9,4.9,4.9,4.9,100.0],["2013-02-08",5.0,5.2,4.8,5.1,1820.0],["2013-02-11",5.2,5.2,4.8,5.1,2410.0],["2013-02-12",4.9,5.1,4.9,5.1,490.0],["2013-02-13",5.1,5.5,5.1,5.2,5400.0],["2013-02-14",5.5,5.6,5.5,5.6,360.0],["2013-02-15",5.5,5.7,5.5,5.7,1370.0],["2013-02-19",6.0,6.7,5.9,6.5,2530.0],["2013-02-20",6.3,6.5,6.1,6.4,840.0],["2013-02-21",6.7,6.7,6.5,6.5,740.0],["2013-02-22",6.4,6.7,6.4,6.7,170.0],["2013-02-25",6.9,6.9,6.4,6.4,1660.0],["2013-02-26",6.5,6.8,6.5,6.6,270.0],["2013-02-27",6.6,6.6,6.6,6.6,1000.0],["2013-02-28",6.3,6.3,6.2,6.2,440.0],["2013-03-01",6.5,6.5,6.1,6.3,2440.0],["2013-03-04",6.4,6.4,6.0,6.0,4830.0],["2013-03-05",6.0,6.3,6.0,6.3,2210.0],["2013-03-06",6.1,6.1,6.1,6.1,20.0],["2013-03-07",6.0,6.1,6.0,6.1,560.0],["2013-03-08",6.3,6.3,6.3,6.3,850.0],["2013-03-11",6.0,6.0,6.0,6.0,10.0],["2013-03-12",5.9,5.9,5.7,5.8,1430.0],["2013-03-13",5.8,5.8,5.8,5.8,0.0],["2013-03-14",5.8,5.8,5.8,5.8,0.0],["2013-03-15",5.8,5.8,5.8,5.8,0.0],["2013-03-18",7.0,7.8,7.0,7.4,28000.0],["2013-03-19",7.8,8.0,7.5,7.9,19970.0],["2013-03-20",8.0,8.0,7.5,7.5,3900.0],["2013-03-21",7.8,7.8,7.7,7.7,920.0],["2013-03-22",7.8,7.8,7.7,7.8,4450.0],["2013-03-25",7.6,7.8,7.6,7.6,4300.0],["2013-03-26",7.6,7.6,7.4,7.6,2230.0],["2013-03-27",7.5,7.5,7.5,7.5,500.0],["2013-03-28",7.5,7.5,7.5,7.5,0.0],["2013-04-01",7.7,7.9,7.7,7.9,1460.0],["2013-04-02",7.9,9.0,7.9,9.0,1330.0],["2013-04-03",8.9,8.9,8.3,8.7,1520.0],["2013-04-04",8.4,8.4,8.2,8.3,1950.0],["2013-04-05",8.3,8.6,8.3,8.3,2450.0],["2013-04-08",8.6,8.6,8.3,8.6,890.0],["2013-04-09",8.5,8.5,8.4,8.4,380.0],["2013-04-10",8.3,8.3,8.3,8.3,1240.0],["2013-04-11",8.1,8.3,7.9,8.3,1940.0],["2013-04-12",8.3,8.3,8.3,8.3,200.0],["2013-04-15",7.7,7.7,7.6,7.6,1850.0],["2013-04-16",7.5,7.8,7.5,7.7,1090.0],["2013-04-17",7.4,7.4,7.4,7.4,40.0],["2013-04-18",7.4,7.4,7.4,7.4,0.0],["2013-04-19",7.4,7.4,7.4,7.4,0.0],["2013-04-22",7.9,7.9,7.8,7.8,790.0],["2013-04-23",7.5,7.5,7.5,7.5,30.0],["2013-04-24",7.5,7.5,7.5,7.5,0.0],["2013-04-25",7.5,7.5,7.5,7.5,0.0],["2013-04-26",7.4,7.4,7.1,7.4,1520.0],["2013-04-29",7.2,7.2,7.1,7.2,440.0],["2013-04-30",7.5,7.5,7.5,7.5,100.0],["2013-05-01",7.2,7.2,7.2,7.2,800.0],["2013-05-02",7.2,7.2,7.2,7.2,0.0],["2013-05-03",7.9,8.0,7.7,7.7,350.0],["2013-05-06",8.2,8.6,7.9,8.5,1620.0],["2013-05-07",8.2,8.2,8.1,8.1,350.0],["2013-05-08",8.2,8.2,8.2,8.2,500.0],["2013-05-09",8.0,8.8,8.0,8.4,550.0],["2013-05-10",8.2,8.2,8.2,8.2,240.0],["2013-05-13",8.4,8.8,8.4,8.6,4090.0],["2013-05-14",8.5,8.7,8.5,8.7,190.0],["2013-05-15",8.6,8.6,8.0,8.0,780.0],["2013-05-16",8.1,8.4,8.1,8.4,570.0],["2013-05-17",8.4,8.4,8.4,8.4,0.0],["2013-05-20",7.9,7.9,7.9,7.9,100.0],["2013-05-21",7.9,7.9,7.9,7.9,0.0],["2013-05-22",8.0,8.0,8.0,8.0,80.0],["2013-05-23",8.0,8.0,8.0,8.0,0.0],["2013-05-24",8.0,8.1,8.0,8.1,1700.0],["2013-05-28",8.1,8.1,8.1,8.1,50.0],["2013-05-29",7.8,7.8,7.8,7.8,20.0],["2013-05-30",8.1,8.2,8.0,8.2,840.0],["2013-05-31",8.1,8.3,8.1,8.3,110.0],["2013-06-03",8.3,8.3,8.3,8.3,0.0],["2013-06-04",8.0,8.2,8.0,8.1,160.0],["2013-06-05",8.1,8.1,8.1,8.1,0.0],["2013-06-06",7.9,7.9,7.8,7.8,930.0],["2013-06-07",7.9,8.1,7.9,8.0,1250.0],["2013-06-10",7.8,7.8,7.8,7.8,200.0],["2013-06-11",8.1,8.1,7.8,7.8,50.0],["2013-06-12",7.7,7.9,7.7,7.8,1350.0],["2013-06-13",7.5,7.6,7.4,7.6,840.0],["2013-06-14",7.6,7.6,7.6,7.6,0.0],["2013-06-17",7.4,7.6,7.4,7.4,830.0],["2013-06-18",7.3,7.7,7.2,7.7,2220.0],["2013-06-19",7.4,7.6,7.4,7.6,150.0],["2013-06-20",7.6,7.8,7.4,7.5,1490.0],["2013-06-21",7.3,7.3,7.2,7.2,400.0],["2013-06-24",7.3,7.6,7.2,7.6,2100.0],["2013-06-25",7.6,7.6,7.6,7.6,0.0],["2013-06-26",7.8,7.9,7.6,7.6,1400.0],["2013-06-27",7.9,7.9,7.9,7.9,20.0],["2013-06-28",8.1,8.1,8.0,8.0,2800.0],["2013-07-01",7.8,7.8,7.8,7.8,600.0],["2013-07-02",7.7,7.9,7.7,7.9,720.0],["2013-07-03",7.9,7.9,7.9,7.9,0.0],["2013-07-05",8.1,8.1,8.1,8.1,50.0],["2013-07-08",8.1,8.1,8.1,8.1,0.0],["2013-07-09",8.7,8.7,8.7,8.7,20.0],["2013-07-10",8.4,8.5,8.4,8.4,680.0],["2013-07-11",8.4,8.4,8.4,8.4,100.0],["2013-07-12",8.3,8.3,8.3,8.3,200.0],["2013-07-15",8.3,8.3,8.3,8.3,0.0],["2013-07-16",8.3,8.3,8.3,8.3,0.0],["2013-07-17",8.2,8.2,8.2,8.2,1000.0],["2013-07-18",8.1,8.5,7.8,8.3,1810.0],["2013-07-19",8.6,8.6,8.5,8.5,840.0],["2013-07-22",8.5,8.5,8.5,8.5,50.0],["2013-07-23",9.0,9.0,8.7,8.7,1220.0],["2013-07-24",8.7,8.7,8.7,8.7,20.0],["2013-07-25",8.7,8.7,8.7,8.7,0.0],["2013-07-26",8.4,8.4,8.4,8.4,120.0],["2013-07-29",8.2,8.2,8.2,8.2,30.0],["2013-07-30",8.2,8.2,8.0,8.2,1180.0],["2013-07-31",7.8,8.1,7.8,8.1,410.0],["2013-08-01",8.1,8.1,7.7,7.9,3150.0],["2013-08-02",7.7,8.0,7.7,8.0,200.0],["2013-08-05",8.0,8.0,7.8,7.8,210.0],["2013-08-06",8.1,8.1,7.9,7.9,150.0],["2013-08-07",8.0,8.0,7.5,8.0,1060.0],["2013-08-08",8.1,8.1,7.8,7.8,350.0],["2013-08-09",9.5,11.6,9.5,11.6,5830.0],["2013-08-12",11.5,12.2,11.1,11.5,3230.0],["2013-08-13",12.4,12.7,12.4,12.7,570.0],["2013-08-14",12.4,14.8,12.3,14.5,20980.0],["2013-08-15",14.4,14.5,14.0,14.0,7200.0],["2013-08-16",13.7,13.7,13.1,13.1,1300.0],["2013-08-19",13.6,13.6,12.9,13.2,2400.0],["2013-08-20",13.0,13.3,13.0,13.2,540.0],["2013-08-21",12.4,12.4,12.3,12.4,370.0],["2013-08-22",12.7,12.7,12.7,12.7,1200.0],["2013-08-23",12.5,12.7,12.5,12.7,280.0],["2013-08-26",12.7,12.7,12.7,12.7,0.0],["2013-08-27",12.5,12.6,12.4,12.4,1160.0],["2013-08-28",12.5,12.5,12.5,12.5,100.0],["2013-08-29",12.5,12.5,12.1,12.1,550.0],["2013-08-30",12.1,12.6,12.0,12.6,1050.0],["2013-09-03",12.8,12.8,12.8,12.8,500.0],["2013-09-04",12.0,12.4,11.8,12.4,1600.0],["2013-09-05",12.4,12.4,12.4,12.4,0.0],["2013-09-06",11.9,12.5,11.9,12.5,530.0],["2013-09-09",12.4,12.4,12.3,12.3,700.0],["2013-09-10",12.0,12.1,12.0,12.1,400.0],["2013-09-11",10.7,11.2,10.6,11.1,5850.0],["2013-09-12",10.9,11.5,10.9,11.5,3050.0],["2013-09-13",12.2,12.2,11.5,11.7,3970.0],["2013-09-16",11.7,11.7,11.7,11.7,0.0],["2013-09-17",12.1,12.2,11.4,12.2,9760.0],["2013-09-18",12.2,12.2,12.2,12.2,200.0],["2013-09-19",12.3,12.3,12.2,12.2,770.0],["2013-09-20",12.4,12.4,12.3,12.3,50.0],["2013-09-23",12.7,12.8,12.6,12.7,180.0],["2013-09-24",12.8,12.8,12.6,12.6,260.0],["2013-09-25",12.2,12.2,12.2,12.2,100.0],["2013-09-26",12.2,12.2,12.2,12.2,0.0],["2013-09-27",12.5,12.5,12.4,12.5,290.0],["2013-09-30",12.1,12.1,11.9,11.9,800.0],["2013-10-01",11.8,11.8,11.3,11.5,1290.0],["2013-10-02",11.5,12.1,11.5,11.9,1330.0],["2013-10-03",14.3,15.0,13.2,14.3,5750.0],["2013-10-04",14.2,14.3,14.0,14.3,1230.0],["2013-10-07",14.3,14.6,14.3,14.6,2970.0],["2013-10-08",14.7,15.8,14.7,15.5,3290.0],["2013-10-09",15.1,16.5,15.1,16.5,6550.0],["2013-10-10",16.4,16.9,16.3,16.8,4130.0],["2013-10-11",17.0,17.0,15.9,15.9,1550.0],["2013-10-14",16.4,16.5,16.4,16.5,300.0],["2013-10-15",16.5,16.5,16.5,16.5,230.0],["2013-10-16",16.6,16.6,16.2,16.6,720.0],["2013-10-17",16.5,16.5,16.3,16.4,3980.0],["2013-10-18",16.6,18.7,16.5,18.0,3370.0],["2013-10-21",19.1,19.1,17.8,17.8,3230.0],["2013-10-22",18.1,18.6,18.1,18.6,890.0],["2013-10-23",18.3,18.4,17.1,17.5,1230.0],["2013-10-24",17.5,17.5,16.8,17.3,1710.0],["2013-10-25",16.5,16.7,16.5,16.5,1590.0],["2013-10-28",16.0,16.3,15.6,15.9,3300.0],["2013-10-29",15.9,15.9,15.9,15.9,0.0],["2013-10-30",16.1,16.1,16.0,16.0,30.0],["2013-10-31",15.6,15.9,15.5,15.6,1670.0],["2013-11-01",15.3,15.4,15.1,15.1,1300.0],["2013-11-04",15.4,15.5,14.9,15.0,680.0],["2013-11-05",14.9,14.9,14.3,14.7,1650.0],["2013-11-06",15.5,16.0,15.5,15.6,700.0],["2013-11-07",16.5,16.5,16.1,16.5,660.0],["2013-11-08",16.5,17.1,16.5,16.8,430.0],["2013-11-11",16.6,17.2,16.6,17.0,410.0],["2013-11-12",17.0,17.0,15.1,15.3,1880.0],["2013-11-13",15.3,15.8,15.3,15.7,2330.0],["2013-11-14",15.7,15.7,15.7,15.7,0.0],["2013-11-15",15.5,15.5,15.4,15.4,170.0],["2013-11-18",15.1,15.1,14.2,14.2,4350.0],["2013-11-19",14.2,15.5,13.5,15.5,7980.0],["2013-11-20",14.6,14.9,14.6,14.7,4000.0],["2013-11-21",14.9,15.6,14.9,15.6,2660.0],["2013-11-22",16.0,16.1,16.0,16.1,130.0],["2013-11-25",15.5,15.7,15.4,15.7,2070.0],["2013-11-26",15.2,15.2,14.9,14.9,1250.0],["2013-11-27",15.4,15.7,15.0,15.7,9780.0],["2013-11-29",17.5,17.5,16.7,16.7,650.0],["2013-12-02",17.6,17.8,17.2,17.2,2110.0],["2013-12-03",16.9,17.0,16.9,17.0,180.0],["2013-12-04",16.7,16.7,16.7,16.7,150.0],["2013-12-05",16.8,16.9,16.8,16.9,530.0],["2013-12-06",16.6,16.6,16.5,16.5,50.0],["2013-12-09",16.7,16.7,15.5,15.8,650.0],["2013-12-10",16.0,16.6,16.0,16.1,18750.0],["2013-12-11",16.0,16.0,15.3,15.3,220.0],["2013-12-12",15.1,15.1,14.8,14.9,2010.0],["2013-12-13",14.9,15.0,14.4,14.6,2020.0],["2013-12-16",14.9,15.1,14.5,14.6,4590.0],["2013-12-17",14.8,14.9,14.6,14.6,2060.0],["2013-12-18",15.3,15.3,14.9,15.0,2150.0],["2013-12-19",15.1,15.3,14.8,14.9,460.0],["2013-12-20",15.1,15.1,14.7,15.1,3260.0],["2013-12-23",14.8,14.8,14.8,14.8,1290.0],["2013-12-24",14.8,14.8,14.7,14.8,1640.0],["2013-12-26",14.8,14.8,14.6,14.6,340.0],["2013-12-27",14.9,14.9,14.8,14.8,180.0],["2013-12-30",14.8,14.9,14.8,14.9,1450.0],["2013-12-31",15.0,16.0,15.0,16.0,4350.0],["2014-01-02",16.0,16.0,15.6,15.6,270.0],["2014-01-03",15.5,15.5,15.3,15.4,1600.0],["2014-01-06",15.4,15.5,15.4,15.5,520.0],["2014-01-07",15.2,15.2,15.1,15.1,150.0],["2014-01-08",15.1,15.1,15.1,15.1,0.0],["2014-01-09",15.1,15.1,15.1,15.1,150.0],["2014-01-10",15.1,15.1,15.1,15.1,0.0],["2014-01-13",14.4,14.4,14.4,14.4,30.0],["2014-01-14",14.6,14.6,14.2,14.2,40.0],["2014-01-15",14.6,14.7,14.3,14.7,1820.0],["2014-01-16",14.6,14.7,14.4,14.6,3800.0],["2014-01-17",14.5,14.5,14.1,14.1,1310.0],["2014-01-21",14.3,15.1,14.3,15.1,1520.0],["2014-01-22",15.1,15.1,15.1,15.1,0.0],["2014-01-23",15.3,15.3,14.8,14.8,90.0],["2014-01-24",14.7,14.7,14.4,14.5,1870.0],["2014-01-27",14.3,14.3,13.6,14.0,1050.0],["2014-01-28",13.7,14.0,13.6,13.9,5270.0],["2014-01-29",14.0,14.0,13.7,13.7,340.0],["2014-01-30",13.4,13.4,13.4,13.4,400.0],["2014-01-31",13.4,13.4,13.4,13.4,0.0],["2014-02-03",14.1,14.1,13.6,13.6,420.0],["2014-02-04",13.8,13.9,13.8,13.9,210.0],["2014-02-05",13.9,13.9,13.9,13.9,0.0],["2014-02-06",14.3,14.5,14.3,14.5,80.0],["2014-02-07",15.0,15.9,15.0,15.9,590.0],["2014-02-10",15.6,15.9,15.6,15.7,730.0],["2014-02-11",15.6,16.0,15.4,16.0,240.0],["2014-02-12",16.1,16.2,15.7,15.8,710.0],["2014-02-13",15.8,15.8,15.5,15.5,120.0],["2014-02-14",15.5,15.5,15.2,15.2,990.0],["2014-02-18",15.3,15.3,14.9,15.3,1280.0],["2014-02-19",15.3,15.3,15.3,15.3,30.0],["2014-02-20",14.4,14.8,14.4,14.8,450.0],["2014-02-21",14.8,14.8,14.8,14.8,0.0],["2014-02-24",15.5,16.0,15.5,16.0,6360.0],["2014-02-25",15.9,16.5,15.0,16.5,1500.0],["2014-02-26",17.0,18.3,17.0,18.3,3790.0],["2014-02-27",18.2,19.0,18.2,19.0,2700.0],["2014-02-28",19.8,20.8,19.8,20.1,9170.0],["2014-03-03",20.0,20.0,19.1,19.6,680.0],["2014-03-04",21.0,21.0,20.6,20.8,4670.0],["2014-03-05",19.6,20.1,19.6,20.1,1360.0],["2014-03-06",20.1,20.1,19.5,19.5,180.0],["2014-03-07",19.5,19.6,19.0,19.3,21090.0],["2014-03-10",19.7,19.8,19.0,19.3,5070.0],["2014-03-11",19.3,19.4,19.3,19.4,2670.0],["2014-03-12",18.9,18.9,18.9,18.9,570.0],["2014-03-13",19.2,19.3,19.2,19.2,340.0],["2014-03-14",19.3,19.5,19.2,19.3,850.0],["2014-03-17",18.4,18.7,18.4,18.5,1990.0],["2014-03-18",19.0,19.4,18.6,19.0,1340.0],["2014-03-19",18.3,18.6,18.3,18.6,350.0],["2014-03-20",18.1,18.5,18.1,18.4,730.0],["2014-03-21",18.4,18.4,18.1,18.2,340.0],["2014-03-24",18.0,18.0,17.8,17.8,70.0],["2014-03-25",17.8,17.8,17.8,17.8,0.0],["2014-03-26",18.0,18.1,18.0,18.1,40.0],["2014-03-27",18.2,18.4,18.2,18.4,1280.0],["2014-03-28",18.4,18.4,18.4,18.4,0.0],["2014-03-31",18.2,18.7,18.2,18.7,1830.0],["2014-04-01",18.9,18.9,18.9,18.9,1020.0],["2014-04-02",18.5,18.5,18.3,18.3,3800.0],["2014-04-03",18.5,18.5,18.5,18.5,650.0],["2014-04-04",18.8,18.8,18.8,18.8,50.0],["2014-04-07",18.7,18.7,18.7,18.7,80.0],["2014-04-08",18.7,18.7,18.7,18.7,0.0],["2014-04-09",18.7,18.7,18.7,18.7,100.0],["2014-04-10",19.0,19.1,19.0,19.1,180.0],["2014-04-11",19.0,19.0,18.6,18.6,850.0],["2014-04-14",18.4,18.5,18.3,18.5,2360.0],["2014-04-15",18.3,18.7,18.3,18.4,4010.0],["2014-04-16",18.1,18.2,18.1,18.1,110.0],["2014-04-17",19.3,20.2,19.3,19.8,350.0],["2014-04-21",20.8,21.5,19.4,19.4,540.0],["2014-04-22",20.3,20.5,20.3,20.5,370.0],["2014-04-23",20.7,20.8,20.1,20.1,4640.0],["2014-04-24",20.1,20.6,19.9,19.9,740.0],["2014-04-25",20.0,20.0,18.8,18.8,210.0],["2014-04-28",19.0,19.0,18.3,19.0,350.0],["2014-04-29",19.7,19.7,19.2,19.2,70.0],["2014-04-30",19.1,19.1,18.6,18.6,960.0],["2014-05-01",18.8,19.0,18.8,19.0,240.0],["2014-05-02",19.0,19.0,19.0,19.0,0.0],["2014-05-05",19.0,19.5,19.0,19.5,350.0],["2014-05-06",19.9,19.9,19.9,19.9,350.0],["2014-05-07",20.0,20.1,20.0,20.1,230.0],["2014-05-08",20.1,20.3,19.1,19.5,4000.0],["2014-05-09",19.5,19.5,17.6,18.3,590.0],["2014-05-12",17.5,18.5,17.5,18.4,530.0],["2014-05-13",18.9,18.9,18.2,18.3,270.0],["2014-05-14",18.3,18.3,18.1,18.1,710.0],["2014-05-15",18.3,18.3,17.2,17.3,1170.0],["2014-05-16",18.0,18.0,17.5,17.6,780.0],["2014-05-19",17.7,17.8,17.2,17.2,1620.0],["2014-05-20",17.4,17.5,16.3,16.4,2690.0],["2014-05-21",16.3,16.7,15.8,16.7,9410.0],["2014-05-22",16.5,18.4,16.5,18.4,850.0],["2014-05-23",17.9,18.0,17.5,17.6,1010.0],["2014-05-27",17.4,17.5,17.1,17.1,220.0],["2014-05-28",17.0,17.0,17.0,17.0,130.0],["2014-05-29",17.4,17.4,16.9,17.2,6280.0],["2014-05-30",16.8,17.5,16.8,17.5,7510.0],["2014-06-02",17.3,17.5,17.3,17.5,1420.0],["2014-06-03",16.8,16.8,16.8,16.8,20.0],["2014-06-04",16.7,17.1,16.7,17.1,40.0],["2014-06-05",17.1,17.2,17.1,17.2,1100.0],["2014-06-06",15.9,15.9,15.3,15.9,7650.0],["2014-06-09",15.6,15.8,14.9,15.1,2660.0],["2014-06-10",15.0,15.1,14.9,14.9,920.0],["2014-06-11",14.9,15.2,14.9,15.2,950.0],["2014-06-12",15.4,15.5,15.4,15.5,3020.0],["2014-06-13",15.6,15.8,15.5,15.7,4210.0],["2014-06-16",15.8,15.8,15.0,15.0,5600.0],["2014-06-17",15.3,15.5,15.2,15.2,3380.0],["2014-06-18",15.2,15.2,15.2,15.2,60.0],["2014-06-19",15.2,15.2,15.2,15.2,0.0],["2014-06-20",15.1,15.1,15.1,15.1,50.0],["2014-06-23",15.2,15.2,15.2,15.2,510.0],["2014-06-24",15.1,15.2,14.1,14.5,8130.0],["2014-06-25",14.5,14.5,14.5,14.5,10.0],["2014-06-26",14.4,14.4,14.4,14.4,50.0],["2014-06-27",14.4,14.4,14.3,14.3,900.0],["2014-06-30",14.8,14.8,14.8,14.8,210.0],["2014-07-01",14.8,14.8,14.8,14.8,0.0],["2014-07-02",14.8,14.8,14.8,14.8,0.0],["2014-07-03",14.8,14.8,14.8,14.8,0.0],["2014-07-07",14.8,14.8,14.8,14.8,0.0],["2014-07-08",13.5,13.6,13.3,13.3,2680.0],["2014-07-09",13.2,13.6,13.1,13.1,690.0],["2014-07-10",13.4,13.4,13.2,13.3,360.0],["2014-07-11",13.4,13.7,13.0,13.3,1150.0],["2014-07-14",13.2,13.3,13.2,13.3,1050.0],["2014-07-15",13.0,13.0,13.0,13.0,910.0],["2014-07-16",13.2,13.4,13.0,13.4,660.0],["2014-07-17",13.4,13.4,13.4,13.4,0.0],["2014-07-18",13.4,13.4,13.4,13.4,240.0],["2014-07-21",13.4,13.4,13.4,13.4,0.0],["2014-07-22",13.6,13.6,13.6,13.6,120.0],["2014-07-23",13.2,13.2,13.2,13.2,450.0],["2014-07-24",13.0,13.2,13.0,13.1,680.0],["2014-07-25",13.0,13.0,12.9,12.9,1700.0],["2014-07-28",12.9,12.9,12.9,12.9,0.0],["2014-07-29",12.8,12.8,11.6,11.9,2300.0],["2014-07-30",11.3,11.3,10.1,10.1,70.0],["2014-07-31",11.7,12.0,11.5,11.8,2300.0],["2014-08-01",12.0,12.0,11.5,11.5,910.0],["2014-08-04",11.5,11.5,11.5,11.5,0.0],["2014-08-05",11.2,11.2,11.1,11.1,120.0],["2014-08-06",10.6,10.9,10.4,10.6,2590.0],["2014-08-07",10.6,10.6,10.6,10.6,0.0],["2014-08-08",9.5,10.8,9.5,10.8,610.0],["2014-08-11",10.8,10.9,10.8,10.9,510.0],["2014-08-12",10.7,10.8,10.7,10.8,470.0],["2014-08-13",10.6,10.6,10.4,10.4,330.0],["2014-08-14",10.6,10.6,10.3,10.3,1000.0],["2014-08-15",10.5,10.5,10.0,10.3,680.0],["2014-08-18",10.1,10.1,9.7,9.7,1450.0],["2014-08-19",9.8,10.0,9.8,9.9,1780.0],["2014-08-20",9.8,9.9,9.8,9.9,500.0],["2014-08-21",9.9,9.9,9.9,9.9,0.0],["2014-08-22",9.9,10.2,9.9,10.2,570.0],["2014-08-25",9.9,10.0,9.9,10.0,740.0],["2014-08-26",10.0,10.0,10.0,10.0,650.0],["2014-08-27",10.1,10.1,10.1,10.1,760.0],["2014-08-28",9.9,10.9,9.9,10.9,370.0],["2014-08-29",10.8,10.8,10.8,10.8,200.0],["2014-09-02",11.6,11.6,11.3,11.3,2190.0],["2014-09-03",10.9,11.1,10.9,11.0,460.0],["2014-09-04",10.9,10.9,10.9,10.9,30.0],["2014-09-05",10.4,10.5,10.3,10.5,570.0],["2014-09-08",10.4,10.4,10.2,10.2,760.0],["2014-09-09",10.2,10.3,10.2,10.3,1160.0],["2014-09-10",10.3,10.6,10.2,10.5,960.0],["2014-09-11",10.1,10.3,10.0,10.0,1860.0],["2014-09-12",10.5,11.1,10.2,11.1,1470.0],["2014-09-15",10.4,10.6,10.4,10.6,100.0],["2014-09-16",10.3,10.3,10.3,10.3,500.0],["2014-09-17",10.5,10.5,10.2,10.2,1070.0],["2014-09-18",10.1,10.4,10.1,10.4,3000.0],["2014-09-19",10.4,10.4,10.4,10.4,0.0],["2014-09-22",9.8,9.8,9.3,9.3,900.0],["2014-09-23",8.3,8.4,8.3,8.4,760.0],["2014-09-24",8.2,8.2,7.9,8.1,9390.0],["2014-09-25",8.0,8.0,7.5,7.5,1350.0],["2014-09-26",7.6,7.6,7.6,7.6,500.0],["2014-09-29",7.9,7.9,7.8,7.8,1930.0],["2014-09-30",8.0,8.0,8.0,8.0,1740.0],["2014-10-01",8.0,8.2,7.9,7.9,2180.0],["2014-10-02",7.7,7.7,6.8,6.8,4250.0],["2014-10-03",7.1,7.1,6.5,6.7,2300.0],["2014-10-06",6.8,6.8,6.7,6.7,170.0],["2014-10-07",6.6,6.6,6.6,6.6,1100.0],["2014-10-08",6.6,6.6,6.6,6.6,0.0],["2014-10-09",6.4,6.4,6.3,6.3,1250.0],["2014-10-10",6.0,6.0,5.8,5.8,3780.0],["2014-10-13",6.3,6.3,5.9,5.9,1620.0],["2014-10-14",5.7,6.3,5.6,5.6,700.0],["2014-10-15",5.6,5.6,5.1,5.5,2220.0],["2014-10-16",5.4,5.9,5.4,5.8,1390.0],["2014-10-17",6.2,6.2,5.9,5.9,500.0],["2014-10-20",6.0,6.0,6.0,6.0,880.0],["2014-10-21",6.0,6.1,5.9,5.9,690.0],["2014-10-22",5.9,5.9,5.9,5.9,0.0],["2014-10-23",5.9,5.9,5.9,5.9,200.0],["2014-10-24",5.8,5.9,5.6,5.6,230.0],["2014-10-27",5.1,5.1,5.1,5.1,100.0],["2014-10-28",5.2,5.2,4.8,4.8,300.0],["2014-10-29",4.8,5.1,4.8,4.8,500.0],["2014-10-30",4.8,4.8,4.5,4.7,3750.0],["2014-10-31",4.6,4.9,4.6,4.8,3340.0],["2014-11-03",4.5,4.5,4.5,4.5,150.0],["2014-11-04",4.3,4.3,3.5,3.5,5360.0],["2014-11-05",3.4,3.7,3.4,3.7,1000.0],["2014-11-06",3.6,3.6,3.5,3.5,5750.0],["2014-11-07",4.6,5.0,4.6,5.0,2610.0],["2014-11-10",5.1,5.1,4.0,4.1,1030.0],["2014-11-11",4.2,4.2,4.2,4.2,20.0],["2014-11-12",4.2,4.2,4.2,4.2,0.0],["2014-11-13",4.4,4.5,4.1,4.2,3200.0],["2014-11-14",4.1,4.6,4.1,4.3,1140.0],["2014-11-17",4.0,4.1,3.9,3.9,700.0],["2014-11-18",3.8,4.0,3.8,4.0,80.0],["2014-11-19",4.1,4.1,4.1,4.1,120.0],["2014-11-20",4.1,4.1,4.1,4.1,2000.0],["2014-11-21",4.4,4.5,4.4,4.5,3490.0],["2014-11-24",4.4,4.4,4.3,4.3,550.0],["2014-11-25",4.1,4.1,4.0,4.0,1000.0],["2014-11-26",4.0,4.0,4.0,4.0,1370.0],["2014-11-28",3.5,3.5,3.2,3.3,3910.0],["2014-12-01",3.4,3.5,3.3,3.4,12000.0],["2014-12-02",3.4,3.5,3.3,3.3,4960.0],["2014-12-03",3.4,3.6,3.3,3.4,2630.0],["2014-12-04",3.5,3.5,3.3,3.3,690.0],["2014-12-05",3.2,3.2,2.9,2.9,3180.0],["2014-12-08",3.1,3.1,2.5,2.7,5220.0],["2014-12-09",2.7,2.8,2.5,2.7,3470.0],["2014-12-10",2.8,3.0,2.8,2.9,1420.0],["2014-12-11",2.8,2.9,2.7,2.8,650.0],["2014-12-12",2.8,2.8,2.7,2.7,2000.0],["2014-12-15",2.6,2.6,2.5,2.5,530.0],["2014-12-16",2.8,2.8,2.6,2.6,3520.0],["2014-12-17",2.5,2.7,2.5,2.7,1000.0],["2014-12-18",2.7,2.7,2.7,2.7,0.0],["2014-12-19",3.0,3.3,2.9,3.3,10700.0],["2014-12-22",3.4,3.5,3.3,3.4,2940.0],["2014-12-23",3.2,3.6,3.2,3.6,1780.0],["2014-12-24",3.5,3.6,3.5,3.6,2350.0],["2014-12-26",3.5,3.5,3.5,3.5,3880.0],["2014-12-29",3.5,3.7,3.5,3.6,3550.0],["2014-12-30",3.7,3.7,3.6,3.7,2650.0],["2014-12-31",3.5,3.5,3.3,3.3,5900.0],["2015-01-02",3.5,3.6,3.5,3.6,810.0],["2015-01-05",3.4,3.4,3.4,3.4,500.0],["2015-01-06",3.3,3.3,3.1,3.2,12130.0],["2015-01-07",3.2,3.2,3.2,3.2,2470.0],["2015-01-08",3.2,3.2,3.2,3.2,0.0],["2015-01-09",3.1,3.1,3.1,3.1,30.0],["2015-01-12",3.0,3.1,3.0,3.1,1500.0],["2015-01-13",3.0,3.1,2.9,2.9,2050.0],["2015-01-14",3.2,3.2,2.9,3.0,2050.0],["2015-01-15",2.9,2.9,2.9,2.9,300.0],["2015-01-16",3.0,3.0,3.0,3.0,1150.0],["2015-01-20",2.8,2.8,2.8,2.8,300.0],["2015-01-21",2.8,2.8,2.7,2.8,2300.0],["2015-01-22",2.7,2.7,2.5,2.6,2990.0],["2015-01-23",2.5,2.6,2.5,2.6,1990.0],["2015-01-26",2.5,2.6,2.4,2.6,1810.0],["2015-01-27",2.6,2.6,2.6,2.6,500.0],["2015-01-28",2.4,2.4,2.3,2.4,1240.0],["2015-01-29",2.3,2.3,2.2,2.3,1850.0],["2015-01-30",2.2,2.2,2.2,2.2,600.0],["2015-02-02",2.3,2.3,2.2,2.2,710.0],["2015-02-03",2.4,2.9,2.4,2.9,1910.0],["2015-02-04",2.7,2.7,2.6,2.7,1350.0],["2015-02-05",2.9,2.9,2.8,2.8,1100.0],["2015-02-06",2.8,2.8,2.8,2.8,0.0],["2015-02-09",2.8,2.8,2.8,2.8,0.0],["2015-02-10",2.9,2.9,2.9,2.9,40.0],["2015-02-11",2.9,2.9,2.9,2.9,0.0],["2015-02-12",2.9,2.9,2.9,2.9,1100.0],["2015-02-13",2.9,2.9,2.9,2.9,0.0],["2015-02-17",2.9,2.9,2.8,2.9,1330.0],["2015-02-18",2.8,2.8,2.8,2.8,60.0],["2015-02-19",2.8,2.8,2.8,2.8,0.0],["2015-02-20",2.7,2.9,2.7,2.9,1400.0],["2015-02-23",2.8,2.8,2.7,2.8,650.0],["2015-02-24",2.8,2.8,2.8,2.8,100.0],["2015-02-25",2.8,2.8,2.8,2.8,0.0],["2015-02-26",2.8,2.8,2.8,2.8,500.0],["2015-02-27",2.9,2.9,2.8,2.9,1570.0],["2015-03-02",2.9,2.9,2.9,2.9,0.0],["2015-03-03",2.9,2.9,2.9,2.9,0.0],["2015-03-04",3.0,3.2,3.0,3.2,250.0],["2015-03-05",3.4,3.7,3.4,3.6,16500.0],["2015-03-06",3.6,4.0,3.6,4.0,1550.0],["2015-03-09",4.8,5.9,4.5,5.4,12440.0],["2015-03-10",5.0,5.0,3.7,4.1,5010.0],["2015-03-11",3.9,4.4,3.9,4.4,5000.0],["2015-03-12",4.4,5.0,4.4,5.0,5500.0],["2015-03-13",4.5,4.7,4.5,4.7,770.0],["2015-03-16",3.9,3.9,3.9,3.9,210.0],["2015-03-17",3.9,4.1,3.9,3.9,980.0],["2015-03-18",3.8,3.9,3.8,3.9,2600.0],["2015-03-19",3.9,4.0,3.9,4.0,4350.0],["2015-03-20",4.2,4.2,4.2,4.2,3100.0],["2015-03-23",4.4,4.9,4.4,4.9,3040.0],["2015-03-24",4.9,4.9,4.7,4.7,4280.0],["2015-03-25",4.9,4.9,4.8,4.8,2360.0],["2015-03-26",4.8,4.8,4.8,4.8,0.0],["2015-03-27",4.6,4.6,4.6,4.6,60.0],["2015-03-30",4.6,4.6,4.5,4.6,1080.0],["2015-03-31",4.6,4.6,4.4,4.4,450.0],["2015-04-01",4.4,4.4,4.4,4.4,0.0],["2015-04-02",4.4,4.4,4.4,4.4,620.0],["2015-04-06",4.2,4.6,4.2,4.5,860.0],["2015-04-07",4.3,4.3,4.1,4.1,900.0],["2015-04-08",4.1,4.1,4.1,4.1,4340.0],["2015-04-09",4.1,4.1,4.1,4.1,0.0],["2015-04-10",4.0,4.0,4.0,4.0,200.0],["2015-04-13",4.0,4.1,4.0,4.1,250.0],["2015-04-14",4.0,4.1,4.0,4.1,520.0],["2015-04-15",4.3,4.4,4.3,4.4,7720.0],["2015-04-16",4.5,4.9,4.5,4.9,650.0],["2015-04-17",5.0,5.3,5.0,5.0,750.0],["2015-04-20",5.0,5.0,5.0,5.0,100.0],["2015-04-21",4.8,4.8,4.7,4.8,1700.0],["2015-04-22",4.7,4.7,4.5,4.6,2040.0],["2015-04-23",4.6,4.6,4.6,4.6,0.0],["2015-04-24",4.6,4.6,4.6,4.6,0.0],["2015-04-27",4.3,4.7,4.3,4.7,1450.0],["2015-04-28",4.7,4.7,4.7,4.7,0.0],["2015-04-29",4.7,5.4,4.7,5.4,1940.0],["2015-04-30",5.7,5.9,5.7,5.8,250.0],["2015-05-01",5.8,7.2,5.8,6.2,1100.0],["2015-05-04",6.7,6.7,6.5,6.6,1630.0],["2015-05-05",6.8,6.8,6.4,6.7,1030.0],["2015-05-06",6.7,6.7,6.7,6.7,3330.0],["2015-05-07",6.5,6.5,6.5,6.5,500.0],["2015-05-08",6.5,7.3,6.5,7.3,900.0],["2015-05-11",7.2,8.0,7.2,7.7,5510.0],["2015-05-12",7.6,7.9,7.6,7.7,1010.0],["2015-05-13",7.7,7.7,7.7,7.7,0.0],["2015-05-14",7.3,7.3,7.2,7.2,600.0],["2015-05-15",7.0,7.0,6.5,6.5,1270.0],["2015-05-18",6.8,6.8,6.8,6.8,50.0],["2015-05-19",6.6,7.0,6.3,7.0,2530.0],["2015-05-20",6.7,7.1,6.7,7.1,5050.0],["2015-05-21",7.1,7.1,7.1,7.1,0.0],["2015-05-22",7.3,7.3,7.1,7.1,250.0],["2015-05-26",6.7,6.9,6.3,6.3,1760.0],["2015-05-27",6.3,6.3,6.3,6.3,100.0],["2015-05-28",6.2,6.2,6.1,6.1,150.0],["2015-05-29",6.2,6.2,6.2,6.2,10.0],["2015-06-01",6.2,6.3,6.2,6.2,230.0],["2015-06-02",6.5,6.6,6.2,6.6,1750.0],["2015-06-03",6.5,6.5,6.5,6.5,1000.0],["2015-06-04",5.9,5.9,5.9,5.9,190.0],["2015-06-05",6.0,6.1,5.9,6.1,290.0],["2015-06-08",6.0,6.2,6.0,6.2,200.0],["2015-06-09",6.5,6.5,6.4,6.4,320.0],["2015-06-10",6.4,6.4,6.4,6.4,0.0],["2015-06-11",6.4,6.4,6.4,6.4,0.0],["2015-06-12",6.3,6.3,6.3,6.3,300.0],["2015-06-15",6.0,6.0,5.9,5.9,550.0],["2015-06-16",5.7,5.7,5.6,5.6,450.0],["2015-06-17",5.6,5.6,5.6,5.6,0.0],["2015-06-18",5.6,5.6,5.6,5.6,0.0],["2015-06-19",5.6,5.6,5.6,5.6,0.0],["2015-06-22",5.1,5.1,5.0,5.0,210.0],["2015-06-23",5.4,5.4,5.3,5.3,200.0],["2015-06-24",5.1,5.1,5.1,5.1,100.0],["2015-06-25",4.9,5.0,4.9,5.0,700.0],["2015-06-26",4.7,4.7,4.7,4.7,250.0],["2015-06-29",4.4,4.4,4.3,4.3,1670.0],["2015-06-30",4.4,4.4,4.3,4.3,400.0],["2015-07-01",4.4,4.4,4.4,4.4,30.0],["2015-07-02",4.3,4.4,4.3,4.3,410.0],["2015-07-06",4.0,4.0,4.0,4.0,250.0],["2015-07-07",4.0,4.5,4.0,4.5,3880.0],["2015-07-08",4.2,4.2,4.1,4.1,290.0],["2015-07-09",4.1,4.1,4.1,4.1,0.0],["2015-07-10",4.0,4.0,4.0,4.0,250.0],["2015-07-13",4.0,4.0,3.9,4.0,910.0],["2015-07-14",3.7,3.8,3.7,3.8,560.0],["2015-07-15",3.8,3.8,3.8,3.8,0.0],["2015-07-16",3.8,3.8,3.7,3.7,280.0],["2015-07-17",3.8,3.8,3.7,3.7,260.0],["2015-07-20",3.8,3.8,3.8,3.8,350.0],["2015-07-21",3.8,3.8,3.8,3.8,560.0],["2015-07-22",3.9,3.9,3.6,3.7,3900.0],["2015-07-23",3.5,3.5,3.5,3.5,500.0],["2015-07-24",3.2,3.2,3.1,3.1,230.0],["2015-07-27",3.4,3.4,3.4,3.4,20.0],["2015-07-28",3.3,3.3,3.3,3.3,50.0],["2015-07-29",3.8,3.8,3.8,3.8,100.0],["2015-07-30",3.9,3.9,3.7,3.7,100.0],["2015-07-31",3.7,3.7,3.7,3.7,330.0],["2015-08-03",3.5,3.5,3.5,3.5,80.0],["2015-08-04",3.5,3.5,3.5,3.5,0.0],["2015-08-05",3.5,3.5,3.5,3.5,0.0],["2015-08-06",3.7,3.7,3.7,3.7,150.0],["2015-08-07",3.8,3.8,3.5,3.6,3800.0],["2015-08-10",3.7,3.7,3.7,3.7,1010.0],["2015-08-11",3.6,3.6,3.6,3.6,20.0],["2015-08-12",3.5,3.5,3.5,3.5,400.0],["2015-08-13",3.5,3.5,3.5,3.5,0.0],["2015-08-14",3.6,3.6,3.6,3.6,120.0],["2015-08-17",3.6,3.6,3.6,3.6,0.0],["2015-08-18",3.8,3.8,3.8,3.8,200.0],["2015-08-19",3.6,3.6,3.6,3.6,200.0],["2015-08-20",3.6,3.6,3.6,3.6,0.0],["2015-08-21",3.3,3.3,3.3,3.3,4530.0],["2015-08-24",3.3,3.3,3.3,3.3,0.0],["2015-08-25",3.3,3.3,3.3,3.3,100.0],["2015-08-26",3.3,3.3,3.3,3.3,300.0],["2015-08-27",3.4,3.4,3.4,3.4,1000.0],["2015-08-28",3.6,3.9,3.6,3.9,3290.0],["2015-08-31",3.8,4.1,3.8,4.0,3800.0],["2015-09-01",4.0,4.0,3.7,3.7,7400.0],["2015-09-02",3.8,3.8,3.6,3.6,1000.0],["2015-09-03",3.7,3.7,3.7,3.7,350.0],["2015-09-04",3.7,3.7,3.7,3.7,0.0],["2015-09-08",3.6,3.6,3.6,3.6,3000.0],["2015-09-09",3.5,3.5,3.5,3.5,250.0],["2015-09-10",3.5,3.5,3.5,3.5,0.0],["2015-09-11",3.7,3.7,3.7,3.7,250.0],["2015-09-14",3.7,3.7,3.7,3.7,0.0],["2015-09-15",3.4,3.6,3.4,3.6,2040.0],["2015-09-16",3.5,3.5,3.5,3.5,2000.0],["2015-09-17",3.6,3.6,3.4,3.4,3640.0],["2015-09-18",3.3,3.3,3.3,3.3,250.0],["2015-09-21",3.3,3.3,3.3,3.3,1510.0],["2015-09-22",3.3,3.3,3.3,3.3,0.0],["2015-09-23",3.3,3.3,3.3,3.3,250.0],["2015-09-24",3.2,3.2,3.0,3.0,750.0],["2015-09-25",3.0,3.0,3.0,3.0,0.0],["2015-09-28",3.0,3.0,3.0,3.0,0.0],["2015-09-29",2.7,2.8,2.7,2.7,3070.0],["2015-09-30",2.7,2.7,2.7,2.7,450.0],["2015-10-01",2.8,3.2,2.8,3.2,7340.0],["2015-10-02",3.2,3.2,3.2,3.2,710.0],["2015-10-05",3.2,3.2,3.0,3.1,6000.0],["2015-10-06",3.2,3.2,3.2,3.2,2510.0],["2015-10-07",3.2,3.2,3.2,3.2,2050.0],["2015-10-08",3.1,3.3,3.1,3.2,3100.0],["2015-10-09",3.4,3.4,3.3,3.3,1500.0],["2015-10-12",3.2,3.2,3.2,3.2,1000.0],["2015-10-13",3.2,3.2,3.2,3.2,1000.0],["2015-10-14",3.2,3.2,3.2,3.2,250.0],["2015-10-15",3.1,3.1,3.1,3.1,300.0],["2015-10-16",3.0,3.3,3.0,3.3,17600.0],["2015-10-19",3.3,3.3,3.3,3.3,0.0],["2015-10-20",3.3,3.3,3.3,3.3,0.0],["2015-10-21",2.9,2.9,2.9,2.9,200.0],["2015-10-22",3.0,3.0,3.0,3.0,250.0],["2015-10-23",3.1,3.1,2.9,2.9,210.0],["2015-10-26",2.9,2.9,2.9,2.9,0.0],["2015-10-27",2.9,2.9,2.9,2.9,0.0],["2015-10-28",2.9,3.0,2.9,3.0,350.0],["2015-10-29",3.0,3.0,3.0,3.0,0.0],["2015-10-30",2.9,2.9,2.9,2.9,30.0],["2015-11-02",3.0,3.0,2.8,2.8,1130.0],["2015-11-03",2.8,2.8,2.8,2.8,0.0],["2015-11-04",2.8,2.8,2.8,2.8,360.0],["2015-11-05",2.6,2.7,2.5,2.7,1480.0],["2015-11-06",2.8,2.8,2.6,2.6,550.0],["2015-11-09",2.5,2.5,2.5,2.5,500.0],["2015-11-10",2.5,2.5,2.4,2.5,680.0],["2015-11-11",2.5,2.5,2.4,2.5,570.0],["2015-11-12",2.3,2.3,2.3,2.3,500.0],["2015-11-13",2.2,2.3,2.2,2.3,2200.0],["2015-11-16",2.2,2.2,2.2,2.2,1430.0],["2015-11-17",2.2,2.3,2.2,2.3,1850.0],["2015-11-18",2.2,2.2,2.1,2.1,1450.0],["2015-11-19",2.1,2.1,2.1,2.1,0.0],["2015-11-20",2.2,2.2,2.2,2.2,440.0],["2015-11-23",2.2,2.2,2.2,2.2,120.0],["2015-11-24",2.2,2.2,2.2,2.2,0.0],["2015-11-25",2.2,2.4,2.1,2.1,3440.0],["2015-11-27",2.3,2.3,2.0,2.0,11250.0],["2015-11-30",2.2,2.3,2.0,2.3,20890.0],["2015-12-01",2.2,2.2,2.1,2.2,3750.0],["2015-12-02",2.2,2.2,2.2,2.2,400.0],["2015-12-03",2.2,2.2,2.2,2.2,0.0],["2015-12-04",2.2,2.2,2.2,2.2,0.0],["2015-12-07",2.1,2.1,2.0,2.0,2210.0],["2015-12-08",1.9,1.9,1.8,1.8,180.0],["2015-12-09",1.8,2.0,1.8,2.0,1920.0],["2015-12-10",2.0,2.0,1.7,1.8,2150.0],["2015-12-11",1.8,1.9,1.8,1.9,240.0],["2015-12-14",1.8,1.9,1.8,1.9,2300.0],["2015-12-15",1.7,1.7,1.7,1.7,7750.0],["2015-12-16",1.7,1.8,1.6,1.6,2400.0],["2015-12-17",1.6,1.6,1.6,1.6,0.0],["2015-12-18",1.6,1.6,1.5,1.5,60.0],["2015-12-21",1.6,1.6,1.6,1.6,23450.0],["2015-12-22",1.7,1.7,1.5,1.5,3250.0],["2015-12-23",1.5,1.5,1.5,1.5,0.0],["2015-12-24",1.6,1.6,1.6,1.6,200.0],["2015-12-28",1.4,1.4,1.4,1.4,750.0],["2015-12-29",1.6,1.6,1.5,1.6,3220.0],["2015-12-30",1.6,1.6,1.6,1.6,200.0],["2015-12-31",1.7,1.7,1.7,1.7,1000.0],["2016-01-04",1.7,1.7,1.7,1.7,0.0],["2016-01-05",1.4,1.4,1.4,1.4,520.0],["2016-01-06",1.5,1.5,1.5,1.5,160.0],["2016-01-07",1.5,1.5,1.5,1.5,0.0],["2016-01-08",1.5,1.5,1.5,1.5,0.0],["2016-01-11",1.4,1.5,1.4,1.5,1950.0],["2016-01-12",1.4,1.4,1.4,1.4,10.0],["2016-01-13",1.4,1.4,1.4,1.4,0.0],["2016-01-14",1.4,1.4,1.4,1.4,0.0],["2016-01-15",1.3,1.3,1.3,1.3,2500.0],["2016-01-19",1.2,1.2,1.1,1.1,1050.0],["2016-01-20",1.1,1.1,1.0,1.0,2220.0],["2016-01-21",1.0,1.0,1.0,1.0,60.0],["2016-01-22",1.1,1.2,1.1,1.2,2550.0],["2016-01-25",1.2,1.2,1.2,1.2,0.0],["2016-01-26",1.2,1.2,1.2,1.2,100.0],["2016-01-27",1.4,1.5,1.4,1.5,2110.0],["2016-01-28",2.0,2.0,1.9,1.9,1600.0],["2016-01-29",2.0,2.0,1.7,1.7,350.0],["2016-02-01",1.8,1.8,1.8,1.8,100.0],["2016-02-02",1.7,1.7,1.7,1.7,350.0],["2016-02-03",1.7,1.7,1.7,1.7,0.0],["2016-02-04",1.9,1.9,1.8,1.8,600.0],["2016-02-05",1.7,1.7,1.7,1.7,50.0],["2016-02-08",1.7,1.7,1.7,1.7,100.0],["2016-02-09",1.6,1.6,1.6,1.6,50.0],["2016-02-10",1.6,1.6,1.6,1.6,0.0],["2016-02-11",1.4,1.4,1.4,1.4,100.0],["2016-02-12",1.5,1.6,1.5,1.6,170.0],["2016-02-16",1.5,1.5,1.5,1.5,50.0],["2016-02-17",1.5,1.5,1.5,1.5,200.0],["2016-02-18",1.5,1.6,1.5,1.6,110.0],["2016-02-19",1.6,1.6,1.6,1.6,0.0],["2016-02-22",1.7,1.9,1.7,1.9,1600.0],["2016-02-23",1.8,1.9,1.8,1.9,700.0],["2016-02-24",1.7,1.8,1.6,1.6,3830.0],["2016-02-25",1.6,1.7,1.6,1.7,1130.0],["2016-02-26",1.7,1.8,1.6,1.6,1300.0],["2016-02-29",1.5,1.6,1.5,1.6,1000.0],["2016-03-01",1.6,1.7,1.6,1.7,1180.0],["2016-03-02",1.6,1.8,1.5,1.8,700.0],["2016-03-03",1.8,1.8,1.8,1.8,0.0],["2016-03-04",1.8,1.8,1.8,1.8,500.0],["2016-03-07",1.9,2.1,1.9,2.0,1360.0],["2016-03-08",2.0,2.1,2.0,2.1,490.0],["2016-03-09",2.1,2.1,2.1,2.1,3250.0],["2016-03-10",2.1,2.1,2.1,2.1,1000.0],["2016-03-11",2.1,2.6,2.1,2.3,7960.0],["2016-03-14",2.4,2.4,2.4,2.4,170.0],["2016-03-15",2.4,2.4,2.3,2.3,1600.0],["2016-03-16",2.7,2.7,2.7,2.7,470.0],["2016-03-17",3.0,3.0,3.0,3.0,1000.0],["2016-03-18",3.0,3.0,2.9,2.9,4910.0],["2016-03-21",2.9,3.3,2.9,3.3,4690.0],["2016-03-22",3.3,3.4,3.1,3.1,4000.0],["2016-03-23",2.9,2.9,2.8,2.8,5650.0],["2016-03-24",2.8,2.8,2.7,2.7,8700.0],["2016-03-28",2.9,2.9,2.8,2.9,600.0],["2016-03-29",2.7,2.7,2.7,2.7,300.0],["2016-03-30",2.8,2.8,2.8,2.8,210.0],["2016-03-31",2.9,2.9,2.8,2.8,1360.0],["2016-04-01",2.7,2.7,2.6,2.6,270.0],["2016-04-04",2.7,2.7,2.5,2.5,300.0],["2016-04-05",2.6,2.6,2.6,2.6,2350.0],["2016-04-06",2.6,2.6,2.6,2.6,50.0],["2016-04-07",2.6,2.6,2.6,2.6,0.0],["2016-04-08",2.7,2.8,2.7,2.8,3200.0],["2016-04-11",2.9,2.9,2.8,2.8,250.0],["2016-04-12",3.1,3.2,3.1,3.2,750.0],["2016-04-13",3.2,3.2,3.2,3.2,0.0],["2016-04-14",3.2,3.2,3.2,3.2,0.0],["2016-04-15",2.9,2.9,2.8,2.8,4350.0],["2016-04-18",2.9,2.9,2.7,2.7,5000.0],["2016-04-19",2.9,2.9,2.9,2.9,3400.0],["2016-04-20",3.0,3.0,2.9,2.9,960.0],["2016-04-21",2.9,2.9,2.9,2.9,0.0],["2016-04-22",2.8,2.8,2.8,2.8,100.0],["2016-04-25",2.8,2.8,2.8,2.8,620.0],["2016-04-26",2.7,2.7,2.7,2.7,410.0],["2016-04-27",2.7,2.7,2.7,2.7,370.0],["2016-04-28",2.7,2.7,2.7,2.7,0.0],["2016-04-29",2.6,2.6,2.5,2.5,900.0],["2016-05-02",2.5,2.5,2.5,2.5,0.0],["2016-05-03",2.5,2.5,2.5,2.5,0.0],["2016-05-04",2.3,2.3,2.3,2.3,1150.0],["2016-05-05",2.3,2.3,2.3,2.3,0.0],["2016-05-06",2.3,2.3,2.3,2.3,80.0],["2016-05-09",2.3,2.5,2.3,2.5,600.0],["2016-05-10",2.5,2.5,2.5,2.5,690.0],["2016-05-11",2.5,2.5,2.5,2.5,0.0],["2016-05-12",2.5,2.5,2.5,2.5,0.0],["2016-05-13",2.4,2.4,2.3,2.3,500.0],["2016-05-16",2.4,2.4,2.4,2.4,190.0],["2016-05-17",2.4,2.4,2.4,2.4,0.0],["2016-05-18",2.4,2.4,2.4,2.4,0.0],["2016-05-19",2.4,2.4,2.4,2.4,0.0],["2016-05-20",2.4,2.4,2.4,2.4,0.0],["2016-05-23",2.6,2.7,2.6,2.7,5490.0],["2016-05-24",2.6,2.7,2.6,2.7,750.0],["2016-05-25",2.7,2.7,2.7,2.7,800.0],["2016-05-26",2.7,2.7,2.7,2.7,0.0],["2016-05-27",2.7,2.7,2.7,2.7,0.0],["2016-05-31",2.6,2.6,2.6,2.6,500.0],["2016-06-01",2.6,2.6,2.5,2.5,180.0],["2016-06-02",2.5,2.6,2.5,2.6,7300.0],["2016-06-03",2.5,2.5,2.5,2.5,320.0],["2016-06-06",2.6,2.6,2.6,2.6,2050.0],["2016-06-07",2.6,2.6,2.6,2.6,8450.0],["2016-06-08",2.6,2.8,2.6,2.7,4550.0],["2016-06-09",2.5,2.6,2.5,2.6,2060.0],["2016-06-10",2.6,2.6,2.6,2.6,230.0],["2016-06-13",2.5,2.5,2.4,2.5,2680.0],["2016-06-14",2.5,2.5,2.4,2.4,7000.0],["2016-06-15",2.4,2.4,2.4,2.4,0.0],["2016-06-16",2.4,2.4,2.4,2.4,50.0],["2016-06-17",2.4,2.4,2.4,2.4,0.0],["2016-06-20",2.4,2.4,2.4,2.4,0.0],["2016-06-21",2.4,2.4,2.4,2.4,50.0],["2016-06-22",2.4,2.4,2.4,2.4,20100.0],["2016-06-23",2.4,2.4,2.4,2.4,0.0],["2016-06-24",2.4,2.4,2.4,2.4,0.0],["2016-06-27",2.2,2.2,2.2,2.2,1150.0],["2016-06-28",2.1,2.1,2.1,2.1,20.0],["2016-06-29",2.1,2.1,2.1,2.1,0.0],["2016-06-30",2.1,2.1,2.1,2.1,0.0],["2016-07-01",2.4,2.4,2.4,2.4,500.0],["2016-07-05",2.4,2.4,2.4,2.4,0.0],["2016-07-06",2.4,2.4,2.4,2.4,0.0],["2016-07-07",2.2,2.3,2.2,2.3,5050.0],["2016-07-08",2.3,2.3,2.3,2.3,0.0],["2016-07-11",2.2,2.2,2.2,2.2,2000.0],["2016-07-12",2.2,2.2,2.2,2.2,0.0],["2016-07-13",2.2,2.2,2.2,2.2,60.0],["2016-07-14",2.2,2.2,2.2,2.2,0.0],["2016-07-15",2.2,2.2,2.2,2.2,0.0],["2016-07-18",2.2,2.2,2.2,2.2,50.0],["2016-07-19",2.2,2.2,2.2,2.2,460.0],["2016-07-20",2.2,2.2,2.2,2.2,0.0],["2016-07-21",2.2,2.2,2.1,2.1,4080.0],["2016-07-22",2.0,2.1,2.0,2.1,280.0],["2016-07-25",2.1,2.1,2.1,2.1,100.0],["2016-07-26",2.0,2.0,1.9,1.9,830.0],["2016-07-27",2.1,2.1,2.0,2.0,6400.0],["2016-07-28",2.0,2.0,2.0,2.0,100.0],["2016-07-29",1.9,1.9,1.9,1.9,300.0],["2016-08-01",1.9,1.9,1.9,1.9,0.0],["2016-08-02",2.2,2.2,2.0,2.0,270.0],["2016-08-03",2.0,2.0,2.0,2.0,0.0],["2016-08-04",2.1,2.1,2.1,2.1,40.0],["2016-08-05",2.1,2.1,2.1,2.1,200.0],["2016-08-08",2.0,2.0,2.0,2.0,900.0],["2016-08-09",2.0,2.0,2.0,2.0,0.0],["2016-08-10",2.0,2.1,2.0,2.0,2080.0],["2016-08-11",2.0,2.0,2.0,2.0,30.0],["2016-08-12",2.0,2.0,2.0,2.0,2000.0],["2016-08-15",2.0,2.0,2.0,2.0,0.0],["2016-08-16",1.9,1.9,1.9,1.9,4670.0],["2016-08-17",1.9,2.0,1.9,2.0,6100.0],["2016-08-18",1.7,1.7,1.5,1.6,1980.0],["2016-08-19",1.6,1.7,1.6,1.7,1350.0],["2016-08-22",1.8,1.8,1.8,1.8,300.0],["2016-08-23",1.9,1.9,1.9,1.9,100.0],["2016-08-24",1.9,1.9,1.9,1.9,0.0],["2016-08-25",1.7,1.7,1.7,1.7,250.0],["2016-08-26",1.7,1.7,1.7,1.7,50.0],["2016-08-29",1.7,1.7,1.7,1.7,3650.0],["2016-08-30",1.7,1.7,1.7,1.7,0.0],["2016-08-31",1.6,1.6,1.6,1.6,150.0],["2016-09-01",1.6,1.6,1.6,1.6,0.0],["2016-09-02",1.7,1.8,1.7,1.8,3640.0],["2016-09-06",1.7,1.7,1.7,1.7,4200.0],["2016-09-07",1.7,1.8,1.7,1.8,550.0],["2016-09-08",1.7,1.7,1.7,1.7,450.0],["2016-09-09",1.7,1.7,1.7,1.7,1050.0],["2016-09-12",1.7,1.7,1.7,1.7,580.0],["2016-09-13",1.7,1.7,1.7,1.7,12050.0],["2016-09-14",1.6,1.7,1.6,1.7,530.0],["2016-09-15",1.5,1.5,1.5,1.5,250.0],["2016-09-16",1.5,1.5,1.5,1.5,0.0],["2016-09-19",1.5,1.5,1.5,1.5,980.0],["2016-09-20",1.4,1.4,1.4,1.4,400.0],["2016-09-21",1.4,1.5,1.4,1.5,400.0],["2016-09-22",1.5,1.5,1.5,1.5,1950.0],["2016-09-23",1.4,1.4,1.4,1.4,390.0],["2016-09-26",1.5,1.5,1.4,1.4,650.0],["2016-09-27",1.5,1.5,1.5,1.5,80.0],["2016-09-28",1.5,1.5,1.5,1.5,1850.0],["2016-09-29",1.5,1.5,1.5,1.5,0.0],["2016-09-30",1.5,1.5,1.5,1.5,490.0],["2016-10-03",1.5,1.5,1.5,1.5,0.0],["2016-10-04",1.6,1.6,1.6,1.6,30.0],["2016-10-05",1.6,1.6,1.6,1.6,0.0],["2016-10-06",1.7,1.7,1.7,1.7,490.0],["2016-10-07",1.6,1.6,1.6,1.6,540.0],["2016-10-10",1.6,1.8,1.6,1.8,11820.0],["2016-10-11",1.7,1.7,1.6,1.6,1180.0],["2016-10-12",1.6,1.6,1.6,1.6,0.0],["2016-10-13",1.6,1.6,1.6,1.6,330.0],["2016-10-14",1.6,1.6,1.6,1.6,10080.0],["2016-10-17",1.6,1.6,1.6,1.6,55150.0],["2016-10-18",1.6,1.6,1.6,1.6,0.0],["2016-10-19",1.6,1.8,1.6,1.8,750.0],["2016-10-20",1.6,1.6,1.5,1.5,27680.0],["2016-10-21",1.5,1.5,1.5,1.5,510.0],["2016-10-24",1.5,1.5,1.5,1.5,2280.0],["2016-10-25",1.6,1.7,1.6,1.7,21500.0],["2016-10-26",1.5,1.5,1.5,1.5,17050.0],["2016-10-27",1.5,1.5,1.4,1.4,31670.0],["2016-10-28",1.5,1.5,1.5,1.5,120.0],["2016-10-31",1.5,1.5,1.5,1.5,370.0],["2016-11-01",1.5,1.6,1.5,1.6,5840.0],["2016-11-02",1.6,1.6,1.6,1.6,0.0],["2016-11-03",1.6,1.6,1.6,1.6,0.0],["2016-11-04",1.6,1.6,1.6,1.6,0.0],["2016-11-07",1.4,1.4,1.4,1.4,200.0],["2016-11-08",1.4,1.4,1.4,1.4,0.0],["2016-11-09",1.4,1.4,1.4,1.4,0.0],["2016-11-10",1.3,1.3,1.3,1.3,100.0],["2016-11-11",1.4,1.4,1.2,1.2,21930.0],["2016-11-14",1.3,1.4,1.3,1.4,1280.0],["2016-11-15",1.3,1.6,1.3,1.5,10380.0],["2016-11-16",1.4,1.4,1.4,1.4,200.0],["2016-11-17",1.4,1.4,1.4,1.4,0.0],["2016-11-18",1.5,1.5,1.4,1.5,10140.0],["2016-11-21",1.4,1.4,1.4,1.4,500.0],["2016-11-22",1.5,1.6,1.5,1.5,900.0],["2016-11-23",1.5,1.5,1.5,1.5,0.0],["2016-11-25",1.5,1.5,1.5,1.5,0.0],["2016-11-28",1.5,1.5,1.5,1.5,240.0],["2016-11-29",1.5,1.5,1.5,1.5,0.0],["2016-11-30",1.5,1.6,1.5,1.6,3010.0],["2016-12-01",1.9,1.9,1.9,1.9,400.0],["2016-12-02",1.7,1.7,1.7,1.7,3810.0],["2016-12-05",1.9,2.0,1.9,2.0,10980.0],["2016-12-06",2.1,2.1,2.1,2.1,4600.0],["2016-12-07",2.1,2.1,2.1,2.1,4000.0],["2016-12-08",2.1,2.1,2.1,2.1,10000.0],["2016-12-09",2.3,2.3,2.2,2.2,520.0],["2016-12-12",2.3,2.3,2.3,2.3,2670.0],["2016-12-13",2.4,2.4,2.2,2.2,9860.0],["2016-12-14",2.2,2.2,2.1,2.1,850.0],["2016-12-15",2.0,2.1,1.9,2.1,5100.0],["2016-12-16",2.0,2.0,2.0,2.0,110.0],["2016-12-19",2.1,2.3,2.1,2.3,1950.0],["2016-12-20",2.2,2.3,2.2,2.3,600.0],["2016-12-21",2.2,2.3,2.2,2.3,160.0],["2016-12-22",2.2,2.2,2.1,2.1,1200.0],["2016-12-23",2.2,2.2,2.2,2.2,900.0],["2016-12-27",2.0,2.0,2.0,2.0,100.0],["2016-12-28",2.0,2.3,2.0,2.3,410.0],["2016-12-29",2.2,2.2,2.2,2.2,1010.0],["2016-12-30",2.3,2.3,2.3,2.3,480.0],["2017-01-03",2.5,2.5,2.5,2.5,630.0],["2017-01-04",2.5,2.5,2.5,2.5,0.0],["2017-01-05",2.5,2.5,2.5,2.5,0.0],["2017-01-06",2.4,2.4,2.4,2.4,100.0],["2017-01-09",2.3,2.3,2.3,2.3,110.0],["2017-01-10",2.3,2.3,2.3,2.3,0.0],["2017-01-11",2.3,2.3,2.3,2.3,0.0],["2017-01-12",2.3,2.3,2.3,2.3,0.0],["2017-01-13",2.2,2.2,2.2,2.2,50.0],["2017-01-17",2.2,2.2,2.2,2.2,250.0],["2017-01-18",2.2,2.3,2.2,2.3,620.0],["2017-01-19",2.3,2.3,2.3,2.3,0.0],["2017-01-20",2.3,2.3,2.3,2.3,710.0],["2017-01-23",2.3,2.3,2.3,2.3,0.0],["2017-01-24",2.2,2.2,2.2,2.2,1000.0],["2017-01-25",2.2,2.3,2.2,2.3,840.0],["2017-01-26",2.3,2.3,2.3,2.3,2000.0],["2017-01-27",2.2,2.3,2.2,2.3,600.0],["2017-01-30",2.1,2.2,2.1,2.2,850.0],["2017-01-31",2.2,2.2,2.2,2.2,860.0],["2017-02-01",2.2,2.2,2.1,2.1,700.0],["2017-02-02",2.2,2.3,2.1,2.2,154730.0],["2017-02-03",2.2,2.2,2.2,2.2,2000.0],["2017-02-06",2.1,2.2,2.1,2.2,770.0],["2017-02-07",2.1,2.2,2.1,2.2,4770.0],["2017-02-08",2.2,2.2,2.2,2.2,2600.0],["2017-02-09",2.1,2.1,2.1,2.1,300.0],["2017-02-10",2.2,2.2,2.2,2.2,500.0],["2017-02-13",2.2,2.2,2.2,2.2,9960.0],["2017-02-14",2.1,2.1,2.1,2.1,260.0],["2017-02-15",2.2,2.3,2.0,2.0,5100.0],["2017-02-16",2.1,2.1,2.1,2.1,100.0],["2017-02-17",2.1,2.1,2.1,2.1,0.0],["2017-02-21",2.0,2.0,2.0,2.0,100.0],["2017-02-22",2.0,2.0,2.0,2.0,0.0],["2017-02-23",1.8,1.8,1.8,1.8,3440.0],["2017-02-24",1.8,1.8,1.8,1.8,5100.0],["2017-02-27",1.8,1.8,1.8,1.8,3800.0],["2017-02-28",1.9,2.0,1.9,2.0,3490.0],["2017-03-01",2.2,2.2,1.8,1.9,52470.0],["2017-03-02",1.9,1.9,1.9,1.9,0.0],["2017-03-03",1.9,1.9,1.9,1.9,0.0],["2017-03-06",2.0,2.0,2.0,2.0,1500.0],["2017-03-07",2.0,2.0,2.0,2.0,20.0],["2017-03-08",1.9,1.9,1.9,1.9,260.0],["2017-03-09",1.7,1.7,1.6,1.7,1950.0],["2017-03-10",1.7,1.7,1.6,1.6,4160.0],["2017-03-13",1.6,1.6,1.6,1.6,1440.0],["2017-03-14",1.6,1.6,1.5,1.6,15050.0],["2017-03-15",1.6,1.6,1.6,1.6,70.0],["2017-03-16",1.7,1.7,1.7,1.7,500.0],["2017-03-17",1.6,1.6,1.5,1.6,11950.0],["2017-03-20",1.6,1.6,1.6,1.6,500.0],["2017-03-21",1.6,1.6,1.6,1.6,0.0],["2017-03-22",1.6,1.6,1.6,1.6,840.0],["2017-03-23",1.6,1.6,1.6,1.6,0.0],["2017-03-24",1.6,1.6,1.5,1.5,13000.0],["2017-03-27",1.5,1.5,1.5,1.5,0.0],["2017-03-28",1.4,1.4,1.4,1.4,8680.0],["2017-03-29",1.5,1.5,1.5,1.5,300.0],["2017-03-30",1.5,1.5,1.5,1.5,0.0],["2017-03-31",1.5,1.5,1.5,1.5,0.0],["2017-04-03",1.5,1.5,1.5,1.5,20.0],["2017-04-04",1.5,1.5,1.5,1.5,0.0],["2017-04-05",1.7,1.7,1.7,1.7,100.0],["2017-04-06",1.8,2.0,1.8,2.0,2600.0],["2017-04-07",2.1,2.1,2.1,2.1,1640.0],["2017-04-10",2.1,2.1,2.1,2.1,0.0],["2017-04-11",2.0,2.0,1.9,1.9,1200.0],["2017-04-12",1.9,1.9,1.8,1.8,1220.0],["2017-04-13",1.8,1.8,1.8,1.8,200.0],["2017-04-17",1.8,1.8,1.8,1.8,0.0],["2017-04-18",1.8,1.8,1.8,1.8,0.0],["2017-04-19",1.8,1.8,1.7,1.7,3100.0],["2017-04-20",1.7,1.7,1.7,1.7,1000.0],["2017-04-21",1.7,1.7,1.7,1.7,0.0],["2017-04-24",1.7,1.7,1.7,1.7,500.0],["2017-04-25",1.6,1.6,1.6,1.6,1500.0],["2017-04-26",1.6,1.6,1.6,1.6,5000.0],["2017-04-27",1.6,1.6,1.6,1.6,0.0],["2017-04-28",1.6,1.6,1.6,1.6,0.0],["2017-05-01",1.7,1.7,1.7,1.7,1500.0],["2017-05-02",1.6,1.6,1.6,1.6,350.0],["2017-05-03",1.6,1.6,1.6,1.6,50.0],["2017-05-04",1.6,1.6,1.5,1.6,240.0],["2017-05-05",1.6,1.6,1.6,1.6,120.0],["2017-05-08",1.5,1.6,1.5,1.6,1600.0],["2017-05-09",1.6,1.6,1.6,1.6,0.0],["2017-05-10",1.6,1.6,1.6,1.6,2720.0],["2017-05-11",1.6,1.6,1.6,1.6,0.0],["2017-05-12",1.6,1.6,1.6,1.6,0.0],["2017-05-15",1.6,1.6,1.6,1.6,4100.0],["2017-05-16",1.5,1.6,1.5,1.6,6500.0],["2017-05-17",1.5,1.5,1.5,1.5,2500.0],["2017-05-18",1.5,1.5,1.5,1.5,0.0],["2017-05-19",1.5,1.5,1.5,1.5,200.0],["2017-05-22",1.5,1.5,1.5,1.5,0.0],["2017-05-23",1.6,1.6,1.6,1.6,14000.0],["2017-05-24",1.6,1.6,1.6,1.6,1500.0],["2017-05-25",1.5,1.5,1.5,1.5,500.0],["2017-05-26",1.5,1.5,1.5,1.5,2000.0],["2017-05-30",1.5,1.5,1.5,1.5,400.0],["2017-05-31",1.5,1.5,1.5,1.5,0.0],["2017-06-01",1.5,1.5,1.5,1.5,0.0],["2017-06-02",1.5,1.5,1.5,1.5,0.0],["2017-06-05",1.4,1.5,1.4,1.5,3710.0],["2017-06-06",1.5,1.5,1.5,1.5,2220.0],["2017-06-07",1.4,1.4,1.4,1.4,5100.0],["2017-06-08",1.4,1.4,1.4,1.4,1300.0],["2017-06-09",1.4,1.4,1.4,1.4,8000.0],["2017-06-12",1.4,1.4,1.4,1.4,450.0],["2017-06-13",1.4,1.4,1.3,1.3,7240.0],["2017-06-14",1.3,1.4,1.3,1.3,4950.0],["2017-06-15",1.3,1.3,1.3,1.3,2900.0],["2017-06-16",1.3,1.3,1.3,1.3,0.0],["2017-06-19",1.4,1.4,1.4,1.4,340.0],["2017-06-20",1.3,1.3,1.3,1.3,2400.0],["2017-06-21",1.3,1.3,1.3,1.3,5900.0],["2017-06-22",1.3,1.3,1.3,1.3,1000.0],["2017-06-23",1.4,1.4,1.4,1.4,330.0],["2017-06-26",1.4,1.4,1.3,1.4,10980.0],["2017-06-27",1.3,1.3,1.3,1.3,4600.0],["2017-06-28",1.3,1.3,1.3,1.3,3200.0],["2017-06-29",1.3,1.3,1.3,1.3,7250.0],["2017-06-30",1.4,1.4,1.3,1.3,2220.0],["2017-07-03",1.2,1.2,1.2,1.2,100.0],["2017-07-05",1.3,1.3,1.3,1.3,4250.0],["2017-07-06",1.3,1.3,1.3,1.3,3110.0],["2017-07-07",1.3,1.4,1.3,1.4,3600.0],["2017-07-10",1.3,1.3,1.3,1.3,480.0],["2017-07-11",1.3,1.3,1.3,1.3,1400.0],["2017-07-12",1.3,1.4,1.3,1.4,1260.0],["2017-07-13",1.4,1.4,1.4,1.4,0.0],["2017-07-14",1.4,1.4,1.4,1.4,1410.0],["2017-07-17",1.4,1.4,1.3,1.3,2330.0],["2017-07-18",1.4,1.4,1.4,1.4,12520.0],["2017-07-19",1.5,1.5,1.4,1.5,2730.0],["2017-07-20",1.6,1.6,1.5,1.5,2290.0],["2017-07-21",1.5,1.5,1.5,1.5,0.0],["2017-07-24",1.6,1.6,1.6,1.6,5000.0],["2017-07-25",1.6,1.6,1.6,1.6,0.0],["2017-07-26",1.6,1.6,1.6,1.6,0.0],["2017-07-27",1.6,1.7,1.6,1.7,700.0],["2017-07-28",1.7,1.8,1.7,1.7,35850.0],["2017-07-31",1.6,2.1,1.6,2.1,672510.0],["2017-08-01",1.9,2.0,1.9,2.0,5400.0],["2017-08-02",2.0,2.0,2.0,2.0,0.0],["2017-08-03",2.0,2.0,1.9,1.9,500.0],["2017-08-04",2.0,2.1,2.0,2.1,2620.0],["2017-08-07",2.1,2.1,2.1,2.1,0.0],["2017-08-08",2.1,2.1,2.1,2.1,0.0],["2017-08-09",2.1,2.1,2.0,2.0,820.0],["2017-08-10",2.0,2.1,2.0,2.1,1570.0],["2017-08-11",2.1,2.1,2.1,2.1,0.0],["2017-08-14",2.2,2.2,2.2,2.2,250.0],["2017-08-15",2.1,2.2,2.1,2.1,14200.0],["2017-08-16",2.1,2.2,2.1,2.1,3250.0],["2017-08-17",2.1,2.1,2.1,2.1,30400.0],["2017-08-18",2.2,2.2,2.2,2.2,250.0],["2017-08-21",2.3,2.3,2.2,2.2,370.0],["2017-08-22",2.2,2.2,2.2,2.2,480.0],["2017-08-23",2.1,2.2,2.1,2.2,1000.0],["2017-08-24",2.2,2.2,2.2,2.2,0.0],["2017-08-25",2.2,2.2,2.2,2.2,800.0],["2017-08-28",2.0,2.0,2.0,2.0,2100.0],["2017-08-29",2.1,2.1,2.0,2.0,270.0],["2017-08-30",2.0,2.0,2.0,2.0,1500.0],["2017-08-31",2.1,2.1,2.1,2.1,200.0],["2017-09-01",2.1,2.1,2.1,2.1,750.0],["2017-09-05",2.1,2.1,2.1,2.1,1000.0],["2017-09-06",2.1,2.1,2.1,2.1,10.0],["2017-09-07",2.0,2.0,2.0,2.0,1300.0],["2017-09-08",2.1,2.1,2.0,2.0,2550.0],["2017-09-11",2.0,2.0,2.0,2.0,0.0],["2017-09-12",2.0,2.0,2.0,2.0,0.0],["2017-09-13",2.0,2.0,2.0,2.0,400.0],["2017-09-14",2.1,2.3,2.1,2.3,560.0],["2017-09-15",2.3,2.3,2.3,2.3,1020.0],["2017-09-18",2.2,2.2,2.2,2.2,850.0],["2017-09-19",2.2,2.3,2.2,2.3,5900.0],["2017-09-20",2.4,2.5,2.4,2.5,620.0],["2017-09-21",2.4,2.4,2.3,2.3,400.0],["2017-09-22",2.3,2.3,2.3,2.3,0.0],["2017-09-25",2.5,2.5,2.4,2.5,1100.0],["2017-09-26",2.5,2.5,2.5,2.5,40.0],["2017-09-27",2.3,2.3,2.3,2.3,100.0],["2017-09-28",2.4,2.4,2.4,2.4,900.0],["2017-09-29",2.4,2.4,2.4,2.4,400.0],["2017-10-02",2.4,2.6,2.4,2.6,2320.0],["2017-10-03",2.5,2.5,2.5,2.5,2650.0],["2017-10-04",2.5,2.5,2.5,2.5,0.0],["2017-10-05",2.5,2.6,2.5,2.6,2830.0],["2017-10-06",2.6,2.6,2.6,2.6,0.0],["2017-10-09",2.6,2.6,2.6,2.6,0.0],["2017-10-10",2.6,2.6,2.6,2.6,0.0],["2017-10-11",2.4,2.4,2.4,2.4,550.0],["2017-10-12",2.4,2.4,2.4,2.4,400.0],["2017-10-13",2.8,3.0,2.8,3.0,2900.0],["2017-10-16",3.0,3.0,3.0,3.0,1020.0],["2017-10-17",2.9,2.9,2.9,2.9,550.0],["2017-10-18",2.9,2.9,2.9,2.9,6030.0],["2017-10-19",2.9,2.9,2.8,2.8,1030.0],["2017-10-20",2.8,2.8,2.8,2.8,100.0],["2017-10-23",2.8,2.9,2.8,2.8,480.0],["2017-10-24",2.9,2.9,2.9,2.9,200.0],["2017-10-25",2.8,2.8,2.8,2.8,1380.0],["2017-10-26",2.7,2.7,2.7,2.7,50.0],["2017-10-27",2.8,2.9,2.7,2.9,1070.0],["2017-10-30",2.9,2.9,2.9,2.9,0.0],["2017-10-31",2.9,2.9,2.9,2.9,0.0],["2017-11-01",3.2,3.2,3.1,3.2,1700.0],["2017-11-02",3.2,3.2,3.1,3.1,4820.0],["2017-11-03",3.1,3.2,3.1,3.2,4700.0],["2017-11-06",3.3,3.3,3.3,3.3,100.0],["2017-11-07",3.3,3.4,3.3,3.3,1640.0],["2017-11-08",3.3,3.3,3.2,3.2,10410.0],["2017-11-09",3.2,3.2,3.2,3.2,0.0],["2017-11-10",3.2,3.2,3.2,3.2,0.0],["2017-11-13",3.2,3.2,3.2,3.2,500.0],["2017-11-14",3.2,3.2,3.2,3.2,5100.0],["2017-11-15",3.0,3.0,3.0,3.0,4170.0],["2017-11-16",3.0,3.0,3.0,3.0,30.0],["2017-11-17",3.2,3.2,3.1,3.2,3270.0],["2017-11-20",3.2,3.2,3.2,3.2,0.0],["2017-11-21",3.2,3.3,3.2,3.3,140.0],["2017-11-22",3.2,3.5,3.2,3.5,5070.0],["2017-11-24",3.4,3.4,3.4,3.4,2100.0],["2017-11-27",3.4,3.4,3.4,3.4,4960.0],["2017-11-28",3.3,3.3,3.3,3.3,300.0],["2017-11-29",3.3,3.4,3.3,3.4,520.0],["2017-11-30",3.4,3.4,3.4,3.4,10.0],["2017-12-01",3.5,3.5,3.5,3.5,110.0],["2017-12-04",3.5,3.5,3.4,3.5,31640.0],["2017-12-05",3.4,3.4,3.4,3.4,780.0],["2017-12-06",3.4,3.4,3.3,3.4,420.0],["2017-12-07",3.4,3.4,3.3,3.3,1450.0],["2017-12-08",3.3,3.3,3.3,3.3,150.0],["2017-12-11",3.3,3.3,3.3,3.3,150.0],["2017-12-12",3.4,3.4,3.4,3.4,7000.0],["2017-12-13",3.3,3.4,3.3,3.3,2350.0],["2017-12-14",3.3,3.4,3.3,3.4,1500.0],["2017-12-15",3.3,3.3,3.3,3.3,680.0],["2017-12-18",3.3,3.3,3.3,3.3,2100.0],["2017-12-19",3.3,3.3,3.3,3.3,1000.0],["2017-12-20",3.3,3.4,3.0,3.4,38230.0],["2017-12-21",3.4,3.4,3.4,3.4,700.0],["2017-12-22",3.3,3.3,3.3,3.3,50.0],["2017-12-26",3.2,3.2,3.2,3.2,420.0],["2017-12-27",3.4,3.4,3.4,3.4,1520.0],["2017-12-28",3.5,3.6,3.5,3.5,8000.0],["2017-12-29",3.6,3.6,3.6,3.6,2050.0],["2018-01-02",3.7,3.7,3.7,3.7,30.0],["2018-01-03",3.8,4.0,3.8,4.0,6000.0],["2018-01-04",4.2,4.2,4.2,4.2,20.0],["2018-01-05",3.9,4.0,3.9,4.0,1210.0],["2018-01-08",3.9,4.1,3.9,4.1,410.0],["2018-01-09",4.2,4.2,4.1,4.2,550.0],["2018-01-10",3.9,3.9,3.8,3.8,710.0],["2018-01-11",3.9,3.9,3.9,3.9,910.0],["2018-01-12",3.9,3.9,3.9,3.9,210.0],["2018-01-16",4.1,4.3,4.1,4.1,10600.0],["2018-01-17",4.0,4.0,4.0,4.0,120.0],["2018-01-18",4.0,4.0,4.0,4.0,0.0],["2018-01-19",4.0,4.0,4.0,4.0,0.0],["2018-01-22",4.0,4.0,4.0,4.0,100.0],["2018-01-23",4.0,4.1,4.0,4.1,5140.0],["2018-01-24",4.0,4.2,4.0,4.2,5010.0],["2018-01-25",4.3,4.3,4.1,4.1,150.0],["2018-01-26",4.0,4.0,4.0,4.0,1100.0],["2018-01-29",4.2,4.2,4.1,4.1,160.0],["2018-01-30",4.2,4.2,4.2,4.2,100.0],["2018-01-31",4.1,4.1,4.1,4.1,1000.0],["2018-02-01",4.0,4.0,4.0,4.0,110.0],["2018-02-02",4.0,4.0,4.0,4.0,0.0],["2018-02-05",3.8,3.9,3.7,3.7,2630.0],["2018-02-06",3.8,3.9,3.8,3.9,3000.0],["2018-02-07",3.8,3.8,3.8,3.8,100.0],["2018-02-08",3.7,3.7,3.7,3.7,500.0],["2018-02-09",3.6,3.6,3.5,3.5,140.0],["2018-02-12",3.7,3.7,3.7,3.7,10.0],["2018-02-13",3.9,3.9,3.9,3.9,500.0],["2018-02-14",3.8,3.8,3.8,3.8,260.0],["2018-02-15",3.7,3.7,3.7,3.7,550.0],["2018-02-16",3.8,3.8,3.8,3.8,10.0],["2018-02-20",3.6,3.6,3.6,3.6,600.0],["2018-02-21",3.6,3.7,3.6,3.7,1030.0],["2018-02-22",3.7,3.7,3.7,3.7,0.0],["2018-02-23",3.7,3.7,3.7,3.7,2750.0],["2018-02-26",3.5,3.5,3.5,3.5,120.0],["2018-02-27",3.5,3.5,3.5,3.5,0.0],["2018-02-28",3.6,3.6,3.5,3.6,1550.0],["2018-03-01",3.8,3.8,3.8,3.8,5300.0],["2018-03-02",3.8,3.8,3.8,3.8,0.0],["2018-03-05",3.8,3.8,3.8,3.8,0.0],["2018-03-06",3.5,3.5,3.4,3.5,2450.0],["2018-03-07",3.5,3.5,3.5,3.5,0.0],["2018-03-08",3.5,3.5,3.5,3.5,0.0],["2018-03-09",3.4,3.5,3.4,3.5,220.0],["2018-03-12",3.5,3.5,3.5,3.5,50.0],["2018-03-13",3.5,3.5,3.5,3.5,0.0],["2018-03-14",3.5,3.5,3.5,3.5,0.0],["2018-03-15",3.6,3.6,3.6,3.6,50.0],["2018-03-16",3.6,3.6,3.6,3.6,100.0],["2018-03-19",3.6,3.6,3.6,3.6,0.0],["2018-03-20",3.8,3.9,3.7,3.8,6770.0],["2018-03-21",4.4,4.4,4.1,4.4,7330.0],["2018-03-22",4.9,4.9,4.5,4.5,230.0],["2018-03-23",4.6,4.7,4.6,4.7,160.0],["2018-03-26",4.5,4.8,4.5,4.5,1130.0],["2018-03-27",4.5,4.5,4.5,4.5,0.0],["2018-03-28",4.6,4.6,4.6,4.6,10.0],["2018-03-29",4.5,4.5,4.5,4.5,60.0],["2018-04-02",4.4,4.6,4.4,4.6,210.0],["2018-04-03",4.7,4.7,4.7,4.7,1510.0],["2018-04-04",4.7,4.7,4.7,4.7,0.0],["2018-04-05",4.5,4.7,4.5,4.7,880.0],["2018-04-06",4.5,4.5,4.5,4.5,24000.0],["2018-04-09",4.5,4.5,4.5,4.5,10.0],["2018-04-10",4.5,4.5,4.5,4.5,19150.0],["2018-04-11",4.5,4.7,4.5,4.6,17770.0],["2018-04-12",4.6,4.6,4.5,4.5,1020.0],["2018-04-13",4.6,4.6,4.6,4.6,50.0],["2018-04-16",4.7,4.7,4.7,4.7,100.0],["2018-04-17",4.7,4.7,4.7,4.7,0.0],["2018-04-18",4.7,4.7,4.7,4.7,0.0],["2018-04-19",4.7,4.7,4.6,4.6,90.0],["2018-04-20",4.4,4.4,4.4,4.4,40.0],["2018-04-23",4.5,4.5,4.5,4.5,3600.0],["2018-04-24",4.5,4.5,4.5,4.5,0.0],["2018-04-25",4.7,4.7,4.5,4.5,690.0],["2018-04-26",4.4,4.4,4.4,4.4,730.0],["2018-04-27",4.5,4.5,4.5,4.5,10.0],["2018-04-30",4.5,4.5,4.5,4.5,0.0],["2018-05-01",4.5,4.5,4.5,4.5,0.0],["2018-05-02",4.5,4.5,4.5,4.5,100.0],["2018-05-03",4.5,4.5,4.5,4.5,0.0],["2018-05-04",4.7,4.7,4.7,4.7,1370.0],["2018-05-07",4.9,5.0,4.9,5.0,1230.0],["2018-05-08",5.0,5.0,4.9,4.9,100.0],["2018-05-09",5.1,5.2,5.1,5.2,1500.0],["2018-05-10",5.1,5.1,5.0,5.0,320.0],["2018-05-11",5.0,5.0,5.0,5.0,300.0],["2018-05-14",5.2,5.3,5.2,5.2,3490.0],["2018-05-15",4.9,5.1,4.9,5.1,790.0],["2018-05-16",5.1,5.2,5.1,5.1,700.0],["2018-05-17",5.1,5.1,5.1,5.1,250.0],["2018-05-18",5.1,5.1,5.1,5.1,0.0],["2018-05-21",5.1,5.1,5.1,5.1,0.0],["2018-05-22",5.3,5.3,5.2,5.2,3290.0],["2018-05-23",5.2,5.2,4.9,4.9,590.0],["2018-05-24",4.9,4.9,4.9,4.9,0.0],["2018-05-25",4.9,4.9,4.9,4.9,10.0],["2018-05-29",4.8,4.8,4.8,4.8,60.0],["2018-05-30",4.9,4.9,4.9,4.9,2340.0],["2018-05-31",4.7,4.7,4.7,4.7,20.0],["2018-06-01",5.0,5.0,4.8,4.8,1400.0],["2018-06-04",4.9,4.9,4.9,4.9,20.0],["2018-06-05",5.0,5.0,4.8,5.0,420.0],["2018-06-06",4.9,4.9,4.9,4.9,40.0],["2018-06-07",4.8,4.9,4.7,4.9,30060.0],["2018-06-08",4.9,4.9,4.9,4.9,0.0],["2018-06-11",4.8,4.8,4.6,4.6,220.0],["2018-06-12",4.6,4.6,4.6,4.6,30.0],["2018-06-13",4.6,4.6,4.6,4.6,80.0],["2018-06-14",4.6,4.6,4.6,4.6,560.0],["2018-06-15",4.6,4.6,4.6,4.6,0.0],["2018-06-18",4.6,4.6,4.6,4.6,0.0],["2018-06-19",4.6,4.6,4.6,4.6,0.0],["2018-06-20",4.6,4.6,4.6,4.6,0.0],["2018-06-21",4.2,4.2,3.5,3.5,12110.0],["2018-06-22",3.9,3.9,3.8,3.8,600.0],["2018-06-25",3.7,3.7,3.7,3.7,30.0],["2018-06-26",3.7,3.7,3.7,3.7,0.0],["2018-06-27",3.9,3.9,3.9,3.9,60.0],["2018-06-28",3.9,3.9,3.9,3.9,0.0],["2018-06-29",3.9,3.9,3.9,3.9,0.0],["2018-07-02",3.9,3.9,3.9,3.9,0.0],["2018-07-03",4.0,4.0,4.0,4.0,20.0],["2018-07-05",3.8,3.8,3.8,3.8,170.0],["2018-07-06",3.8,3.8,3.8,3.8,2680.0],["2018-07-09",3.8,3.8,3.8,3.8,200.0],["2018-07-10",3.8,3.8,3.8,3.8,20.0],["2018-07-11",3.8,3.8,3.8,3.8,0.0],["2018-07-12",3.6,3.6,3.6,3.6,20.0],["2018-07-13",3.6,3.6,3.6,3.6,0.0],["2018-07-16",3.6,3.6,3.6,3.6,0.0],["2018-07-17",3.4,3.4,3.4,3.4,200.0],["2018-07-18",3.4,3.4,3.4,3.4,2000.0],["2018-07-19",3.4,3.4,3.4,3.4,1000.0],["2018-07-20",3.4,3.4,3.4,3.4,3430.0],["2018-07-23",3.4,3.4,3.4,3.4,490.0],["2018-07-24",3.4,3.4,3.4,3.4,0.0],["2018-07-25",3.2,3.2,3.2,3.2,80.0],["2018-07-26",3.2,3.2,3.2,3.2,0.0],["2018-07-27",3.2,3.2,3.2,3.2,30.0],["2018-07-30",3.2,3.2,3.2,3.2,0.0],["2018-07-31",3.2,3.2,3.2,3.2,1010.0],["2018-08-01",3.3,3.3,3.2,3.2,1600.0],["2018-08-02",3.2,3.2,3.2,3.2,1000.0],["2018-08-03",3.2,3.2,3.2,3.2,1000.0],["2018-08-06",3.1,3.1,3.1,3.1,1000.0],["2018-08-07",3.1,3.3,3.1,3.3,760.0],["2018-08-08",3.3,3.3,3.3,3.3,0.0],["2018-08-09",3.3,3.3,3.3,3.3,0.0],["2018-08-10",3.3,3.3,3.3,3.3,0.0],["2018-08-13",3.2,3.2,3.1,3.1,750.0],["2018-08-14",3.1,3.2,3.1,3.2,1400.0],["2018-08-15",3.1,3.1,3.1,3.1,1800.0],["2018-08-16",3.2,3.2,3.2,3.2,1100.0],["2018-08-17",3.2,3.2,3.2,3.2,400.0],["2018-08-20",3.2,3.2,3.2,3.2,0.0],["2018-08-21",3.1,3.1,3.1,3.1,10.0],["2018-08-22",3.1,3.1,3.1,3.1,0.0],["2018-08-23",3.1,3.1,3.1,3.1,0.0],["2018-08-24",3.1,3.1,3.1,3.1,200.0],["2018-08-27",3.2,3.2,3.2,3.2,40.0],["2018-08-28",3.2,3.2,3.2,3.2,20.0],["2018-08-29",3.2,3.2,3.2,3.2,0.0],["2018-08-30",3.2,3.2,3.1,3.1,1220.0],["2018-08-31",3.1,3.1,3.1,3.1,0.0],["2018-09-04",3.3,3.3,3.3,3.3,400.0],["2018-09-05",3.3,3.3,3.3,3.3,0.0],["2018-09-06",3.3,3.3,3.3,3.3,0.0],["2018-09-07",3.2,3.2,3.2,3.2,290.0],["2018-09-10",3.2,3.2,3.2,3.2,30.0],["2018-09-11",3.2,3.2,3.2,3.2,300.0],["2018-09-12",3.4,3.4,3.3,3.3,600.0],["2018-09-13",3.3,3.3,3.3,3.3,0.0],["2018-09-14",3.2,3.2,3.2,3.2,100.0],["2018-09-17",3.2,3.2,3.2,3.2,0.0],["2018-09-18",3.2,3.2,3.2,3.2,0.0],["2018-09-19",3.2,3.2,3.2,3.2,0.0],["2018-09-20",3.2,3.2,3.2,3.2,0.0],["2018-09-21",3.1,3.1,3.1,3.1,100.0],["2018-09-24",3.1,3.1,3.1,3.1,100.0],["2018-09-25",3.1,3.1,3.1,3.1,50.0],["2018-09-26",3.1,3.1,3.1,3.1,0.0],["2018-09-27",3.1,3.1,3.1,3.1,0.0],["2018-09-28",3.1,3.1,3.1,3.1,100.0],["2018-10-01",3.1,3.1,3.1,3.1,0.0],["2018-10-02",3.1,3.1,3.1,3.1,0.0],["2018-10-03",3.4,3.4,3.2,3.2,1260.0],["2018-10-04",3.2,3.2,3.2,3.2,0.0],["2018-10-05",3.2,3.2,3.2,3.2,0.0],["2018-10-08",3.2,3.2,3.2,3.2,0.0],["2018-10-09",3.2,3.2,3.2,3.2,0.0],["2018-10-10",3.2,3.2,3.2,3.2,500.0],["2018-10-11",3.2,3.2,3.2,3.2,0.0],["2018-10-12",3.3,3.3,3.1,3.1,11700.0],["2018-10-15",3.1,3.1,3.1,3.1,0.0],["2018-10-16",3.1,3.1,3.1,3.1,0.0],["2018-10-17",3.1,3.1,3.1,3.1,0.0],["2018-10-18",3.0,3.0,3.0,3.0,20.0],["2018-10-19",3.1,3.2,3.0,3.0,840.0],["2018-10-22",3.0,3.0,3.0,3.0,0.0],["2018-10-23",2.9,2.9,2.9,2.9,300.0],["2018-10-24",2.9,2.9,2.9,2.9,0.0],["2018-10-25",2.9,2.9,2.7,2.7,1510.0],["2018-10-26",2.8,2.8,2.7,2.8,3150.0],["2018-10-29",2.7,2.8,2.7,2.8,10450.0],["2018-10-30",2.6,2.6,2.6,2.6,1100.0],["2018-10-31",2.9,2.9,2.9,2.9,300.0],["2018-11-01",2.9,2.9,2.9,2.9,0.0],["2018-11-02",2.9,2.9,2.9,2.9,0.0],["2018-11-05",2.9,2.9,2.9,2.9,0.0],["2018-11-06",2.8,2.8,2.8,2.8,320.0],["2018-11-07",2.7,2.7,2.7,2.7,10.0],["2018-11-08",2.7,2.7,2.7,2.7,0.0],["2018-11-09",2.9,2.9,2.8,2.8,2750.0],["2018-11-12",2.8,2.8,2.8,2.8,0.0],["2018-11-13",2.6,2.7,2.6,2.7,3140.0],["2018-11-14",2.7,2.7,2.7,2.7,0.0],["2018-11-15",2.8,2.8,2.6,2.6,1040.0],["2018-11-16",2.7,2.8,2.7,2.8,2800.0],["2018-11-19",2.8,2.8,2.8,2.8,110.0],["2018-11-20",2.8,2.8,2.8,2.8,0.0],["2018-11-21",2.8,2.8,2.8,2.8,0.0],["2018-11-23",2.8,2.8,2.8,2.8,0.0],["2018-11-26",2.8,2.8,2.8,2.8,0.0],["2018-11-27",2.6,2.6,2.6,2.6,50.0],["2018-11-28",2.6,2.6,2.6,2.6,0.0],["2018-11-29",2.6,2.6,2.6,2.6,100.0],["2018-11-30",2.6,2.6,2.6,2.6,100.0],["2018-12-03",2.7,2.7,2.7,2.7,200.0],["2018-12-04",2.7,2.7,2.7,2.7,0.0],["2018-12-06",2.7,2.7,2.7,2.7,0.0],["2018-12-07",2.7,2.7,2.7,2.7,0.0],["2018-12-10",2.7,2.7,2.7,2.7,0.0],["2018-12-11",2.7,2.7,2.7,2.7,0.0],["2018-12-12",2.7,2.7,2.7,2.7,0.0],["2018-12-13",2.5,2.5,2.5,2.5,500.0],["2018-12-14",2.5,2.5,2.5,2.5,0.0],["2018-12-17",2.4,2.4,2.4,2.4,50.0],["2018-12-18",2.4,2.4,2.4,2.4,0.0],["2018-12-19",2.4,2.4,2.4,2.4,30.0],["2018-12-20",2.3,2.3,2.3,2.3,1750.0],["2018-12-21",2.1,2.1,2.1,2.1,800.0],["2018-12-24",2.0,2.0,2.0,2.0,220.0],["2018-12-26",2.0,2.0,2.0,2.0,0.0],["2018-12-27",2.0,2.0,2.0,2.0,0.0],["2018-12-28",2.0,2.1,2.0,2.1,100.0],["2018-12-31",2.1,2.3,2.1,2.3,650.0],["2019-01-02",2.3,2.3,2.2,2.2,300.0],["2019-01-03",2.2,2.2,2.1,2.1,1000.0],["2019-01-04",2.4,2.5,2.4,2.4,46000.0],["2019-01-07",2.5,2.6,2.5,2.6,2500.0],["2019-01-08",2.5,2.5,2.5,2.5,10000.0],["2019-01-09",2.5,2.5,2.5,2.5,0.0],["2019-01-10",2.5,2.5,2.5,2.5,0.0],["2019-01-11",2.5,2.5,2.5,2.5,0.0],["2019-01-14",2.5,2.5,2.5,2.5,0.0],["2019-01-15",2.5,2.5,2.5,2.5,0.0],["2019-01-16",2.5,2.5,2.5,2.5,0.0],["2019-01-17",2.0,2.4,2.0,2.2,9340.0],["2019-01-18",2.2,2.2,2.2,2.2,0.0],["2019-01-22",2.2,2.2,2.2,2.2,0.0],["2019-01-23",2.2,2.2,2.2,2.2,0.0],["2019-01-24",2.2,2.2,2.2,2.2,50.0],["2019-01-25",2.2,2.2,2.2,2.2,0.0],["2019-01-28",2.2,2.2,2.2,2.2,0.0],["2019-01-29",2.2,2.2,2.2,2.2,0.0],["2019-01-30",2.2,2.2,2.2,2.2,0.0],["2019-01-31",2.0,2.0,2.0,2.0,5650.0],["2019-02-01",2.0,2.0,2.0,2.0,0.0],["2019-02-04",2.0,2.0,2.0,2.0,0.0],["2019-02-05",2.0,2.0,2.0,2.0,0.0],["2019-02-06",2.0,2.0,2.0,2.0,60.0],["2019-02-07",2.0,2.0,2.0,2.0,0.0],["2019-02-08",2.0,2.0,2.0,2.0,0.0],["2019-02-11",2.1,2.1,1.9,2.0,6160.0],["2019-02-12",2.0,2.0,2.0,2.0,1450.0],["2019-02-13",2.0,2.0,1.9,2.0,37350.0],["2019-02-14",1.8,1.8,1.8,1.8,300.0],["2019-02-15",1.8,1.9,1.8,1.9,67000.0],["2019-02-19",1.9,1.9,1.9,1.9,80.0],["2019-02-20",2.1,2.1,2.1,2.1,320.0],["2019-02-21",2.1,2.1,2.1,2.1,3250.0],["2019-02-22",2.1,2.1,2.1,2.1,0.0],["2019-02-25",1.9,2.1,1.9,2.1,2100.0],["2019-02-26",1.9,2.0,1.9,2.0,200.0],["2019-02-27",2.0,2.0,2.0,2.0,0.0],["2019-02-28",2.0,2.0,2.0,2.0,0.0],["2019-03-01",1.9,1.9,1.9,1.9,41100.0],["2019-03-04",2.0,2.0,1.9,1.9,19650.0],["2019-03-05",2.0,2.1,2.0,2.0,8100.0],["2019-03-06",2.0,2.0,2.0,2.0,12000.0],["2019-03-07",1.9,1.9,1.9,1.9,1000.0],["2019-03-08",1.9,1.9,1.9,1.9,0.0],["2019-03-11",2.0,2.1,2.0,2.0,22340.0],["2019-03-12",2.0,2.0,2.0,2.0,850.0],["2019-03-13",2.0,2.0,2.0,2.0,0.0],["2019-03-14",2.0,2.0,1.9,1.9,12350.0],["2019-03-15",1.9,2.0,1.9,1.9,18150.0],["2019-03-18",1.9,1.9,1.9,1.9,3500.0],["2019-03-19",1.9,1.9,1.9,1.9,0.0],["2019-03-20",1.9,1.9,1.9,1.9,2400.0],["2019-03-21",2.0,2.0,1.9,1.9,16930.0],["2019-03-22",1.9,1.9,1.9,1.9,0.0],["2019-03-25",2.0,2.1,2.0,2.0,42650.0],["2019-03-26",2.0,2.0,2.0,2.0,500.0],["2019-03-27",2.0,2.0,2.0,2.0,9200.0],["2019-03-28",2.0,2.0,2.0,2.0,0.0],["2019-03-29",2.0,2.0,2.0,2.0,0.0],["2019-04-01",2.2,2.2,2.1,2.1,1200.0],["2019-04-02",2.1,2.1,2.1,2.1,0.0],["2019-04-03",2.1,2.1,2.1,2.1,0.0],["2019-04-04",2.1,2.1,2.1,2.1,0.0],["2019-04-05",2.1,2.1,2.1,2.1,500.0],["2019-04-08",2.0,2.1,2.0,2.1,6460.0],["2019-04-09",2.1,2.1,2.1,2.1,80.0],["2019-04-10",2.1,2.1,2.1,2.1,0.0],["2019-04-11",2.1,2.1,1.8,1.8,3690.0],["2019-04-12",2.0,2.1,2.0,2.1,21250.0],["2019-04-15",1.9,2.0,1.9,2.0,200.0],["2019-04-16",2.0,2.0,2.0,2.0,0.0],["2019-04-17",2.0,2.0,2.0,2.0,4470.0],["2019-04-18",2.0,2.0,2.0,2.0,0.0],["2019-04-22",2.1,2.1,2.0,2.0,1000.0],["2019-04-23",2.0,2.0,2.0,2.0,0.0],["2019-04-24",2.0,2.0,2.0,2.0,0.0],["2019-04-25",2.0,2.0,2.0,2.0,2000.0],["2019-04-26",2.0,2.0,2.0,2.0,2600.0],["2019-04-29",2.0,2.0,2.0,2.0,0.0],["2019-04-30",2.0,2.0,1.9,1.9,2380.0],["2019-05-01",1.9,1.9,1.9,1.9,0.0],["2019-05-02",1.9,1.9,1.9,1.9,0.0],["2019-05-03",1.9,1.9,1.9,1.9,0.0],["2019-05-06",2.0,2.0,1.9,2.0,4890.0],["2019-05-07",1.9,1.9,1.8,1.9,650.0],["2019-05-08",1.8,1.8,1.8,1.8,500.0],["2019-05-09",1.8,1.8,1.8,1.8,0.0],["2019-05-10",1.8,1.8,1.8,1.8,880.0],["2019-05-13",1.8,1.8,1.8,1.8,0.0],["2019-05-14",1.8,1.8,1.8,1.8,10.0],["2019-05-15",1.9,1.9,1.9,1.9,10.0],["2019-05-16",1.8,1.8,1.8,1.8,8250.0],["2019-05-17",1.8,1.8,1.6,1.6,9920.0],["2019-05-20",1.6,1.6,1.6,1.6,0.0],["2019-05-21",1.8,1.8,1.8,1.8,3000.0],["2019-05-22",1.8,1.8,1.8,1.8,0.0],["2019-05-23",1.8,1.8,1.8,1.8,0.0],["2019-05-24",1.8,1.8,1.8,1.8,0.0],["2019-05-28",1.8,1.8,1.8,1.8,0.0],["2019-05-29",1.8,1.8,1.8,1.8,0.0],["2019-05-30",1.8,1.8,1.8,1.8,0.0],["2019-05-31",1.8,1.8,1.8,1.8,0.0],["2019-06-03",1.8,1.8,1.8,1.8,100.0],["2019-06-04",1.7,1.8,1.7,1.8,500.0],["2019-06-05",1.8,1.8,1.8,1.8,10.0],["2019-06-06",1.6,1.6,1.6,1.6,4760.0],["2019-06-07",1.6,1.6,1.6,1.6,2010.0],["2019-06-10",1.8,1.8,1.7,1.7,1350.0],["2019-06-11",1.7,1.7,1.7,1.7,0.0],["2019-06-12",1.5,1.5,1.5,1.5,20.0],["2019-06-13",1.6,1.7,1.6,1.6,1090.0],["2019-06-14",1.6,1.7,1.6,1.6,1940.0],["2019-06-17",1.6,1.6,1.5,1.5,150.0],["2019-06-18",1.6,1.6,1.6,1.6,1000.0],["2019-06-19",1.6,1.6,1.6,1.6,0.0],["2019-06-20",1.6,1.7,1.6,1.6,580.0],["2019-06-21",1.7,1.7,1.7,1.7,600.0],["2019-06-24",1.7,1.7,1.7,1.7,6280.0],["2019-06-25",1.7,1.7,1.7,1.7,3550.0],["2019-06-26",1.7,1.7,1.7,1.7,0.0],["2019-06-27",1.7,1.7,1.7,1.7,0.0],["2019-06-28",1.7,1.7,1.7,1.7,0.0],["2019-07-01",1.4,1.9,1.4,1.9,400.0],["2019-07-02",1.9,1.9,1.9,1.9,0.0],["2019-07-03",1.9,1.9,1.9,1.9,0.0],["2019-07-05",1.6,1.6,1.6,1.6,300.0],["2019-07-08",1.6,1.6,1.6,1.6,0.0],["2019-07-09",1.6,1.6,1.6,1.6,0.0],["2019-07-10",1.6,1.6,1.6,1.6,0.0],["2019-07-11",1.6,1.6,1.6,1.6,250.0],["2019-07-12",1.6,1.6,1.6,1.6,0.0],["2019-07-15",1.6,1.7,1.6,1.7,1850.0],["2019-07-16",1.8,1.9,1.8,1.9,300.0],["2019-07-17",1.8,1.8,1.8,1.8,150.0],["2019-07-18",1.8,1.8,1.8,1.8,0.0],["2019-07-19",1.8,1.9,1.8,1.9,690.0],["2019-07-22",1.8,1.8,1.8,1.8,5750.0],["2019-07-23",1.8,1.8,1.8,1.8,0.0],["2019-07-24",2.0,2.0,1.8,1.8,23350.0],["2019-07-25",1.8,1.9,1.8,1.9,1600.0],["2019-07-26",1.8,1.8,1.7,1.8,1950.0],["2019-07-29",1.8,1.8,1.8,1.8,7100.0],["2019-07-30",1.7,1.7,1.7,1.7,100.0],["2019-07-31",1.6,1.6,1.6,1.6,300.0],["2019-08-01",1.6,1.6,1.6,1.6,100.0],["2019-08-02",1.6,1.6,1.6,1.6,100.0],["2019-08-05",1.6,1.6,1.6,1.6,100.0],["2019-08-06",1.7,1.7,1.7,1.7,250.0],["2019-08-07",1.5,1.6,1.5,1.6,1800.0],["2019-08-08",1.5,1.6,1.5,1.6,1800.0],["2019-08-09",1.6,1.6,1.5,1.5,9830.0],["2019-08-12",1.6,1.6,1.5,1.5,9830.0],["2019-08-13",1.4,1.4,1.4,1.4,500.0],["2019-08-14",1.4,1.4,1.4,1.4,500.0],["2019-08-15",1.4,1.4,1.4,1.4,500.0],["2019-08-16",1.4,1.4,1.4,1.4,0.0],["2019-08-19",1.3,1.4,1.3,1.3,3050.0],["2019-08-20",1.3,1.3,1.3,1.3,50.0],["2019-08-21",1.3,1.3,1.3,1.3,0.0],["2019-08-22",1.3,1.3,1.3,1.3,0.0],["2019-08-23",1.2,1.2,1.2,1.2,1600.0],["2019-08-26",1.2,1.2,1.2,1.2,0.0],["2019-08-27",1.2,1.2,1.2,1.2,0.0],["2019-08-28",1.2,1.2,1.2,1.2,0.0],["2019-08-29",1.2,1.2,1.2,1.2,0.0],["2019-08-30",1.2,1.2,1.2,1.2,0.0],["2019-09-03",1.3,1.4,1.3,1.4,1200.0],["2019-09-04",1.3,1.3,1.3,1.3,40.0],["2019-09-05",1.4,1.4,1.4,1.4,40.0],["2019-09-06",1.4,1.4,1.4,1.4,3650.0],["2019-09-09",1.4,1.4,1.4,1.4,0.0],["2019-09-10",1.4,1.4,1.4,1.4,0.0],["2019-09-11",1.3,1.3,1.2,1.2,280.0],["2019-09-12",1.2,1.2,1.2,1.2,0.0],["2019-09-13",1.2,1.2,1.2,1.2,0.0],["2019-09-16",1.4,1.4,1.4,1.4,800.0],["2019-09-17",1.3,1.4,1.3,1.3,520.0],["2019-09-18",1.3,1.3,1.3,1.3,0.0],["2019-09-19",1.3,1.3,1.3,1.3,0.0],["2019-09-20",1.3,1.3,1.3,1.3,0.0],["2019-09-23",1.3,1.3,1.3,1.3,0.0],["2019-09-24",1.3,1.3,1.3,1.3,0.0],["2019-09-25",1.2,1.2,1.2,1.2,3550.0],["2019-09-26",1.2,1.2,1.1,1.1,7500.0],["2019-09-27",1.1,1.1,1.1,1.1,0.0],["2019-09-30",1.1,1.1,1.1,1.1,310.0],["2019-10-01",1.2,1.2,1.1,1.1,1600.0],["2019-10-02",1.1,1.1,1.1,1.1,0.0],["2019-10-03",1.1,1.1,1.1,1.1,0.0],["2019-10-04",1.1,1.1,1.1,1.1,0.0],["2019-10-07",1.1,1.1,1.1,1.1,0.0],["2019-10-08",1.0,1.0,1.0,1.0,4200.0],["2019-10-09",1.0,1.0,0.9,1.0,9530.0],["2019-10-10",0.9,0.9,0.9,0.9,1100.0],["2019-10-11",1.0,1.0,0.9,0.9,200.0],["2019-10-14",0.9,0.9,0.9,0.9,0.0],["2019-10-15",0.9,0.9,0.9,0.9,0.0],["2019-10-16",0.9,0.9,0.9,0.9,200.0],["2019-10-17",0.9,0.9,0.9,0.9,1500.0],["2019-10-18",0.9,0.9,0.9,0.9,0.0],["2019-10-21",0.9,0.9,0.9,0.9,200.0],["2019-10-22",0.9,0.9,0.9,0.9,2500.0],["2019-10-23",0.9,0.9,0.9,0.9,10.0],["2019-10-24",0.7,0.7,0.7,0.7,5600.0],["2019-10-25",0.7,0.7,0.7,0.7,0.0],["2019-10-28",0.7,0.7,0.7,0.7,0.0],["2019-10-29",0.7,0.7,0.7,0.7,0.0],["2019-10-30",0.8,0.8,0.7,0.7,2350.0],["2019-10-31",0.7,0.7,0.7,0.7,0.0],["2019-11-01",0.7,0.7,0.7,0.7,0.0],["2019-11-04",0.9,1.1,0.9,1.1,7340.0],["2019-11-05",1.1,1.1,1.1,1.1,0.0],["2019-11-06",1.1,1.1,1.1,1.1,0.0],["2019-11-07",1.1,1.1,1.1,1.1,0.0],["2019-11-08",1.1,1.1,1.1,1.1,0.0],["2019-11-11",1.1,1.1,1.1,1.1,0.0],["2019-11-12",1.0,1.0,0.9,0.9,4600.0],["2019-11-13",1.0,1.0,0.9,0.9,2510.0],["2019-11-14",0.9,0.9,0.9,0.9,0.0],["2019-11-15",0.9,0.9,0.9,0.9,5500.0],["2019-11-18",0.8,0.8,0.7,0.7,3000.0],["2019-11-19",0.7,0.7,0.7,0.7,800.0],["2019-11-20",0.7,0.7,0.7,0.7,0.0],["2019-11-21",0.8,0.8,0.8,0.8,130.0],["2019-11-22",0.8,0.8,0.8,0.8,400.0],["2019-11-25",0.8,0.8,0.8,0.8,0.0],["2019-11-26",0.7,0.8,0.7,0.8,21380.0],["2019-11-27",0.7,0.7,0.6,0.6,4560.0],["2019-11-29",0.8,0.8,0.8,0.8,120.0],["2019-12-02",0.6,0.7,0.6,0.7,2900.0],["2019-12-03",0.7,0.7,0.7,0.7,0.0],["2019-12-04",0.6,0.7,0.6,0.6,17750.0],["2019-12-05",0.7,0.7,0.7,0.7,200.0],["2019-12-06",0.7,0.7,0.7,0.7,0.0],["2019-12-09",0.7,0.7,0.7,0.7,250.0],["2019-12-10",0.7,0.7,0.7,0.7,0.0],["2019-12-11",0.8,0.8,0.7,0.7,120.0],["2019-12-12",0.7,0.7,0.7,0.7,60.0],["2019-12-13",0.7,0.9,0.7,0.9,3960.0],["2019-12-16",0.9,1.0,0.9,1.0,7750.0],["2019-12-17",0.8,0.9,0.8,0.9,420.0],["2019-12-18",0.9,0.9,0.9,0.9,1500.0],["2019-12-19",0.9,0.9,0.9,0.9,0.0],["2019-12-20",0.9,0.9,0.9,0.9,0.0],["2019-12-23",0.8,0.9,0.8,0.9,200.0],["2019-12-24",0.9,0.9,0.8,0.8,500.0],["2019-12-26",0.8,0.8,0.8,0.8,30.0],["2019-12-27",0.8,1.0,0.8,0.9,14720.0],["2019-12-30",0.9,0.9,0.8,0.8,3000.0],["2019-12-31",0.8,0.8,0.8,0.8,0.0],["2020-01-02",0.8,0.9,0.8,0.9,320.0],["2020-01-03",0.9,0.9,0.9,0.9,0.0],["2020-01-06",0.9,0.9,0.9,0.9,0.0],["2020-01-07",0.9,0.9,0.9,0.9,0.0],["2020-01-08",0.9,0.9,0.9,0.9,10.0],["2020-01-09",0.9,0.9,0.9,0.9,0.0],["2020-01-10",0.9,0.9,0.9,0.9,0.0],["2020-01-13",0.9,0.9,0.9,0.9,0.0],["2020-01-14",0.9,0.9,0.9,0.9,0.0],["2020-01-15",0.7,0.7,0.7,0.7,3400.0],["2020-01-16",0.7,0.7,0.7,0.7,0.0],["2020-01-17",0.7,0.7,0.7,0.7,11960.0],["2020-01-21",0.8,0.8,0.7,0.7,5010.0],["2020-01-22",0.7,0.7,0.7,0.7,1200.0],["2020-01-23",0.7,0.7,0.7,0.7,890.0],["2020-01-24",0.7,0.7,0.7,0.7,0.0],["2020-01-27",0.7,0.7,0.7,0.7,0.0],["2020-01-28",0.7,0.7,0.7,0.7,100.0],["2020-01-29",0.7,0.7,0.7,0.7,0.0],["2020-01-30",0.7,0.7,0.7,0.7,0.0],["2020-01-31",0.7,0.7,0.7,0.7,0.0],["2020-02-03",0.7,0.7,0.7,0.7,150.0],["2020-02-04",0.7,0.7,0.7,0.7,0.0],["2020-02-05",0.7,0.7,0.7,0.7,0.0],["2020-02-06",0.7,0.7,0.7,0.7,0.0],["2020-02-07",0.6,0.6,0.6,0.6,500.0],["2020-02-10",0.7,0.7,0.7,0.7,1200.0],["2020-02-11",0.7,0.7,0.7,0.7,0.0],["2020-02-12",0.7,0.7,0.7,0.7,0.0],["2020-02-13",0.5,0.5,0.5,0.5,50.0],["2020-02-14",0.5,0.5,0.5,0.5,0.0],["2020-02-18",0.5,0.5,0.5,0.5,0.0],["2020-02-19",0.5,0.5,0.5,0.5,8140.0],["2020-02-20",0.5,0.5,0.5,0.5,0.0],["2020-02-21",0.5,0.5,0.5,0.5,0.0],["2020-02-24",0.5,0.5,0.5,0.5,10.0],["2020-02-25",0.5,0.5,0.5,0.5,0.0],["2020-02-26",0.5,0.5,0.5,0.5,0.0],["2020-02-27",0.5,0.5,0.5,0.5,0.0],["2020-02-28",0.5,0.5,0.5,0.5,4290.0],["2020-03-02",0.5,0.5,0.5,0.5,0.0],["2020-03-03",0.5,0.5,0.5,0.5,0.0],["2020-03-04",0.6,0.6,0.6,0.6,410.0],["2020-03-05",0.6,0.6,0.6,0.6,0.0],["2020-03-06",0.6,0.6,0.6,0.6,0.0],["2020-03-09",0.5,0.5,0.3,0.3,930.0],["2020-03-10",0.4,0.4,0.4,0.4,8600.0],["2020-03-11",0.4,0.4,0.3,0.3,300.0],["2020-03-12",0.3,0.3,0.3,0.3,0.0],["2020-03-13",0.3,0.3,0.2,0.2,9570.0],["2020-03-16",0.2,0.2,0.2,0.2,3060.0],["2020-03-17",0.2,0.2,0.2,0.2,20.0],["2020-03-18",0.2,0.2,0.2,0.2,100.0],["2020-03-19",0.2,0.2,0.2,0.2,0.0],["2020-03-20",0.2,0.2,0.2,0.2,0.0],["2020-03-23",0.2,0.2,0.2,0.2,0.0],["2020-03-24",0.2,0.2,0.2,0.2,0.0],["2020-03-25",0.2,0.2,0.2,0.2,0.0],["2020-03-26",0.2,0.2,0.2,0.2,0.0],["2020-03-27",0.2,0.2,0.2,0.2,0.0],["2020-03-30",0.2,0.2,0.2,0.2,540.0],["2020-03-31",0.3,0.3,0.3,0.3,1000.0],["2020-04-01",0.3,0.3,0.3,0.3,20.0],["2020-04-02",0.3,0.3,0.3,0.3,0.0],["2020-04-03",0.4,0.4,0.3,0.3,1710.0],["2020-04-06",0.3,0.3,0.3,0.3,0.0],["2020-04-07",0.3,0.3,0.3,0.3,0.0],["2020-04-08",0.3,0.3,0.3,0.3,0.0],["2020-04-09",0.4,0.4,0.4,0.4,2500.0],["2020-04-13",0.5,0.5,0.4,0.4,1710.0],["2020-04-14",0.4,0.4,0.4,0.4,0.0],["2020-04-15",0.5,0.6,0.5,0.6,3450.0],["2020-04-16",0.5,0.5,0.5,0.5,420.0],["2020-04-17",0.4,0.4,0.4,0.4,460.0],["2020-04-20",0.4,0.4,0.4,0.4,0.0],["2020-04-21",0.4,0.4,0.4,0.4,0.0],["2020-04-22",0.4,0.4,0.4,0.4,0.0],["2020-04-23",0.4,0.4,0.4,0.4,0.0],["2020-04-24",0.4,0.4,0.4,0.4,10.0],["2020-04-27",0.4,0.4,0.4,0.4,0.0],["2020-04-28",0.4,0.4,0.4,0.4,0.0],["2020-04-29",0.5,0.5,0.4,0.4,2080.0],["2020-04-30",0.4,0.4,0.4,0.4,600.0],["2020-05-01",0.4,0.4,0.4,0.4,0.0],["2020-05-04",0.4,0.4,0.4,0.4,11460.0],["2020-05-05",0.4,0.4,0.4,0.4,2300.0],["2020-05-06",0.4,0.4,0.4,0.4,5900.0],["2020-05-07",0.4,0.4,0.4,0.4,30900.0],["2020-05-08",0.4,0.4,0.4,0.4,0.0],["2020-05-11",0.4,0.4,0.4,0.4,0.0],["2020-05-12",0.4,0.4,0.4,0.4,4700.0],["2020-05-13",0.4,0.4,0.4,0.4,8700.0],["2020-05-14",0.4,0.4,0.3,0.3,1200.0],["2020-05-15",0.3,0.3,0.3,0.3,100.0],["2020-05-18",0.4,0.4,0.4,0.4,750.0],["2020-05-19",0.3,0.4,0.3,0.4,6950.0],["2020-05-20",0.4,0.5,0.4,0.5,12570.0],["2020-05-21",0.5,0.5,0.5,0.5,0.0],["2020-05-22",0.4,0.5,0.4,0.5,200.0],["2020-05-26",0.5,0.5,0.5,0.5,0.0],["2020-05-27",0.5,0.5,0.5,0.5,20.0],["2020-05-28",0.5,0.5,0.5,0.5,4000.0],["2020-05-29",0.5,0.5,0.5,0.5,800.0],["2020-06-01",0.5,0.5,0.5,0.5,0.0],["2020-06-02",0.5,0.5,0.5,0.5,0.0],["2020-06-03",0.5,0.5,0.5,0.5,0.0],["2020-06-04",0.5,0.5,0.5,0.5,0.0],["2020-06-05",0.6,0.6,0.5,0.5,900.0],["2020-06-08",0.6,0.6,0.5,0.5,1990.0],["2020-06-09",0.6,0.7,0.5,0.7,3110.0],["2020-06-10",0.5,0.7,0.5,0.7,290.0],["2020-06-11",0.7,0.7,0.7,0.7,0.0],["2020-06-12",0.7,0.7,0.7,0.7,0.0],["2020-06-15",0.7,0.7,0.7,0.7,0.0],["2020-06-16",0.5,0.6,0.5,0.6,260.0],["2020-06-17",0.6,0.6,0.6,0.6,0.0],["2020-06-18",0.6,0.6,0.6,0.6,0.0],["2020-06-19",0.6,0.6,0.6,0.6,0.0],["2020-06-22",0.6,0.6,0.6,0.6,100.0],["2020-06-23",0.6,0.7,0.6,0.7,7440.0],["2020-06-24",0.7,0.7,0.6,0.7,200.0],["2020-06-25",0.7,0.7,0.7,0.7,10.0],["2020-06-26",0.7,0.7,0.7,0.7,0.0],["2020-06-29",0.7,0.7,0.7,0.7,0.0],["2020-06-30",0.7,0.7,0.7,0.7,20.0],["2020-07-01",0.7,0.7,0.7,0.7,0.0],["2020-07-02",0.7,0.7,0.7,0.7,350.0],["2020-07-06",0.7,0.7,0.7,0.7,0.0],["2020-07-07",0.6,0.6,0.6,0.6,730.0],["2020-07-08",0.7,0.7,0.6,0.6,2120.0],["2020-07-09",0.6,0.6,0.6,0.6,420.0],["2020-07-10",0.6,0.6,0.6,0.6,0.0],["2020-07-13",0.5,0.6,0.5,0.6,250.0],["2020-07-14",0.6,0.6,0.6,0.6,400.0],["2020-07-15",0.6,0.6,0.6,0.6,560.0],["2020-07-16",0.6,0.6,0.6,0.6,0.0],["2020-07-17",0.6,0.6,0.6,0.6,8950.0],["2020-07-20",0.6,0.6,0.6,0.6,300.0],["2020-07-21",0.6,0.6,0.6,0.6,0.0],["2020-07-22",0.6,0.6,0.6,0.6,0.0],["2020-07-23",0.7,0.7,0.6,0.6,90.0],["2020-07-24",0.6,0.6,0.6,0.6,0.0],["2020-07-27",0.6,0.6,0.6,0.6,4900.0],["2020-07-28",0.6,0.6,0.6,0.6,3100.0],["2020-07-29",0.6,0.6,0.6,0.6,2850.0],["2020-07-30",0.6,0.6,0.6,0.6,3500.0],["2020-07-31",0.6,0.6,0.6,0.6,37300.0],["2020-08-03",0.6,0.6,0.6,0.6,0.0],["2020-08-04",0.6,0.6,0.6,0.6,0.0],["2020-08-05",0.6,0.6,0.6,0.6,0.0],["2020-08-06",0.6,0.6,0.6,0.6,20.0],["2020-08-07",0.6,0.6,0.6,0.6,0.0],["2020-08-10",0.5,0.6,0.5,0.6,650.0],["2020-08-11",0.5,0.6,0.5,0.6,90.0],["2020-08-12",0.5,0.6,0.5,0.6,50.0],["2020-08-13",0.6,0.6,0.6,0.6,0.0],["2020-08-14",0.6,0.6,0.6,0.6,0.0],["2020-08-17",0.6,0.6,0.6,0.6,70.0],["2020-08-18",0.6,0.6,0.6,0.6,0.0],["2020-08-19",0.5,0.5,0.5,0.5,570.0],["2020-08-20",0.5,0.5,0.5,0.5,0.0],["2020-08-21",0.5,0.5,0.5,0.5,0.0],["2020-08-24",0.5,0.5,0.5,0.5,0.0],["2020-08-25",0.6,0.6,0.5,0.5,840.0],["2020-08-26",0.5,0.5,0.5,0.5,240.0],["2020-08-27",0.5,0.5,0.5,0.5,150.0],["2020-08-28",0.5,0.5,0.5,0.5,0.0],["2020-08-31",0.5,0.5,0.5,0.5,700.0],["2020-09-01",0.5,0.5,0.5,0.5,0.0],["2020-09-02",0.5,0.5,0.5,0.5,0.0],["2020-09-03",0.5,0.5,0.5,0.5,0.0],["2020-09-04",0.5,0.5,0.5,0.5,50.0],["2020-09-08",0.4,0.4,0.4,0.4,50.0],["2020-09-09",0.4,0.4,0.4,0.4,0.0],["2020-09-10",0.4,0.4,0.4,0.4,0.0],["2020-09-11",0.4,0.4,0.4,0.4,0.0],["2020-09-14",0.4,0.4,0.4,0.4,0.0],["2020-09-15",0.4,0.4,0.4,0.4,0.0],["2020-09-16",0.4,0.4,0.4,0.4,0.0],["2020-09-17",0.4,0.4,0.4,0.4,0.0],["2020-09-18",0.4,0.4,0.4,0.4,0.0],["2020-09-21",0.4,0.4,0.4,0.4,0.0],["2020-09-22",0.4,0.4,0.4,0.4,1950.0],["2020-09-23",0.4,0.4,0.4,0.4,0.0],["2020-09-24",0.4,0.4,0.4,0.4,0.0],["2020-09-25",0.4,0.4,0.4,0.4,0.0],["2020-09-28",0.4,0.4,0.4,0.4,0.0],["2020-09-29",0.4,0.4,0.4,0.4,30.0],["2020-09-30",0.3,0.4,0.3,0.4,50.0],["2020-10-01",0.4,0.4,0.4,0.4,0.0],["2020-10-02",0.4,0.4,0.4,0.4,0.0],["2020-10-05",0.3,0.4,0.3,0.4,30300.0],["2020-10-06",0.4,0.4,0.4,0.4,0.0],["2020-10-07",0.4,0.4,0.4,0.4,800.0],["2020-10-08",0.4,0.4,0.4,0.4,0.0],["2020-10-09",0.4,0.4,0.4,0.4,0.0],["2020-10-12",0.3,0.3,0.3,0.3,500.0],["2020-10-13",0.4,0.4,0.4,0.4,110.0],["2020-10-14",0.4,0.4,0.4,0.4,5050.0],["2020-10-15",0.4,0.4,0.4,0.4,0.0],["2020-10-16",0.3,0.3,0.3,0.3,230.0],["2020-10-19",0.3,0.3,0.3,0.3,0.0],["2020-10-20",0.3,0.3,0.3,0.3,10.0],["2020-10-21",0.3,0.3,0.3,0.3,0.0],["2020-10-22",0.4,0.4,0.4,0.4,4000.0],["2020-10-23",0.4,0.4,0.3,0.3,5150.0],["2020-10-26",0.4,0.4,0.4,0.4,100.0],["2020-10-27",0.4,0.4,0.4,0.4,3000.0],["2020-10-28",0.4,0.4,0.4,0.4,0.0],["2020-10-29",0.4,0.4,0.4,0.4,0.0],["2020-10-30",0.3,0.3,0.3,0.3,900.0],["2020-11-02",0.3,0.3,0.3,0.3,0.0],["2020-11-03",0.3,0.3,0.3,0.3,1000.0],["2020-11-04",0.3,0.3,0.3,0.3,0.0],["2020-11-05",0.3,0.3,0.3,0.3,0.0],["2020-11-06",0.3,0.3,0.3,0.3,190.0],["2020-11-09",0.3,0.3,0.3,0.3,0.0],["2020-11-10",0.3,0.3,0.3,0.3,0.0],["2020-11-11",0.4,0.4,0.4,0.4,6840.0],["2020-11-12",0.5,0.6,0.4,0.6,1630.0],["2020-11-13",0.5,0.5,0.5,0.5,500.0],["2020-11-16",0.5,0.5,0.5,0.5,0.0],["2020-11-17",0.5,0.5,0.5,0.5,0.0],["2020-11-18",0.5,0.5,0.5,0.5,2140.0],["2020-11-19",0.5,0.5,0.5,0.5,0.0],["2020-11-20",0.4,0.4,0.4,0.4,220.0],["2020-11-23",0.4,0.4,0.4,0.4,0.0],["2020-11-24",0.4,0.4,0.4,0.4,0.0],["2020-11-25",0.5,0.5,0.5,0.5,310.0],["2020-11-27",0.5,0.5,0.4,0.5,1060.0],["2020-11-30",0.5,0.5,0.5,0.5,0.0],["2020-12-01",0.5,0.5,0.5,0.5,0.0],["2020-12-02",0.5,0.5,0.5,0.5,0.0],["2020-12-03",0.5,0.5,0.5,0.5,0.0],["2020-12-04",0.5,0.5,0.5,0.5,0.0],["2020-12-07",0.5,0.5,0.5,0.5,200.0],["2020-12-08",0.5,0.5,0.5,0.5,0.0],["2020-12-09",0.5,0.5,0.4,0.4,710.0],["2020-12-10",0.4,0.4,0.4,0.4,0.0],["2020-12-11",0.4,0.4,0.4,0.4,0.0],["2020-12-14",0.5,0.5,0.5,0.5,1220.0],["2020-12-15",0.5,0.5,0.5,0.5,0.0],["2020-12-16",0.4,0.5,0.4,0.5,620.0],["2020-12-17",0.4,0.5,0.4,0.4,6550.0],["2020-12-18",0.4,0.4,0.4,0.4,100.0],["2020-12-21",0.4,0.4,0.4,0.4,0.0],["2020-12-22",0.4,0.4,0.4,0.4,0.0],["2020-12-23",0.4,0.4,0.4,0.4,0.0],["2020-12-24",0.4,0.4,0.4,0.4,0.0],["2020-12-28",0.4,0.4,0.4,0.4,0.0],["2020-12-29",0.3,0.4,0.3,0.4,1100.0],["2020-12-30",0.4,0.4,0.4,0.4,1600.0],["2020-12-31",0.4,0.4,0.4,0.4,0.0],["2021-01-04",0.4,0.4,0.4,0.4,0.0],["2021-01-05",0.5,0.5,0.5,0.5,300.0],["2021-01-06",0.4,0.4,0.4,0.4,100.0],["2021-01-07",0.4,0.5,0.4,0.5,5290.0],["2021-01-08",0.5,0.5,0.4,0.4,69620.0],["2021-01-11",0.4,0.4,0.4,0.4,43130.0],["2021-01-12",0.4,0.4,0.4,0.4,0.0],["2021-01-13",0.5,0.5,0.4,0.4,3200.0],["2021-01-14",0.4,0.4,0.4,0.4,40.0],["2021-01-15",0.4,0.4,0.4,0.4,0.0],["2021-01-19",0.5,0.5,0.5,0.5,130.0],["2021-01-20",0.5,0.5,0.5,0.5,0.0],["2021-01-21",0.5,0.5,0.5,0.5,20.0],["2021-01-22",0.5,0.5,0.5,0.5,0.0],["2021-01-25",0.5,0.5,0.5,0.5,100.0],["2021-01-26",0.4,0.4,0.4,0.4,240.0],["2021-01-27",0.4,0.4,0.4,0.4,20.0],["2021-01-28",0.4,0.4,0.4,0.4,0.0],["2021-01-29",0.4,0.4,0.4,0.4,0.0],["2021-02-01",0.5,0.5,0.5,0.5,30.0],["2021-02-02",0.5,0.5,0.4,0.4,600.0],["2021-02-03",0.4,0.4,0.4,0.4,200.0],["2021-02-04",0.4,0.4,0.4,0.4,0.0],["2021-02-05",0.6,0.6,0.4,0.4,60.0],["2021-02-08",0.4,0.4,0.4,0.4,0.0],["2021-02-09",0.6,0.6,0.6,0.6,1180.0],["2021-02-10",0.5,0.6,0.5,0.6,1090.0],["2021-02-11",0.6,0.7,0.6,0.6,1710.0],["2021-02-12",0.6,0.7,0.6,0.7,100.0],["2021-02-16",0.7,0.7,0.6,0.6,580.0],["2021-02-17",0.7,0.8,0.7,0.8,3690.0],["2021-02-18",0.8,0.8,0.8,0.8,1010.0],["2021-02-19",0.8,0.8,0.8,0.8,0.0],["2021-02-22",0.8,0.8,0.7,0.7,10020.0],["2021-02-23",0.6,0.6,0.6,0.6,530.0],["2021-02-24",0.8,0.8,0.7,0.8,440.0],["2021-02-25",0.8,0.8,0.7,0.8,3440.0],["2021-02-26",0.7,0.8,0.7,0.7,130.0],["2021-03-01",0.7,0.7,0.7,0.7,450.0],["2021-03-02",0.7,0.8,0.7,0.8,630.0],["2021-03-03",0.7,0.7,0.6,0.6,27400.0],["2021-03-04",0.6,0.6,0.6,0.6,0.0],["2021-03-05",0.8,0.8,0.7,0.8,3030.0],["2021-03-08",0.8,0.8,0.8,0.8,630.0],["2021-03-09",0.8,0.8,0.8,0.8,20.0],["2021-03-10",0.8,0.8,0.8,0.8,5920.0],["2021-03-11",0.8,0.9,0.8,0.9,5950.0],["2021-03-12",0.9,1.0,0.8,1.0,10190.0],["2021-03-15",1.0,1.0,1.0,1.0,6660.0],["2021-03-16",1.0,1.0,0.9,0.9,1290.0],["2021-03-17",0.9,1.0,0.9,1.0,2110.0],["2021-03-18",1.0,1.0,0.9,0.9,5900.0],["2021-03-19",0.9,0.9,0.8,0.9,5820.0],["2021-03-22",0.9,0.9,0.8,0.8,1200.0],["2021-03-23",0.9,0.9,0.8,0.8,500.0],["2021-03-24",0.9,0.9,0.9,0.9,4500.0],["2021-03-25",0.8,0.8,0.8,0.8,30.0],["2021-03-26",0.8,0.8,0.8,0.8,1700.0],["2021-03-29",0.8,0.8,0.8,0.8,0.0],["2021-03-30",0.7,0.8,0.7,0.8,70.0],["2021-03-31",0.8,0.8,0.8,0.8,0.0],["2021-04-01",0.9,0.9,0.8,0.8,4770.0],["2021-04-05",0.8,0.8,0.8,0.8,100.0],["2021-04-06",0.7,0.7,0.7,0.7,130.0],["2021-04-07",0.7,0.7,0.7,0.7,0.0],["2021-04-08",0.7,0.8,0.7,0.7,190.0],["2021-04-09",0.7,0.7,0.7,0.7,150.0],["2021-04-12",0.7,0.7,0.7,0.7,0.0],["2021-04-13",0.7,0.7,0.7,0.7,0.0],["2021-04-14",0.7,0.7,0.7,0.7,2000.0],["2021-04-15",0.7,0.7,0.7,0.7,0.0],["2021-04-16",0.7,0.7,0.7,0.7,0.0],["2021-04-19",0.7,0.7,0.7,0.7,360.0],["2021-04-20",0.7,0.7,0.7,0.7,0.0],["2021-04-21",0.7,0.7,0.7,0.7,0.0],["2021-04-22",0.7,0.7,0.7,0.7,0.0],["2021-04-23",0.7,0.7,0.7,0.7,0.0],["2021-04-26",0.7,0.7,0.7,0.7,0.0],["2021-04-27",0.7,0.7,0.7,0.7,0.0],["2021-04-28",0.7,0.7,0.7,0.7,100.0],["2021-04-29",0.8,0.8,0.8,0.8,30.0],["2021-04-30",0.7,0.7,0.7,0.7,250.0],["2021-05-03",0.7,0.7,0.7,0.7,0.0],["2021-05-04",0.7,0.7,0.7,0.7,0.0],["2021-05-05",0.7,0.7,0.7,0.7,300.0],["2021-05-06",0.8,0.8,0.8,0.8,1200.0],["2021-05-07",0.9,0.9,0.7,0.8,470.0],["2021-05-10",0.7,0.7,0.7,0.7,100.0],["2021-05-11",0.7,0.7,0.7,0.7,0.0],["2021-05-12",0.7,0.7,0.7,0.7,0.0],["2021-05-13",0.7,0.7,0.7,0.7,0.0],["2021-05-14",0.7,0.7,0.7,0.7,0.0],["2021-05-17",0.7,0.7,0.7,0.7,20.0],["2021-05-18",0.7,0.7,0.7,0.7,50.0],["2021-05-19",0.7,0.7,0.7,0.7,700.0],["2021-05-20",0.7,0.7,0.7,0.7,0.0],["2021-05-21",0.6,0.6,0.6,0.6,4950.0],["2021-05-24",0.6,0.6,0.6,0.6,0.0],["2021-05-25",0.6,0.6,0.6,0.6,0.0],["2021-05-26",0.6,0.6,0.6,0.6,0.0],["2021-05-27",0.6,0.6,0.6,0.6,0.0],["2021-05-28",0.6,0.6,0.6,0.6,80.0],["2021-06-01",0.6,0.6,0.6,0.6,0.0],["2021-06-02",0.6,0.6,0.6,0.6,0.0],["2021-06-03",0.6,0.6,0.6,0.6,580.0],["2021-06-04",0.6,0.6,0.6,0.6,0.0],["2021-06-07",0.6,0.6,0.6,0.6,0.0],["2021-06-08",0.6,0.6,0.6,0.6,0.0],["2021-06-09",0.7,0.7,0.6,0.6,6180.0],["2021-06-10",0.6,0.6,0.6,0.6,30.0],["2021-06-11",0.7,0.7,0.6,0.6,6100.0],["2021-06-14",0.7,0.7,0.7,0.7,600.0],["2021-06-15",0.6,0.6,0.6,0.6,10.0],["2021-06-16",0.6,0.6,0.6,0.6,0.0],["2021-06-17",0.7,0.7,0.7,0.7,800.0],["2021-06-18",0.7,0.7,0.7,0.7,0.0],["2021-06-21",0.7,0.7,0.7,0.7,0.0],["2021-06-22",0.7,0.7,0.7,0.7,230.0],["2021-06-23",0.7,0.7,0.7,0.7,0.0],["2021-06-24",0.7,0.7,0.7,0.7,0.0],["2021-06-25",0.8,0.8,0.8,0.8,9250.0],["2021-06-28",0.8,0.8,0.8,0.8,0.0],["2021-06-29",0.8,0.9,0.8,0.9,8730.0],["2021-06-30",0.8,0.8,0.8,0.8,100.0],["2021-07-01",0.8,0.8,0.8,0.8,0.0],["2021-07-02",0.8,0.8,0.8,0.8,0.0],["2021-07-06",0.8,0.8,0.8,0.8,0.0],["2021-07-07",0.8,0.8,0.8,0.8,1000.0],["2021-07-08",0.8,0.8,0.8,0.8,0.0],["2021-07-09",0.7,0.8,0.7,0.8,450.0],["2021-07-12",0.8,0.8,0.8,0.8,0.0],["2021-07-13",0.8,0.8,0.8,0.8,0.0],["2021-07-14",0.8,0.8,0.8,0.8,10.0],["2021-07-15",0.7,0.7,0.7,0.7,6180.0],["2021-07-16",0.7,0.7,0.7,0.7,120.0],["2021-07-19",0.7,0.7,0.7,0.7,0.0],["2021-07-20",0.6,0.6,0.6,0.6,30.0],["2021-07-21",0.6,0.6,0.6,0.6,40.0],["2021-07-22",0.6,0.6,0.6,0.6,0.0],["2021-07-23",0.6,0.6,0.6,0.6,0.0],["2021-07-26",0.6,0.6,0.6,0.6,10.0],["2021-07-27",0.6,0.6,0.6,0.6,0.0],["2021-07-28",0.6,0.6,0.6,0.6,0.0],["2021-07-29",0.6,0.6,0.6,0.6,0.0],["2021-07-30",0.6,0.6,0.6,0.6,0.0],["2021-08-02",0.6,0.6,0.6,0.6,0.0],["2021-08-03",0.6,0.6,0.6,0.6,80.0],["2021-08-04",0.6,0.6,0.6,0.6,0.0],["2021-08-05",0.6,0.6,0.6,0.6,0.0],["2021-08-06",0.6,0.6,0.6,0.6,0.0],["2021-08-09",0.6,0.6,0.6,0.6,0.0],["2021-08-10",0.6,0.6,0.6,0.6,0.0],["2021-08-11",0.6,0.6,0.6,0.6,300.0],["2021-08-12",0.6,0.6,0.6,0.6,0.0],["2021-08-13",0.6,0.6,0.6,0.6,0.0],["2021-08-16",0.6,0.6,0.6,0.6,80.0],["2021-08-17",0.6,0.6,0.6,0.6,0.0],["2021-08-18",0.6,0.6,0.5,0.6,8020.0],["2021-08-19",0.6,0.6,0.6,0.6,0.0],["2021-08-20",0.6,0.6,0.6,0.6,0.0],["2021-08-23",0.6,0.6,0.6,0.6,100.0],["2021-08-24",0.6,0.7,0.5,0.7,14200.0],["2021-08-25",0.7,0.8,0.7,0.8,29050.0],["2021-08-26",0.8,0.9,0.8,0.8,25220.0],["2021-08-27",0.8,0.8,0.8,0.8,17850.0],["2021-08-30",0.8,0.8,0.7,0.8,9880.0],["2021-08-31",0.8,0.8,0.7,0.7,12530.0],["2021-09-01",0.7,0.7,0.7,0.7,70.0],["2021-09-02",0.7,0.7,0.7,0.7,6480.0],["2021-09-03",0.8,0.8,0.8,0.8,210.0],["2021-09-07",0.8,0.8,0.8,0.8,0.0],["2021-09-08",0.8,0.8,0.8,0.8,0.0],["2021-09-09",0.7,0.7,0.6,0.7,7430.0],["2021-09-10",0.7,0.7,0.7,0.7,3170.0],["2021-09-13",0.7,0.7,0.7,0.7,4650.0],["2021-09-14",0.7,0.7,0.7,0.7,0.0],["2021-09-15",0.7,0.7,0.7,0.7,0.0],["2021-09-16",0.7,0.7,0.7,0.7,1010.0],["2021-09-17",0.7,0.7,0.7,0.7,1850.0],["2021-09-20",0.7,0.7,0.6,0.7,6000.0],["2021-09-21",0.7,0.7,0.7,0.7,0.0],["2021-09-22",0.7,0.7,0.7,0.7,0.0],["2021-09-23",0.7,0.7,0.7,0.7,0.0],["2021-09-24",0.5,0.7,0.5,0.7,220.0],["2021-09-27",0.7,0.7,0.7,0.7,1010.0],["2021-09-28",0.7,0.7,0.7,0.7,12050.0],["2021-09-29",0.7,0.7,0.7,0.7,0.0],["2021-09-30",0.7,0.7,0.7,0.7,0.0],["2021-10-01",0.7,0.7,0.7,0.7,0.0],["2021-10-04",0.7,0.7,0.7,0.7,0.0],["2021-10-05",0.6,0.6,0.6,0.6,570.0],["2021-10-06",0.6,0.6,0.6,0.6,0.0],["2021-10-07",0.7,0.7,0.7,0.7,30.0],["2021-10-08",0.6,0.6,0.6,0.6,5000.0],["2021-10-11",0.7,0.7,0.7,0.7,1450.0],["2021-10-12",0.7,0.7,0.7,0.7,0.0],["2021-10-13",0.7,0.7,0.7,0.7,0.0],["2021-10-14",0.7,0.7,0.7,0.7,0.0],["2021-10-15",0.6,0.6,0.6,0.6,10.0],["2021-10-18",0.7,0.7,0.6,0.7,2010.0],["2021-10-19",0.7,0.7,0.7,0.7,10.0],["2021-10-20",0.7,0.7,0.7,0.7,10.0],["2021-10-21",0.6,0.6,0.6,0.6,300.0],["2021-10-22",0.6,0.6,0.6,0.6,0.0],["2021-10-25",0.7,0.7,0.7,0.7,22500.0],["2021-10-26",0.6,0.7,0.6,0.7,500.0],["2021-10-27",0.6,0.7,0.6,0.7,17300.0],["2021-10-28",0.7,0.7,0.6,0.7,3700.0],["2021-10-29",0.7,0.7,0.7,0.7,0.0],["2021-11-01",0.8,0.8,0.7,0.8,12340.0],["2021-11-02",0.8,0.9,0.7,0.8,19200.0],["2021-11-03",0.8,0.8,0.7,0.7,2360.0],["2021-11-04",0.8,0.8,0.8,0.8,20.0],["2021-11-05",0.8,0.8,0.8,0.8,1510.0],["2021-11-08",0.8,0.8,0.8,0.8,0.0],["2021-11-09",0.8,0.8,0.8,0.8,0.0],["2021-11-10",0.8,0.8,0.8,0.8,0.0],["2021-11-11",0.8,0.9,0.8,0.9,34220.0],["2021-11-12",0.9,0.9,0.9,0.9,0.0],["2021-11-15",0.7,0.9,0.7,0.9,2130.0],["2021-11-16",0.9,0.9,0.9,0.9,16050.0],["2021-11-17",0.9,1.0,0.9,0.9,35320.0],["2021-11-18",0.9,0.9,0.9,0.9,150.0],["2021-11-19",0.9,0.9,0.9,0.9,0.0],["2021-11-22",0.9,0.9,0.9,0.9,0.0],["2021-11-23",0.9,0.9,0.9,0.9,0.0],["2021-11-24",0.9,0.9,0.9,0.9,0.0],["2021-11-26",0.7,0.7,0.7,0.7,10.0],["2021-11-29",0.8,0.8,0.8,0.8,30.0],["2021-11-30",0.8,0.8,0.7,0.7,170.0],["2021-12-01",0.8,0.8,0.7,0.7,3990.0],["2021-12-02",0.7,0.7,0.7,0.7,0.0],["2021-12-03",0.7,0.7,0.7,0.7,100.0],["2021-12-06",0.7,0.7,0.7,0.7,0.0],["2021-12-07",0.7,0.7,0.7,0.7,1500.0],["2021-12-08",0.7,0.7,0.7,0.7,0.0],["2021-12-09",0.7,0.7,0.7,0.7,1460.0],["2021-12-10",0.7,0.7,0.7,0.7,0.0],["2021-12-13",0.6,0.6,0.6,0.6,140.0],["2021-12-14",0.6,0.6,0.6,0.6,0.0],["2021-12-15",0.6,0.6,0.6,0.6,1490.0],["2021-12-16",0.6,0.6,0.6,0.6,50.0],["2021-12-17",0.6,0.6,0.6,0.6,100.0],["2021-12-20",0.6,0.6,0.6,0.6,10010.0],["2021-12-21",0.6,0.6,0.5,0.5,2560.0],["2021-12-22",0.6,0.6,0.5,0.6,1160.0],["2021-12-23",0.6,0.6,0.6,0.6,9530.0],["2021-12-27",0.6,0.6,0.6,0.6,0.0],["2021-12-28",0.6,0.6,0.6,0.6,0.0],["2021-12-29",0.6,0.6,0.6,0.6,17830.0],["2021-12-30",0.5,0.6,0.5,0.6,3170.0],["2021-12-31",0.6,0.6,0.6,0.6,0.0],["2022-01-03",0.6,0.6,0.6,0.6,0.0],["2022-01-04",0.6,0.6,0.6,0.6,20.0],["2022-01-05",0.6,0.6,0.6,0.6,80.0],["2022-01-06",0.6,0.6,0.6,0.6,0.0],["2022-01-07",0.6,0.6,0.6,0.6,66410.0],["2022-01-10",0.6,0.6,0.6,0.6,1170.0],["2022-01-11",0.6,0.6,0.6,0.6,0.0],["2022-01-12",0.6,0.6,0.6,0.6,0.0],["2022-01-13",0.6,0.6,0.6,0.6,0.0],["2022-01-14",0.6,0.6,0.6,0.6,0.0],["2022-01-18",0.7,0.7,0.6,0.6,20600.0],["2022-01-19",0.7,0.7,0.7,0.7,6000.0],["2022-01-20",0.7,0.7,0.7,0.7,0.0],["2022-01-21",0.7,0.7,0.7,0.7,1760.0],["2022-01-24",0.7,0.7,0.7,0.7,20.0],["2022-01-25",0.7,0.7,0.7,0.7,21020.0],["2022-01-26",0.7,0.7,0.7,0.7,0.0],["2022-01-27",0.7,0.7,0.7,0.7,3000.0],["2022-01-28",0.8,0.8,0.7,0.8,16120.0],["2022-01-31",0.8,0.8,0.8,0.8,350.0],["2022-02-01",0.8,0.8,0.7,0.7,1680.0],["2022-02-02",0.6,0.6,0.6,0.6,30.0],["2022-02-03",0.8,0.8,0.8,0.8,10.0],["2022-02-04",0.7,0.7,0.7,0.7,10.0],["2022-02-07",0.7,0.8,0.7,0.8,3960.0],["2022-02-08",0.8,0.8,0.7,0.7,420.0],["2022-02-09",0.7,0.7,0.7,0.7,28000.0],["2022-02-10",0.7,0.7,0.7,0.7,5000.0],["2022-02-11",0.7,0.7,0.7,0.7,0.0],["2022-02-14",0.7,0.7,0.7,0.7,640.0],["2022-02-15",0.7,0.7,0.7,0.7,0.0],["2022-02-16",0.7,0.7,0.7,0.7,0.0],["2022-02-17",0.8,0.8,0.7,0.7,4830.0],["2022-02-18",0.7,0.7,0.7,0.7,0.0],["2022-02-22",0.7,0.7,0.7,0.7,0.0],["2022-02-23",0.7,0.7,0.7,0.7,0.0],["2022-02-24",0.7,0.7,0.7,0.7,1190.0],["2022-02-25",0.7,0.7,0.7,0.7,10.0],["2022-02-28",0.7,0.7,0.6,0.6,7640.0],["2022-03-01",0.8,0.8,0.6,0.7,18600.0],["2022-03-02",0.6,0.7,0.6,0.7,610.0],["2022-03-03",0.7,0.7,0.7,0.7,0.0],["2022-03-04",0.6,0.6,0.6,0.6,150.0],["2022-03-07",0.8,0.9,0.7,0.9,8430.0],["2022-03-08",0.9,1.0,0.8,0.8,6610.0],["2022-03-09",0.8,0.9,0.8,0.9,26000.0],["2022-03-10",0.9,0.9,0.9,0.9,0.0],["2022-03-11",0.9,1.0,0.9,1.0,3250.0],["2022-03-14",1.0,1.0,1.0,1.0,4210.0],["2022-03-15",1.0,1.0,1.0,1.0,19640.0],["2022-03-16",1.0,1.2,1.0,1.2,9500.0],["2022-03-17",1.1,1.3,1.1,1.3,26030.0],["2022-03-18",1.4,1.4,1.2,1.3,2730.0],["2022-03-21",1.3,1.3,1.3,1.3,3850.0],["2022-03-22",1.2,1.3,1.2,1.2,7790.0],["2022-03-23",1.2,1.2,1.2,1.2,0.0],["2022-03-24",1.3,1.3,1.2,1.3,25020.0],["2022-03-25",1.3,1.3,1.3,1.3,5130.0],["2022-03-28",1.3,1.3,1.2,1.3,6500.0],["2022-03-29",1.3,1.3,1.2,1.3,2780.0],["2022-03-30",1.3,1.3,1.3,1.3,0.0],["2022-03-31",1.3,1.7,1.3,1.7,158730.0],["2022-04-01",1.7,2.5,1.6,1.8,216870.0],["2022-04-04",2.3,2.5,2.1,2.5,45480.0],["2022-04-05",2.7,2.7,2.0,2.3,63770.0],["2022-04-06",2.4,2.4,2.0,2.1,21860.0],["2022-04-07",2.2,2.4,2.1,2.3,23040.0],["2022-04-08",2.4,2.7,2.3,2.6,30690.0],["2022-04-11",2.6,2.6,2.4,2.4,17820.0],["2022-04-12",2.6,2.6,2.3,2.4,26380.0],["2022-04-13",2.4,2.4,2.2,2.3,8980.0],["2022-04-14",2.4,2.4,2.2,2.4,3050.0],["2022-04-18",2.5,2.7,2.4,2.4,10920.0],["2022-04-19",2.3,2.3,2.2,2.3,11390.0],["2022-04-20",2.4,2.4,2.2,2.3,2940.0],["2022-04-21",2.3,2.3,2.2,2.2,4370.0],["2022-04-22",2.1,2.1,1.9,2.0,8130.0],["2022-04-25",1.8,2.0,1.8,2.0,17870.0],["2022-04-26",2.1,2.1,2.0,2.0,120.0],["2022-04-27",1.9,2.0,1.9,2.0,40.0],["2022-04-28",2.0,2.0,2.0,2.0,220.0],["2022-04-29",2.0,2.0,1.9,1.9,72330.0],["2022-05-02",1.8,1.9,1.8,1.8,4010.0],["2022-05-03",1.7,1.8,1.7,1.8,5300.0],["2022-05-04",1.8,1.8,1.6,1.6,20190.0],["2022-05-05",1.7,1.7,1.4,1.6,14870.0],["2022-05-06",1.5,1.6,1.5,1.6,5080.0],["2022-05-09",1.4,1.4,1.3,1.4,15040.0],["2022-05-10",1.5,1.6,1.5,1.6,1500.0],["2022-05-11",1.6,1.6,1.5,1.6,1190.0],["2022-05-12",1.4,1.4,1.4,1.4,1980.0],["2022-05-13",1.4,1.5,1.4,1.5,700.0],["2022-05-16",1.5,1.6,1.5,1.5,4490.0],["2022-05-17",1.5,1.5,1.5,1.5,160.0],["2022-05-18",1.6,1.6,1.5,1.6,40750.0],["2022-05-19",0.16,0.16,0.16,0.16,0.0],["2022-05-20",1.62,1.64,1.54,1.54,14300.0],["2022-05-23",1.5,1.78,1.5,1.65,2000.0],["2022-05-24",1.62,1.86,1.62,1.86,7900.0],["2022-05-25",2.01,2.05,1.94,1.94,24000.0],["2022-05-26",2.02,2.02,1.9,1.9,18200.0],["2022-05-27",1.86,1.9,1.85,1.9,4800.0],["2022-05-31",1.9,2.0,1.9,1.99,13000.0],["2022-06-01",2.02,2.02,2.01,2.01,1300.0],["2022-06-02",2.06,2.08,2.06,2.08,3300.0],["2022-06-03",2.08,2.08,2.08,2.08,100.0],["2022-06-06",2.08,2.08,2.08,2.08,0.0],["2022-06-07",1.97,2.26,1.97,2.2,21800.0],["2022-06-08",2.18,2.27,2.15,2.25,17800.0],["2022-06-09",2.18,2.34,2.18,2.25,14300.0],["2022-06-10",2.09,2.09,2.09,2.09,500.0],["2022-06-13",1.87,1.87,1.79,1.79,300.0],["2022-06-14",1.79,1.79,1.79,1.79,0.0],["2022-06-15",1.92,1.98,1.8,1.8,22600.0],["2022-06-16",1.9,1.9,1.48,1.64,26100.0],["2022-06-17",1.5,1.5,1.5,1.5,100.0],["2022-06-21",1.5,1.5,1.5,1.5,0.0],["2022-06-22",1.42,1.42,1.38,1.38,3300.0],["2022-06-23",1.24,1.24,1.24,1.24,500.0],["2022-06-24",1.24,1.24,1.24,1.24,0.0],["2022-06-27",1.44,1.48,1.44,1.48,7500.0],["2022-06-28",1.48,1.48,1.48,1.48,0.0],["2022-06-29",1.48,1.48,1.48,1.48,0.0],["2022-06-30",1.48,1.48,1.48,1.48,0.0],["2022-07-01",1.48,1.48,1.48,1.48,0.0],["2022-07-05",1.13,1.26,1.13,1.25,1400.0],["2022-07-06",1.14,1.17,1.12,1.15,7700.0],["2022-07-07",1.25,1.34,1.25,1.26,34600.0],["2022-07-08",1.26,1.4,1.26,1.4,5600.0],["2022-07-11",1.36,1.37,1.36,1.37,600.0],["2022-07-12",1.33,1.41,1.33,1.4,12700.0],["2022-07-13",1.38,1.41,1.36,1.41,5800.0],["2022-07-14",1.31,1.34,1.26,1.28,9800.0],["2022-07-15",1.28,1.28,1.28,1.28,0.0],["2022-07-18",1.38,1.38,1.38,1.38,400.0],["2022-07-19",1.46,1.46,1.46,1.46,400.0],["2022-07-20",1.46,1.46,1.46,1.46,100.0],["2022-07-21",1.42,1.42,1.42,1.42,1300.0],["2022-07-22",1.42,1.42,1.42,1.42,0.0],["2022-07-25",1.42,1.42,1.42,1.42,0.0],["2022-07-26",1.42,1.42,1.42,1.42,0.0],["2022-07-27",1.33,1.33,1.31,1.31,4400.0],["2022-07-28",1.31,1.35,1.3,1.35,12500.0],["2022-07-29",1.45,1.45,1.45,1.45,300.0],["2022-08-01",1.45,1.45,1.45,1.45,0.0],["2022-08-02",1.45,1.5,1.34,1.35,2100.0],["2022-08-03",1.46,1.46,1.46,1.46,200.0],["2022-08-04",1.5,1.52,1.45,1.49,19500.0],["2022-08-05",1.41,1.41,1.41,1.41,200.0],["2022-08-08",1.44,1.44,1.44,1.44,200.0],["2022-08-09",1.59,1.7,1.53,1.53,44100.0],["2022-08-10",1.48,1.63,1.48,1.61,18200.0],["2022-08-11",1.61,1.68,1.61,1.68,2800.0],["2022-08-12",1.74,1.74,1.68,1.68,12900.0],["2022-08-15",1.6,1.63,1.57,1.57,14200.0],["2022-08-16",1.57,1.57,1.57,1.57,0.0],["2022-08-17",1.63,1.68,1.63,1.68,3800.0],["2022-08-18",1.69,1.71,1.69,1.71,10100.0],["2022-08-19",1.71,1.71,1.71,1.71,100.0],["2022-08-22",1.59,1.61,1.5,1.5,11200.0],["2022-08-23",1.6,1.6,1.6,1.6,4800.0],["2022-08-24",1.62,1.68,1.62,1.68,12900.0],["2022-08-25",1.65,1.66,1.65,1.66,7800.0],["2022-08-26",1.66,1.71,1.66,1.71,1100.0],["2022-08-29",1.71,1.72,1.71,1.72,2100.0],["2022-08-30",1.7,1.7,1.66,1.66,600.0],["2022-08-31",1.66,1.66,1.66,1.66,0.0],["2022-09-01",1.66,1.66,1.66,1.66,0.0],["2022-09-02",1.66,1.66,1.66,1.66,100.0],["2022-09-06",1.62,1.62,1.62,1.62,4500.0],["2022-09-07",1.62,1.62,1.62,1.62,0.0],["2022-09-08",1.62,1.62,1.62,1.62,0.0],["2022-09-09",1.62,1.62,1.62,1.62,0.0],["2022-09-12",1.62,1.62,1.62,1.62,9700.0],["2022-09-13",1.61,1.61,1.59,1.59,6000.0],["2022-09-14",1.59,1.71,1.59,1.71,5300.0],["2022-09-15",1.66,1.75,1.66,1.75,2200.0],["2022-09-16",1.57,1.57,1.54,1.57,6000.0],["2022-09-19",1.61,1.61,1.6,1.6,200.0],["2022-09-20",1.55,1.59,1.55,1.59,1300.0],["2022-09-21",1.61,1.63,1.57,1.6,21900.0],["2022-09-22",1.6,1.6,1.55,1.6,13300.0],["2022-09-23",1.6,1.6,1.6,1.6,0.0],["2022-09-26",1.6,1.6,1.6,1.6,0.0],["2022-09-27",1.41,1.44,1.39,1.4,9000.0],["2022-09-28",1.4,1.4,1.4,1.4,100.0],["2022-09-29",1.45,1.45,1.4,1.4,2400.0],["2022-09-30",1.46,1.46,1.46,1.46,10100.0],["2022-10-03",1.53,1.53,1.53,1.53,400.0],["2022-10-04",1.53,1.53,1.53,1.53,2200.0],["2022-10-05",1.53,1.53,1.53,1.53,0.0],["2022-10-06",1.53,1.53,1.53,1.53,1500.0],["2022-10-07",1.54,1.54,1.54,1.54,100.0],["2022-10-10",1.54,1.54,1.54,1.54,0.0],["2022-10-11",1.54,1.54,1.54,1.54,200.0],["2022-10-12",1.52,1.52,1.51,1.51,10000.0],["2022-10-13",1.47,1.47,1.47,1.47,2100.0],["2022-10-14",1.47,1.47,1.47,1.47,900.0],["2022-10-17",1.47,1.47,1.47,1.47,0.0],["2022-10-18",1.55,1.55,1.55,1.55,1000.0],["2022-10-19",1.55,1.55,1.55,1.55,0.0],["2022-10-20",1.79,1.94,1.79,1.91,23900.0],["2022-10-21",1.85,1.99,1.84,1.99,15400.0],["2022-10-24",1.99,2.09,1.99,2.08,32300.0],["2022-10-25",2.06,2.1,2.04,2.05,15800.0],["2022-10-26",2.06,2.1,2.06,2.1,1400.0],["2022-10-27",2.12,2.16,2.05,2.05,9500.0],["2022-10-28",2.04,2.04,2.0,2.0,400.0],["2022-10-31",2.08,2.18,2.07,2.16,1900.0],["2022-11-01",2.19,2.37,2.13,2.2,29600.0],["2022-11-02",2.25,2.3,2.25,2.29,7800.0],["2022-11-03",2.29,2.32,2.18,2.31,15100.0],["2022-11-04",2.63,2.65,2.41,2.56,113600.0],["2022-11-07",2.68,2.78,2.58,2.7,53300.0],["2022-11-08",2.79,2.8,2.67,2.7,68700.0],["2022-11-09",2.69,2.69,2.39,2.39,33000.0],["2022-11-10",2.55,2.6,2.48,2.54,21400.0],["2022-11-11",2.59,2.62,2.51,2.6,27600.0],["2022-11-14",2.58,2.6,2.58,2.58,7500.0],["2022-11-15",2.63,2.63,2.61,2.61,1600.0],["2022-11-16",2.52,2.52,2.51,2.51,2200.0],["2022-11-17",2.48,2.48,2.48,2.48,3000.0],["2022-11-18",2.4,2.4,2.3,2.33,18600.0],["2022-11-21",2.32,2.32,2.32,2.32,200.0],["2022-11-22",2.32,2.34,2.32,2.34,15300.0],["2022-11-23",2.28,2.28,2.28,2.28,200.0],["2022-11-25",2.28,2.28,2.28,2.28,0.0],["2022-11-28",2.33,2.33,2.33,2.33,11900.0],["2022-11-29",2.43,2.46,2.42,2.42,16100.0],["2022-11-30",2.56,2.72,2.56,2.72,21100.0],["2022-12-01",2.84,2.99,2.84,2.9,64700.0],["2022-12-02",2.87,2.88,2.7,2.84,31000.0],["2022-12-05",2.91,2.91,2.69,2.7,11300.0],["2022-12-06",2.7,2.76,2.7,2.71,19100.0],["2022-12-07",2.65,2.68,2.63,2.64,13000.0],["2022-12-08",2.66,2.66,2.57,2.57,15500.0],["2022-12-09",2.53,2.53,2.53,2.53,200.0],["2022-12-12",2.51,2.53,2.51,2.53,12700.0],["2022-12-13",2.66,2.79,2.66,2.71,9900.0],["2022-12-14",2.81,2.94,2.81,2.91,16300.0],["2022-12-15",2.82,2.82,2.74,2.74,2600.0],["2022-12-16",2.84,2.84,2.84,2.84,100.0],["2022-12-19",2.72,2.8,2.72,2.74,4300.0],["2022-12-20",2.76,2.82,2.76,2.78,20400.0],["2022-12-21",2.78,2.78,2.78,2.78,3300.0],["2022-12-22",2.68,2.68,2.66,2.66,1300.0],["2022-12-23",2.45,2.71,2.45,2.66,83600.0],["2022-12-27",2.66,2.66,2.66,2.66,0.0],["2022-12-28",2.68,2.68,2.68,2.68,800.0],["2022-12-29",2.7,3.0,2.7,2.97,26300.0],["2022-12-30",2.97,2.98,2.9,2.95,21600.0],["2023-01-03",2.96,2.96,2.74,2.82,6300.0],["2023-01-04",2.8,2.8,2.75,2.8,4400.0],["2023-01-05",2.72,2.72,2.72,2.72,700.0],["2023-01-06",2.74,2.86,2.74,2.85,1400.0],["2023-01-09",3.0,3.15,3.0,3.15,81200.0],["2023-01-10",3.17,3.27,3.17,3.27,47000.0],["2023-01-11",3.3,3.53,3.3,3.5,75500.0],["2023-01-12",3.63,3.76,3.62,3.76,59600.0],["2023-01-13",3.76,4.17,3.76,4.15,171900.0],["2023-01-17",4.67,4.9,4.36,4.53,158300.0],["2023-01-18",4.89,4.92,4.5,4.55,133000.0],["2023-01-19",4.45,4.56,4.35,4.56,32700.0],["2023-01-20",4.45,4.91,4.45,4.91,92100.0],["2023-01-23",4.92,5.0,4.9,5.0,141700.0],["2023-01-24",4.97,4.97,4.75,4.76,35700.0],["2023-01-25",4.75,4.78,4.63,4.78,22900.0],["2023-01-26",4.92,5.03,4.88,5.03,31600.0],["2023-01-27",5.11,5.32,5.11,5.24,70200.0],["2023-01-30",5.22,5.3,5.04,5.17,67600.0],["2023-01-31",5.13,5.55,5.08,5.55,41800.0],["2023-02-01",5.58,5.81,5.5,5.75,47300.0],["2023-02-02",5.75,5.76,5.52,5.54,46900.0],["2023-02-03",5.27,5.83,5.27,5.48,33600.0],["2023-02-06",5.45,5.45,4.89,5.0,110100.0],["2023-02-07",4.99,4.99,3.97,3.97,176600.0],["2023-02-08",3.88,4.26,3.88,4.18,96600.0],["2023-02-09",4.16,4.19,3.92,4.02,52900.0],["2023-02-10",4.19,4.39,4.12,4.39,5800.0],["2023-02-13",4.36,4.52,4.3,4.49,12400.0],["2023-02-14",4.45,4.75,4.38,4.75,56500.0],["2023-02-15",4.76,4.88,4.65,4.69,75100.0],["2023-02-16",4.51,4.77,4.5,4.65,22700.0],["2023-02-17",4.46,4.47,4.45,4.45,49100.0],["2023-02-21",4.44,4.44,4.06,4.08,74800.0],["2023-02-22",4.02,4.1,4.01,4.05,10500.0],["2023-02-23",4.1,4.25,4.1,4.22,4300.0],["2023-02-24",3.89,4.07,3.89,4.06,4000.0],["2023-02-27",4.07,4.23,4.07,4.21,2500.0],["2023-02-28",4.08,4.11,3.94,4.05,11500.0],["2023-03-01",4.0,4.35,4.0,4.35,28000.0],["2023-03-02",4.34,4.34,4.28,4.31,1300.0],["2023-03-03",4.52,5.04,4.51,4.92,20000.0],["2023-03-06",4.87,4.87,4.71,4.72,4300.0],["2023-03-07",4.54,4.55,4.2,4.26,9300.0],["2023-03-08",4.25,4.25,4.03,4.13,11300.0],["2023-03-09",4.33,4.38,4.15,4.15,20000.0],["2023-03-10",4.1,4.1,3.97,3.97,12200.0],["2023-03-13",3.9,4.12,3.9,4.05,15200.0],["2023-03-14",4.0,4.08,3.96,4.0,23500.0],["2023-03-15",3.94,3.95,3.68,3.88,9500.0],["2023-03-16",3.9,4.11,3.9,4.0,19300.0],["2023-03-17",3.89,3.95,3.84,3.94,3900.0],["2023-03-20",3.93,3.95,3.88,3.95,3300.0],["2023-03-21",4.12,4.12,4.04,4.04,5700.0],["2023-03-22",4.09,4.09,4.0,4.0,20400.0],["2023-03-23",4.04,4.05,3.79,3.81,49700.0],["2023-03-24",3.81,3.81,3.81,3.81,0.0],["2023-03-27",3.91,3.92,3.91,3.92,200.0],["2023-03-28",4.03,4.12,4.03,4.12,1300.0],["2023-03-29",4.1,4.11,4.1,4.1,3500.0],["2023-03-30",4.2,4.2,4.2,4.2,46600.0],["2023-03-31",4.2,4.22,4.2,4.22,1600.0],["2023-04-03",4.24,4.3,4.09,4.09,2300.0],["2023-04-04",4.05,4.07,4.0,4.0,53900.0],["2023-04-05",3.95,3.96,3.73,3.9,131600.0],["2023-04-06",3.78,3.84,3.76,3.84,17400.0],["2023-04-10",3.84,3.88,3.84,3.87,21500.0],["2023-04-11",3.87,3.88,3.86,3.86,8700.0],["2023-04-12",3.93,3.98,3.86,3.86,600.0],["2023-04-13",4.12,4.12,4.0,4.01,17000.0],["2023-04-14",4.04,4.04,4.0,4.0,3100.0],["2023-04-17",4.0,4.01,4.0,4.01,1500.0],["2023-04-18",4.01,4.01,4.01,4.01,0.0],["2023-04-19",4.0,4.01,3.98,3.98,8500.0],["2023-04-20",3.99,3.99,3.99,3.99,100.0],["2023-04-21",3.99,3.99,3.99,3.99,0.0],["2023-04-24",3.82,3.82,3.79,3.79,1100.0],["2023-04-25",3.79,3.79,3.67,3.68,64400.0],["2023-04-26",3.6,3.64,3.59,3.6,6000.0],["2023-04-27",3.48,3.5,3.48,3.5,1100.0],["2023-04-28",3.6,3.6,3.6,3.6,100.0],["2023-05-01",3.5,3.63,3.45,3.47,5200.0],["2023-05-02",3.45,3.45,3.34,3.34,3600.0],["2023-05-03",3.38,3.38,3.34,3.34,3600.0],["2023-05-04",3.49,3.49,3.28,3.43,30500.0],["2023-05-05",3.68,3.68,3.67,3.68,2100.0],["2023-05-08",3.51,3.51,3.5,3.51,1000.0],["2023-05-09",3.49,3.49,3.4,3.41,5500.0],["2023-05-10",3.34,3.35,3.23,3.25,27100.0],["2023-05-11",3.45,3.45,3.21,3.3,5700.0],["2023-05-12",3.48,3.56,3.3,3.3,1000.0],["2023-05-15",3.43,3.54,3.43,3.49,8000.0],["2023-05-16",3.59,3.59,3.47,3.47,2400.0],["2023-05-17",3.61,3.86,3.59,3.86,17300.0],["2023-05-18",3.73,3.84,3.73,3.77,1900.0],["2023-05-19",3.74,3.74,3.64,3.64,1200.0],["2023-05-22",3.55,3.55,3.55,3.55,200.0],["2023-05-23",3.65,3.67,3.64,3.66,2000.0],["2023-05-24",3.63,3.63,3.63,3.63,1000.0],["2023-05-25",3.53,3.56,3.53,3.53,4900.0],["2023-05-26",3.53,3.53,3.49,3.49,1500.0],["2023-05-30",3.52,3.52,3.48,3.51,4100.0],["2023-05-31",3.44,3.54,3.44,3.54,5600.0],["2023-06-01",3.53,3.53,3.53,3.53,300.0],["2023-06-02",3.62,3.76,3.62,3.76,2100.0],["2023-06-05",3.88,3.88,3.88,3.88,3000.0],["2023-06-06",3.88,3.88,3.88,3.88,0.0],["2023-06-07",3.99,4.26,3.99,4.24,11100.0],["2023-06-08",4.23,4.23,3.97,3.97,5200.0],["2023-06-09",3.98,3.98,3.98,3.98,1600.0],["2023-06-12",3.87,3.87,3.83,3.83,7600.0],["2023-06-13",3.94,3.94,3.9,3.9,600.0],["2023-06-14",3.9,4.02,3.9,3.93,40900.0],["2023-06-15",4.07,4.07,4.07,4.07,100.0],["2023-06-16",4.0,4.08,4.0,4.06,11600.0],["2023-06-20",4.13,4.13,4.03,4.03,1100.0],["2023-06-21",4.16,4.22,4.16,4.22,1500.0],["2023-06-22",4.2,4.24,4.2,4.24,23300.0],["2023-06-23",4.16,4.18,4.16,4.18,1900.0],["2023-06-26",4.18,4.18,4.18,4.18,0.0],["2023-06-27",4.25,4.26,4.18,4.18,5300.0],["2023-06-28",4.15,4.2,4.15,4.19,1100.0],["2023-06-29",4.18,4.25,4.18,4.25,15600.0],["2023-06-30",4.25,4.25,4.2,4.2,5200.0],["2023-07-03",4.2,4.2,4.2,4.2,0.0],["2023-07-05",4.21,4.24,4.16,4.24,500.0],["2023-07-06",4.31,4.49,4.29,4.49,6500.0],["2023-07-07",4.74,4.74,4.6,4.66,22900.0],["2023-07-10",4.69,4.82,4.69,4.82,5200.0],["2023-07-11",4.8,4.95,4.8,4.93,31000.0],["2023-07-12",4.97,5.02,4.86,4.86,2600.0],["2023-07-13",4.9,4.9,4.85,4.85,8000.0],["2023-07-14",4.78,4.78,4.67,4.68,19700.0],["2023-07-17",4.68,4.68,4.68,4.68,0.0],["2023-07-18",4.65,4.65,4.65,4.65,500.0],["2023-07-19",4.7,4.71,4.6,4.6,9000.0],["2023-07-20",4.56,4.58,4.3,4.38,7400.0],["2023-07-21",4.49,4.49,4.49,4.49,1000.0],["2023-07-24",4.52,4.52,4.5,4.5,1700.0],["2023-07-25",4.5,4.61,4.5,4.61,7300.0],["2023-07-26",4.64,4.64,4.5,4.59,11300.0],["2023-07-27",4.56,4.62,4.56,4.6,7900.0],["2023-07-28",4.6,4.6,4.6,4.6,0.0],["2023-07-31",4.6,4.64,4.55,4.64,55000.0],["2023-08-01",4.64,4.64,4.56,4.61,13600.0],["2023-08-02",4.59,4.6,4.48,4.56,23600.0],["2023-08-03",4.52,4.6,4.52,4.56,31200.0],["2023-08-04",4.84,5.01,4.62,4.81,84000.0],["2023-08-07",4.75,5.01,4.75,5.0,13200.0],["2023-08-08",4.74,4.74,4.71,4.72,13000.0],["2023-08-09",4.81,4.81,4.63,4.63,5600.0],["2023-08-10",4.65,4.65,4.56,4.56,11300.0],["2023-08-11",4.41,4.44,4.28,4.28,5900.0],["2023-08-14",4.22,4.24,4.17,4.19,14100.0],["2023-08-15",4.09,4.13,3.88,3.88,37800.0],["2023-08-16",4.03,4.1,4.03,4.06,5700.0],["2023-08-17",4.08,4.17,4.08,4.1,20900.0],["2023-08-18",3.95,4.01,3.86,3.95,10500.0],["2023-08-21",4.0,4.06,3.98,4.03,10700.0],["2023-08-22",4.07,4.07,4.0,4.01,13200.0],["2023-08-23",3.98,4.12,3.95,4.12,20200.0],["2023-08-24",3.95,4.02,3.95,4.02,1900.0],["2023-08-25",4.01,4.01,3.95,3.99,6300.0],["2023-08-28",4.05,4.07,4.05,4.05,50900.0],["2023-08-29",4.05,4.05,4.05,4.05,0.0],["2023-08-30",4.0,4.09,4.0,4.09,15000.0],["2023-08-31",4.17,4.17,4.03,4.15,36500.0],["2023-09-01",4.15,4.38,4.15,4.38,10800.0],["2023-09-05",4.57,4.57,4.32,4.34,27200.0],["2023-09-06",4.26,4.3,4.25,4.28,7300.0],["2023-09-07",4.28,4.28,4.25,4.25,1100.0],["2023-09-08",4.33,4.33,4.3,4.3,7000.0],["2023-09-11",4.31,4.33,4.31,4.33,7900.0],["2023-09-12",4.38,4.49,4.34,4.46,22400.0],["2023-09-13",4.39,4.49,4.39,4.42,2600.0],["2023-09-14",4.45,4.47,4.33,4.36,8700.0],["2023-09-15",4.34,4.36,4.29,4.32,18500.0],["2023-09-18",4.34,4.39,4.32,4.39,6000.0],["2023-09-19",4.39,4.49,4.39,4.47,4100.0],["2023-09-20",4.33,4.33,4.33,4.33,5000.0],["2023-09-21",4.25,4.28,4.25,4.25,2200.0],["2023-09-22",4.33,4.45,4.26,4.26,8700.0],["2023-09-25",4.19,4.21,4.1,4.1,32000.0],["2023-09-26",4.05,4.05,3.92,3.94,3200.0],["2023-09-27",4.11,4.11,3.99,4.03,17100.0],["2023-09-28",4.03,4.15,4.03,4.15,18700.0],["2023-09-29",4.07,4.08,4.03,4.04,22400.0],["2023-10-02",3.97,3.98,3.94,3.94,23900.0],["2023-10-03",3.96,3.96,3.92,3.92,11300.0],["2023-10-04",3.86,3.87,3.77,3.77,16600.0],["2023-10-05",3.79,3.79,3.75,3.79,16100.0],["2023-10-06",3.79,4.15,3.79,4.15,16300.0],["2023-10-09",4.19,4.25,4.19,4.25,200.0],["2023-10-10",4.38,4.5,4.35,4.35,17900.0],["2023-10-11",4.48,4.93,4.0,4.2,53600.0],["2023-10-12",4.09,4.36,4.09,4.36,21100.0],["2023-10-13",4.31,4.5,4.24,4.44,12100.0],["2023-10-16",4.31,4.55,4.31,4.55,23400.0],["2023-10-17",4.54,4.65,4.43,4.58,37300.0],["2023-10-18",4.65,4.65,4.53,4.55,6900.0],["2023-10-19",4.45,4.74,4.45,4.74,7900.0],["2023-10-20",4.79,4.8,4.6,4.72,16200.0],["2023-10-23",4.79,4.79,4.5,4.68,28500.0],["2023-10-24",4.69,4.69,4.43,4.57,3300.0],["2023-10-25",4.65,4.65,4.1,4.39,15900.0],["2023-10-26",4.37,4.55,4.3,4.42,15700.0],["2023-10-27",4.26,4.38,4.25,4.27,5500.0],["2023-10-30",4.46,4.46,4.25,4.42,3200.0],["2023-10-31",4.29,4.4,4.26,4.28,5100.0],["2023-11-01",4.25,4.36,4.25,4.26,4400.0],["2023-11-02",4.51,4.52,4.42,4.47,10300.0],["2023-11-03",4.37,4.67,4.35,4.57,14000.0],["2023-11-06",4.35,4.44,4.3,4.4,3200.0],["2023-11-07",4.25,4.4,4.11,4.36,25000.0],["2023-11-08",4.12,4.33,4.12,4.28,8500.0],["2023-11-09",4.32,4.35,4.2,4.35,5900.0],["2023-11-10",4.24,4.46,4.24,4.46,14900.0],["2023-11-13",4.18,4.49,4.18,4.44,4500.0],["2023-11-14",4.5,4.55,4.24,4.43,34300.0],["2023-11-15",4.26,4.31,4.06,4.2,27300.0],["2023-11-16",4.1,4.2,3.95,4.1,62000.0],["2023-11-17",4.08,4.37,4.05,4.3,19400.0],["2023-11-20",4.22,4.34,4.16,4.28,20600.0],["2023-11-21",4.57,4.64,4.13,4.28,14000.0],["2023-11-22",4.18,4.34,4.08,4.32,7000.0],["2023-11-24",4.32,4.32,4.32,4.32,35400.0],["2023-11-27",4.17,4.19,4.17,4.19,17800.0],["2023-11-28",4.31,4.31,4.22,4.25,1200.0],["2023-11-29",4.24,4.53,4.24,4.53,65900.0],["2023-11-30",4.35,4.6,4.1,4.3,35500.0],["2023-12-01",4.21,4.34,4.13,4.27,4800.0],["2023-12-04",4.26,4.26,3.86,3.97,28900.0],["2023-12-05",3.97,4.19,3.93,4.16,9900.0],["2023-12-06",3.88,4.0,3.88,3.93,36600.0],["2023-12-07",3.91,3.93,3.85,3.85,8000.0],["2023-12-08",3.95,4.0,3.78,3.82,18200.0],["2023-12-11",3.82,3.83,3.6,3.73,15900.0],["2023-12-12",3.64,3.87,3.62,3.86,6700.0],["2023-12-13",3.77,3.86,3.6,3.77,23200.0],["2023-12-14",3.79,3.79,3.51,3.75,16100.0],["2023-12-15",3.67,3.77,3.6,3.77,6900.0],["2023-12-18",3.7,3.88,3.64,3.8,12500.0],["2023-12-19",3.71,3.76,3.6,3.7,27900.0],["2023-12-20",3.7,3.8,3.65,3.7,18000.0],["2023-12-21",3.78,3.79,3.67,3.7,20000.0],["2023-12-22",3.62,3.64,3.28,3.53,25100.0],["2023-12-26",3.57,3.57,3.41,3.45,23300.0],["2023-12-27",3.41,3.64,3.41,3.53,18500.0],["2023-12-28",3.59,3.6,3.47,3.51,19600.0],["2023-12-29",3.42,3.93,3.42,3.75,66700.0],["2024-01-02",3.7,3.85,3.6,3.77,27000.0],["2024-01-03",3.77,3.77,3.77,3.77,800.0],["2024-01-04",3.67,3.67,3.48,3.6,31800.0],["2024-01-05",3.53,3.64,3.4,3.54,11000.0],["2024-01-08",3.64,3.64,3.41,3.56,11700.0],["2024-01-09",3.6,3.6,3.47,3.51,13000.0],["2024-01-10",3.92,3.92,3.42,3.42,6400.0],["2024-01-11",3.5,3.5,3.4,3.44,9100.0],["2024-01-12",3.35,3.53,3.35,3.53,7500.0],["2024-01-16",3.29,3.47,3.29,3.41,7800.0],["2024-01-17",3.39,3.39,3.2,3.27,13700.0],["2024-01-18",3.17,3.35,3.17,3.26,6500.0],["2024-01-19",3.38,3.38,3.14,3.2,4600.0],["2024-01-22",3.33,3.33,3.14,3.18,3400.0],["2024-01-23",3.46,3.46,3.19,3.19,5300.0],["2024-01-24",3.25,3.26,3.14,3.19,5900.0],["2024-01-25",3.1,3.37,3.1,3.24,1700.0],["2024-01-26",3.27,3.34,3.21,3.21,4900.0],["2024-01-29",3.08,3.38,3.08,3.22,14600.0],["2024-01-30",3.22,3.24,3.2,3.23,15600.0],["2024-01-31",3.24,3.29,3.19,3.19,6000.0],["2024-02-01",3.2,3.36,3.2,3.21,1800.0],["2024-02-02",3.2,3.33,3.15,3.18,21400.0],["2024-02-05",3.11,3.11,2.95,2.95,8500.0],["2024-02-06",2.95,2.97,2.84,2.9,8800.0],["2024-02-07",2.91,3.0,2.91,2.99,1400.0],["2024-02-08",3.02,3.09,3.02,3.05,1800.0],["2024-02-09",2.9,3.21,2.85,2.99,16800.0],["2024-02-12",3.02,3.05,2.89,2.93,6400.0],["2024-02-13",2.94,2.97,2.9,2.94,3900.0],["2024-02-14",2.94,3.06,2.94,2.95,10300.0],["2024-02-15",3.11,3.15,3.04,3.04,18300.0],["2024-02-16",2.9,3.08,2.9,2.97,5100.0],["2024-02-20",2.97,3.12,2.97,3.04,19700.0],["2024-02-21",3.06,3.07,2.88,2.99,5900.0],["2024-02-22",3.12,3.15,3.01,3.02,10200.0],["2024-02-23",3.02,3.02,3.02,3.02,1500.0],["2024-02-26",3.0,3.15,3.0,3.11,5400.0],["2024-02-27",3.09,3.11,3.06,3.11,700.0],["2024-02-28",3.11,3.15,3.11,3.14,2800.0],["2024-02-29",3.26,3.35,3.25,3.35,16800.0],["2024-03-01",3.32,3.48,3.32,3.32,3400.0],["2024-03-04",3.49,3.52,3.44,3.44,5900.0],["2024-03-05",3.59,3.59,3.41,3.41,5300.0],["2024-03-06",3.66,3.85,3.65,3.65,11000.0],["2024-03-07",3.85,3.85,3.73,3.75,11900.0],["2024-03-08",3.73,3.78,3.73,3.78,800.0],["2024-03-11",3.77,3.84,3.57,3.6,3000.0],["2024-03-12",3.6,3.6,3.6,3.6,0.0],["2024-03-13",3.74,3.74,3.59,3.59,1400.0],["2024-03-14",3.76,3.79,3.63,3.63,9500.0],["2024-03-15",3.75,3.75,3.63,3.63,9400.0],["2024-03-18",3.68,3.68,3.5,3.53,14700.0],["2024-03-19",3.46,3.46,3.32,3.33,13100.0],["2024-03-20",3.33,3.4,3.32,3.39,6200.0],["2024-03-21",3.32,3.39,3.31,3.33,15200.0],["2024-03-22",3.28,3.35,3.26,3.31,7300.0],["2024-03-25",3.39,3.39,3.13,3.2,17600.0],["2024-03-26",3.14,3.18,3.14,3.16,3400.0],["2024-03-27",3.16,3.17,3.13,3.16,29400.0],["2024-03-28",3.1,3.13,3.05,3.13,73400.0],["2024-04-01",3.04,3.15,3.04,3.05,20900.0],["2024-04-02",3.15,3.29,3.04,3.05,48900.0],["2024-04-03",3.05,3.12,2.86,3.12,19700.0],["2024-04-04",3.16,3.34,3.15,3.16,208200.0],["2024-04-05",3.15,3.44,3.15,3.36,351900.0],["2024-04-08",3.39,3.67,3.39,3.54,112600.0],["2024-04-09",3.51,3.54,3.42,3.47,13200.0],["2024-04-10",3.35,3.49,3.34,3.4,39000.0],["2024-04-11",3.47,3.47,3.44,3.44,500.0],["2024-04-12",3.44,3.45,3.28,3.38,221500.0],["2024-04-15",3.3,3.39,3.3,3.39,152900.0],["2024-04-16",3.29,3.4,3.17,3.18,88300.0],["2024-04-17",3.18,3.21,3.18,3.21,400.0],["2024-04-18",3.13,3.2,3.13,3.2,201300.0],["2024-04-19",3.11,3.27,3.1,3.21,110400.0],["2024-04-22",3.13,3.28,3.13,3.26,9100.0],["2024-04-23",3.15,3.24,3.15,3.22,9500.0],["2024-04-24",3.17,3.24,3.15,3.22,236300.0],["2024-04-25",3.11,3.28,3.1,3.15,14900.0],["2024-04-26",3.28,3.28,3.14,3.14,3100.0],["2024-04-29",3.14,3.2,3.11,3.15,27400.0],["2024-04-30",3.16,3.29,3.16,3.18,12300.0],["2024-05-01",3.17,3.28,3.12,3.13,1800.0],["2024-05-02",3.14,3.28,3.12,3.16,2800.0],["2024-05-03",3.24,3.37,3.19,3.37,7500.0],["2024-05-06",3.47,3.47,3.17,3.35,1500.0],["2024-05-07",3.29,3.34,3.18,3.34,1800.0],["2024-05-08",3.29,3.29,3.27,3.27,600.0],["2024-05-09",3.16,3.22,3.16,3.22,11100.0],["2024-05-10",3.18,3.25,3.18,3.2,4200.0],["2024-05-13",3.22,3.22,3.08,3.13,5500.0],["2024-05-14",3.1,3.1,3.0,3.1,17800.0],["2024-05-15",3.1,3.1,3.1,3.1,700.0],["2024-05-16",3.09,3.09,3.06,3.06,900.0],["2024-05-17",3.07,3.1,3.05,3.06,8300.0],["2024-05-20",3.06,3.12,3.06,3.09,19700.0],["2024-05-21",3.09,3.22,3.08,3.12,22000.0],["2024-05-22",3.12,3.17,3.12,3.16,4200.0],["2024-05-23",3.16,3.27,3.14,3.27,7500.0],["2024-05-24",3.29,3.35,3.22,3.35,6400.0],["2024-05-28",3.35,3.5,3.35,3.5,15700.0],["2024-05-29",3.5,3.5,3.45,3.49,1100.0],["2024-05-30",3.45,3.53,3.35,3.53,7800.0],["2024-05-31",3.48,3.59,3.45,3.55,40600.0],["2024-06-03",3.59,3.66,3.45,3.53,45000.0],["2024-06-04",3.55,3.55,3.31,3.51,24500.0],["2024-06-05",3.54,3.64,3.52,3.63,29500.0],["2024-06-06",3.61,3.66,3.47,3.59,24200.0],["2024-06-07",3.46,3.57,3.39,3.45,28900.0],["2024-06-10",3.49,3.55,3.36,3.36,22200.0],["2024-06-11",3.52,3.54,3.43,3.43,14200.0],["2024-06-12",3.38,3.54,3.38,3.54,31200.0],["2024-06-13",3.53,3.6,3.37,3.45,20900.0],["2024-06-14",3.42,3.42,3.36,3.37,700.0],["2024-06-17",3.28,3.4,3.25,3.34,16300.0],["2024-06-18",3.4,3.4,3.3,3.4,10100.0],["2024-06-20",3.36,3.4,3.31,3.4,11700.0],["2024-06-21",3.45,3.47,3.41,3.45,23200.0],["2024-06-24",3.45,3.46,3.4,3.45,8800.0],["2024-06-25",3.48,3.55,3.48,3.51,26900.0],["2024-06-26",3.45,3.52,3.43,3.52,1200.0],["2024-06-27",3.4,3.55,3.4,3.49,4700.0],["2024-06-28",3.43,3.57,3.42,3.57,60000.0],["2024-07-01",3.4,3.51,3.4,3.45,3100.0],["2024-07-02",3.47,3.48,3.25,3.45,37300.0],["2024-07-03",3.41,3.52,3.41,3.52,1400.0],["2024-07-05",3.51,3.55,3.4,3.45,3300.0],["2024-07-08",3.53,3.55,3.47,3.5,42300.0],["2024-07-09",3.65,3.65,3.31,3.33,19300.0],["2024-07-10",3.35,3.46,3.31,3.31,6900.0],["2024-07-11",3.43,3.63,3.37,3.4,36600.0],["2024-07-12",3.39,3.51,3.31,3.43,39700.0],["2024-07-15",3.43,3.46,3.35,3.4,15600.0],["2024-07-16",3.43,3.46,3.42,3.46,9000.0],["2024-07-17",3.5,3.55,3.44,3.46,26600.0],["2024-07-18",3.41,3.49,3.41,3.49,1900.0],["2024-07-19",3.45,3.52,3.45,3.52,13400.0],["2024-07-22",3.5,3.55,3.41,3.55,9600.0],["2024-07-23",3.52,3.55,3.45,3.54,7500.0],["2024-07-24",3.54,3.54,3.54,3.54,0.0],["2024-07-25",3.4,3.5,3.39,3.5,8400.0],["2024-07-26",3.4,3.45,3.38,3.45,4900.0],["2024-07-29",3.45,3.45,3.1,3.39,6600.0],["2024-07-30",3.34,3.34,3.14,3.23,11600.0],["2024-07-31",3.04,3.3,3.04,3.3,3600.0],["2024-08-01",3.2,3.25,3.08,3.08,21600.0],["2024-08-02",3.15,3.15,2.9,3.1,46100.0],["2024-08-05",2.91,3.07,2.91,3.01,4200.0],["2024-08-06",2.92,3.16,2.91,3.16,10500.0],["2024-08-07",3.17,3.17,3.14,3.14,600.0],["2024-08-08",3.15,3.2,3.1,3.14,9600.0],["2024-08-09",2.99,3.1,2.99,3.1,900.0],["2024-08-12",3.17,3.18,3.16,3.16,3800.0],["2024-08-13",3.35,3.35,3.23,3.3,1100.0],["2024-08-14",3.15,3.43,3.15,3.41,22100.0],["2024-08-15",3.13,3.22,3.13,3.13,1100.0],["2024-08-16",3.23,3.23,3.23,3.23,1200.0],["2024-08-19",3.15,3.2,3.02,3.09,15200.0],["2024-08-20",3.11,3.16,3.11,3.14,3200.0],["2024-08-21",3.19,3.19,3.19,3.19,300.0],["2024-08-22",3.13,3.15,3.12,3.15,2600.0],["2024-08-23",3.15,3.15,3.15,3.15,0.0],["2024-08-26",3.15,3.15,3.15,3.15,0.0],["2024-08-27",3.16,3.16,3.1,3.1,900.0],["2024-08-28",3.06,3.15,3.05,3.14,2900.0],["2024-08-29",3.1,3.1,3.05,3.1,2100.0],["2024-08-30",3.03,3.06,3.03,3.05,3200.0],["2024-09-03",3.09,3.09,3.04,3.09,6400.0],["2024-09-04",3.08,3.09,3.06,3.09,1500.0],["2024-09-05",3.09,3.09,3.04,3.08,1900.0],["2024-09-06",3.01,3.01,3.01,3.01,1400.0],["2024-09-09",2.97,2.98,2.97,2.98,1600.0],["2024-09-10",2.95,2.95,2.85,2.91,8300.0],["2024-09-11",2.96,3.01,2.87,2.95,4200.0],["2024-09-12",2.95,3.1,2.95,3.1,7600.0],["2024-09-13",3.13,3.13,3.05,3.08,8200.0],["2024-09-16",3.1,3.3,3.07,3.21,30100.0],["2024-09-17",3.12,3.19,3.09,3.17,4500.0],["2024-09-18",3.23,3.32,3.17,3.26,3100.0],["2024-09-19",3.31,3.47,3.31,3.36,24100.0],["2024-09-20",3.27,3.28,3.12,3.27,4500.0],["2024-09-23",3.1,3.16,3.04,3.04,3800.0],["2024-09-24",3.19,3.19,3.19,3.19,600.0],["2024-09-25",3.13,3.33,3.08,3.25,9000.0],["2024-09-26",3.09,3.15,3.09,3.15,2300.0],["2024-09-27",3.1,3.18,3.1,3.15,5400.0],["2024-09-30",3.07,3.2,3.07,3.2,6200.0],["2024-10-01",3.08,3.27,3.08,3.27,4300.0],["2024-10-02",3.27,3.27,3.24,3.25,4300.0],["2024-10-03",3.25,3.33,3.15,3.27,9100.0],["2024-10-04",3.26,3.26,3.15,3.15,3600.0],["2024-10-07",3.33,3.45,3.32,3.45,33500.0],["2024-10-08",3.44,3.48,3.32,3.39,16700.0],["2024-10-09",3.4,3.4,3.4,3.4,300.0],["2024-10-10",3.4,3.47,3.4,3.44,6900.0],["2024-10-11",3.53,3.55,3.41,3.47,6600.0],["2024-10-14",3.2,3.47,3.2,3.47,2300.0],["2024-10-15",3.25,3.3,3.24,3.24,3100.0],["2024-10-16",3.2,3.53,3.2,3.46,3100.0],["2024-10-17",3.48,3.5,3.38,3.38,17200.0],["2024-10-18",3.39,3.46,3.39,3.44,4500.0],["2024-10-21",3.43,3.53,3.4,3.46,5500.0],["2024-10-22",3.44,3.44,3.44,3.44,400.0],["2024-10-23",3.22,3.22,3.22,3.22,500.0],["2024-10-24",3.31,3.31,3.2,3.2,600.0],["2024-10-25",3.41,3.49,3.33,3.48,21500.0],["2024-10-28",3.27,3.27,3.24,3.24,2900.0],["2024-10-29",3.28,3.28,3.2,3.26,1900.0],["2024-10-30",3.29,3.29,3.28,3.28,1000.0],["2024-10-31",3.12,3.32,3.12,3.25,10900.0],["2024-11-01",3.28,3.37,3.28,3.36,9000.0],["2024-11-04",3.39,3.4,3.38,3.4,10200.0],["2024-11-05",3.37,3.4,3.33,3.37,4500.0],["2024-11-06",3.37,3.37,3.37,3.37,0.0],["2024-11-07",2.91,3.6,2.91,3.35,11500.0],["2024-11-08",3.65,3.65,3.34,3.34,4400.0],["2024-11-11",2.91,3.4,2.91,3.32,9300.0],["2024-11-12",3.69,3.69,3.28,3.46,39100.0],["2024-11-13",3.51,3.59,3.44,3.44,9200.0],["2024-11-14",3.43,3.53,3.43,3.53,25000.0],["2024-11-15",3.34,3.52,3.34,3.51,8200.0],["2024-11-18",3.47,3.63,3.47,3.62,22700.0],["2024-11-19",3.62,3.7,3.59,3.7,63700.0],["2024-11-20",3.76,4.0,3.76,3.98,43100.0],["2024-11-21",3.94,3.98,3.82,3.98,6500.0],["2024-11-22",3.99,4.25,3.99,4.05,15400.0],["2024-11-25",3.99,4.23,3.99,4.1,53200.0],["2024-11-26",4.13,4.27,4.12,4.2,19600.0],["2024-11-27",4.08,4.25,4.08,4.22,9500.0],["2024-11-29",4.16,4.25,4.16,4.25,900.0],["2024-12-02",4.23,4.28,4.23,4.28,5100.0],["2024-12-03",4.25,4.33,4.1,4.29,9200.0],["2024-12-04",4.33,4.48,4.3,4.39,16000.0],["2024-12-05",4.48,4.5,4.39,4.45,7700.0],["2024-12-06",4.39,4.42,4.33,4.42,4000.0],["2024-12-09",4.47,4.62,4.39,4.62,24000.0],["2024-12-10",4.64,4.68,4.58,4.66,20600.0],["2024-12-11",4.7,4.78,4.46,4.78,24000.0],["2024-12-12",4.62,5.04,4.62,5.04,93200.0],["2024-12-13",5.14,5.57,5.09,5.55,91300.0],["2024-12-16",5.68,5.84,5.05,5.22,88800.0],["2024-12-17",5.31,5.39,4.95,5.39,24300.0],["2024-12-18",5.46,5.52,5.25,5.36,42700.0],["2024-12-19",5.33,5.47,5.22,5.28,18600.0],["2024-12-20",5.27,5.59,5.25,5.59,33100.0],["2024-12-23",5.59,5.59,5.36,5.44,15100.0],["2024-12-24",5.42,5.57,5.42,5.44,14200.0],["2024-12-26",5.55,5.73,5.49,5.73,24000.0],["2024-12-27",5.59,5.59,5.28,5.42,19900.0],["2024-12-30",5.47,5.47,5.34,5.44,16200.0],["2024-12-31",5.32,5.5,5.24,5.32,21800.0],["2025-01-02",5.43,5.53,5.17,5.32,32000.0],["2025-01-03",5.35,5.6,5.08,5.6,29600.0],["2025-01-06",5.6,6.12,5.52,6.04,100900.0],["2025-01-07",6.08,6.28,5.89,6.0,52300.0],["2025-01-08",5.92,6.12,5.76,5.98,21500.0],["2025-01-10",6.21,6.29,5.86,6.22,71300.0],["2025-01-13",6.22,6.37,6.14,6.29,135700.0],["2025-01-14",6.42,6.55,6.0,6.26,79000.0],["2025-01-15",6.25,6.6,6.11,6.47,113200.0],["2025-01-16",6.64,6.9,6.5,6.87,110600.0],["2025-01-17",6.77,7.0,6.61,6.62,164500.0],["2025-01-21",6.82,7.14,6.35,7.02,208700.0],["2025-01-22",7.19,7.49,6.86,7.36,184200.0],["2025-01-23",7.43,7.58,7.26,7.35,212800.0],["2025-01-24",7.42,7.49,7.11,7.47,117500.0],["2025-01-27",7.46,7.51,7.11,7.39,108000.0],["2025-01-28",7.45,7.8,7.36,7.58,138500.0],["2025-01-29",7.55,7.68,7.37,7.57,85900.0],["2025-01-30",7.35,7.74,7.28,7.63,92700.0],["2025-01-31",7.73,7.74,7.37,7.52,113000.0],["2025-02-03",7.25,7.54,7.1,7.46,72500.0],["2025-02-04",7.63,7.91,7.44,7.51,182400.0],["2025-02-05",7.26,7.77,7.0,7.54,112500.0],["2025-02-06",7.54,8.07,7.54,8.0,124300.0],["2025-02-07",7.99,8.13,7.76,7.84,103200.0],["2025-02-10",7.9,7.9,7.48,7.66,121500.0],["2025-02-11",7.6,7.99,7.6,7.92,73300.0],["2025-02-12",7.89,8.77,7.81,8.41,211100.0],["2025-02-13",8.38,8.61,8.31,8.47,140400.0],["2025-02-14",8.32,8.59,8.22,8.55,109100.0],["2025-02-18",8.61,9.89,8.49,9.57,361700.0],["2025-02-19",9.69,9.76,9.09,9.23,340600.0],["2025-02-20",9.75,9.75,8.3,8.48,259300.0],["2025-02-21",8.75,8.75,8.06,8.32,121800.0],["2025-02-24",9.09,9.2,8.35,8.51,231400.0],["2025-02-25",8.58,8.58,7.8,7.95,209500.0],["2025-02-26",7.85,7.85,7.3,7.48,141900.0],["2025-02-27",7.65,7.77,7.45,7.48,64800.0],["2025-02-28",7.28,7.61,7.08,7.6,82800.0],["2025-03-03",7.28,7.99,7.01,7.57,222200.0],["2025-03-04",7.13,8.53,7.07,8.4,817000.0],["2025-03-05",8.9,9.0,7.73,7.76,336300.0],["2025-03-06",7.79,7.83,7.36,7.69,187700.0],["2025-03-07",7.71,8.13,7.66,7.89,80600.0],["2025-03-10",7.86,7.86,7.36,7.36,160300.0],["2025-03-11",7.43,7.92,7.37,7.86,94300.0],["2025-03-12",7.96,8.1,7.66,7.98,69900.0],["2025-03-13",7.99,7.99,7.3,7.37,89600.0],["2025-03-14",7.56,7.67,7.31,7.62,91000.0],["2025-03-17",8.1,8.36,7.85,8.22,126800.0],["2025-03-18",8.33,8.33,7.36,7.38,108200.0],["2025-03-19",7.34,7.7,7.22,7.57,65200.0],["2025-03-20",7.61,7.62,7.24,7.39,86600.0],["2025-03-21",7.37,7.37,7.06,7.24,109800.0],["2025-03-24",7.27,7.35,7.08,7.29,75600.0],["2025-03-25",7.33,7.33,7.11,7.24,82200.0],["2025-03-26",7.49,7.88,6.57,7.87,223300.0],["2025-03-27",7.9,8.62,7.63,8.16,176900.0],["2025-03-28",8.24,8.33,7.81,8.33,128500.0],["2025-03-31",8.33,8.71,8.06,8.39,152900.0],["2025-04-01",8.42,8.91,8.13,8.85,148100.0],["2025-04-02",8.85,9.31,8.52,8.58,123600.0],["2025-04-03",8.24,8.53,7.62,7.94,120700.0],["2025-04-04",7.9,7.9,6.93,6.97,129600.0],["2025-04-07",6.56,7.29,6.22,6.74,123500.0],["2025-04-08",7.05,7.18,6.4,6.51,79200.0],["2025-04-09",6.35,7.1,6.35,6.97,66900.0],["2025-04-10",7.05,7.05,6.65,6.87,49100.0],["2025-04-11",6.79,7.0,6.51,6.93,119500.0],["2025-04-14",6.76,7.01,6.56,6.71,145000.0],["2025-04-15",6.77,7.13,6.77,6.89,64800.0],["2025-04-16",6.75,7.3,6.75,7.2,73400.0],["2025-04-17",7.3,7.47,7.11,7.21,75500.0],["2025-04-21",7.14,7.31,6.81,6.9,83000.0],["2025-04-22",6.9,7.34,6.84,7.08,84400.0],["2025-04-23",7.19,7.23,6.9,6.92,58200.0],["2025-04-24",6.98,7.18,6.9,6.99,39600.0],["2025-04-25",7.1,7.2,6.93,7.01,39600.0],["2025-04-28",6.94,7.05,6.68,6.87,53200.0],["2025-04-29",6.73,7.17,6.73,7.0,116300.0],["2025-04-30",6.86,6.97,6.7,6.84,75900.0],["2025-05-01",6.77,7.29,6.77,6.87,77800.0],["2025-05-02",6.86,7.08,6.74,6.8,54000.0],["2025-05-05",6.73,6.73,6.22,6.22,114600.0],["2025-05-06",6.28,6.56,6.15,6.46,211000.0],["2025-05-07",6.49,6.5,6.0,6.0,107000.0],["2025-05-08",6.0,6.14,5.8,5.81,98000.0],["2025-05-09",5.84,5.98,5.75,5.8,94600.0],["2025-05-12",6.04,6.1,5.82,5.93,86300.0],["2025-05-13",6.02,6.29,6.02,6.2,85000.0],["2025-05-14",6.4,7.07,6.39,6.96,142300.0],["2025-05-15",6.94,7.07,6.53,6.61,110600.0],["2025-05-16",6.6,6.76,6.52,6.6,53700.0],["2025-05-19",6.6,6.85,6.43,6.46,81600.0],["2025-05-20",6.49,6.55,6.32,6.43,54100.0],["2025-05-21",6.45,6.46,6.28,6.28,43000.0],["2025-05-22",6.22,6.62,6.16,6.57,74900.0],["2025-05-23",6.55,6.75,6.47,6.47,51900.0],["2025-05-27",6.54,7.45,6.54,7.2,269500.0],["2025-05-28",7.3,7.36,7.01,7.24,126300.0],["2025-05-29",7.22,7.36,7.16,7.2,74500.0],["2025-05-30",7.21,7.35,7.0,7.28,118100.0],["2025-06-02",7.28,7.72,7.11,7.19,201400.0],["2025-06-03",7.23,7.28,7.04,7.04,93900.0],["2025-06-04",7.09,7.22,6.83,6.89,102900.0],["2025-06-05",6.92,7.0,6.66,6.72,107500.0],["2025-06-06",6.75,6.97,6.7,6.82,74400.0],["2025-06-09",6.82,6.86,6.62,6.75,69100.0],["2025-06-10",6.82,6.96,6.67,6.82,89500.0],["2025-06-11",6.91,7.29,6.89,7.12,185400.0],["2025-06-12",7.21,7.33,6.93,7.03,110600.0],["2025-06-13",7.22,7.46,7.16,7.33,201800.0],["2025-06-16",7.26,7.4,7.04,7.08,146900.0],["2025-06-17",7.18,7.48,7.06,7.22,173600.0],["2025-06-18",7.22,7.34,7.16,7.23,126600.0],["2025-06-20",7.27,7.31,6.91,6.92,131200.0],["2025-06-23",6.95,7.07,6.69,6.73,196000.0],["2025-06-24",6.64,6.71,6.54,6.64,156600.0],["2025-06-25",6.81,6.94,6.66,6.92,175500.0],["2025-06-26",6.98,7.08,6.66,6.83,250800.0],["2025-06-27",6.84,6.96,6.72,6.87,4751100.0],["2025-06-30",6.87,6.91,6.7,6.85,348600.0],["2025-07-01",6.81,8.27,6.47,8.2,751800.0],["2025-07-02",8.13,8.17,6.51,6.65,738500.0],["2025-07-03",6.65,6.8,6.62,6.79,138600.0],["2025-07-07",6.64,6.64,5.62,6.25,910800.0],["2025-07-08",6.18,6.43,6.1,6.39,208500.0],["2025-07-09",6.33,6.36,6.22,6.29,91300.0],["2025-07-10",6.2,6.24,6.06,6.14,211000.0],["2025-07-11",6.1,6.18,5.95,5.96,153700.0],["2025-07-14",5.96,5.98,5.8,5.98,257300.0],["2025-07-15",6.01,6.08,5.72,5.72,195100.0],["2025-07-16",5.71,5.84,5.55,5.63,219300.0],["2025-07-17",5.63,5.96,5.58,5.95,144500.0],["2025-07-18",6.01,6.15,5.94,6.08,231200.0],["2025-07-21",6.04,6.09,5.75,5.76,214300.0],["2025-07-22",5.74,5.98,5.74,5.88,187800.0],["2025-07-23",5.87,6.24,5.87,6.23,154100.0],["2025-07-24",6.25,6.33,6.19,6.22,90900.0],["2025-07-25",6.25,6.25,6.07,6.08,59500.0],["2025-07-28",6.1,6.19,6.01,6.17,124700.0],["2025-07-29",6.21,6.4,6.16,6.37,122000.0],["2025-07-30",6.39,6.39,6.1,6.21,141000.0],["2025-07-31",6.18,6.34,6.09,6.14,88300.0],["2025-08-01",6.13,6.13,5.83,5.89,181800.0],["2025-08-04",5.85,5.86,5.7,5.75,85400.0],["2025-08-05",5.8,6.02,5.71,5.75,174000.0],["2025-08-06",5.77,6.0,5.77,5.87,95100.0],["2025-08-07",5.96,6.18,5.93,6.06,109100.0],["2025-08-08",6.04,6.21,6.04,6.06,93200.0],["2025-08-11",6.05,6.13,5.65,5.77,105600.0],["2025-08-12",5.72,5.99,5.65,5.99,213100.0],["2025-08-13",6.07,6.07,5.69,5.71,119300.0],["2025-08-14",5.7,5.75,5.64,5.65,71800.0],["2025-08-15",5.67,5.72,5.65,5.69,88900.0],["2025-08-18",5.65,5.71,5.6,5.65,90800.0],["2025-08-19",5.61,5.66,5.45,5.46,89800.0],["2025-08-20",5.49,5.52,5.28,5.31,180300.0],["2025-08-21",5.29,5.35,5.19,5.22,105400.0],["2025-08-22",5.23,5.6,5.23,5.59,131000.0],["2025-08-25",5.58,5.58,5.44,5.48,69400.0],["2025-08-26",5.45,5.46,5.32,5.45,47500.0],["2025-08-27",5.44,5.55,5.44,5.54,45400.0],["2025-08-28",5.54,5.68,5.49,5.63,47500.0],["2025-08-29",5.65,5.65,5.56,5.64,39500.0],["2025-09-02",5.64,5.65,5.48,5.54,63000.0],["2025-09-03",5.47,5.47,5.33,5.4,52600.0],["2025-09-04",5.4,5.47,5.34,5.38,49900.0],["2025-09-05",5.35,5.39,5.17,5.22,125800.0],["2025-09-08",5.24,5.29,5.03,5.15,80800.0],["2025-09-09",5.18,5.37,5.16,5.3,113200.0],["2025-09-10",5.27,5.45,5.27,5.39,71900.0],["2025-09-11",5.36,5.44,5.31,5.43,56400.0],["2025-09-12",5.46,5.46,5.35,5.38,85600.0],["2025-09-15",5.43,5.56,5.36,5.46,73400.0],["2025-09-16",5.47,5.88,5.47,5.85,117300.0],["2025-09-17",5.83,6.24,5.81,5.83,180600.0],["2025-09-18",5.79,5.81,5.63,5.73,131900.0],["2025-09-19",5.75,5.82,5.49,5.52,737400.0],["2025-09-22",5.46,5.71,5.45,5.68,115000.0],["2025-09-23",5.7,5.9,5.7,5.74,90800.0],["2025-09-24",5.76,5.85,5.62,5.76,79700.0],["2025-09-25",5.75,5.75,5.64,5.67,55800.0],["2025-09-26",5.66,5.81,5.66,5.78,55200.0],["2025-09-29",5.78,5.87,5.65,5.65,56400.0],["2025-09-30",5.58,5.61,5.41,5.55,88100.0],["2025-10-01",5.44,5.55,5.43,5.5,71900.0],["2025-10-02",5.5,5.52,5.36,5.48,94200.0],["2025-10-03",5.5,5.73,5.5,5.64,45600.0],["2025-10-06",5.47,5.69,5.15,5.41,224900.0],["2025-10-07",5.4,5.64,5.27,5.61,141800.0],["2025-10-08",5.65,5.7,5.47,5.59,128700.0],["2025-10-09",5.59,5.67,5.45,5.48,47400.0],["2025-10-10",5.41,5.44,5.17,5.18,97700.0],["2025-10-13",5.21,5.35,5.13,5.17,40500.0],["2025-10-14",5.11,5.26,5.11,5.14,52200.0],["2025-10-15",5.13,5.19,5.11,5.16,41400.0],["2025-10-16",5.15,5.22,4.93,4.97,66500.0],["2025-10-17",4.95,4.99,4.83,4.86,61800.0],["2025-10-20",4.76,4.92,4.49,4.51,91300.0],["2025-10-21",4.5,4.52,4.41,4.45,63900.0],["2025-10-22",4.5,4.57,4.29,4.4,46900.0],["2025-10-23",4.4,4.54,4.4,4.53,28200.0],["2025-10-24",4.56,4.8,4.56,4.61,53200.0],["2025-10-27",4.61,4.61,4.42,4.42,53100.0],["2025-10-28",4.4,4.49,4.31,4.31,57800.0],["2025-10-29",4.36,4.56,4.31,4.4,92700.0],["2025-10-30",4.34,4.41,4.26,4.35,40100.0],["2025-10-31",4.38,4.46,4.29,4.37,90600.0],["2025-11-03",4.35,4.39,4.23,4.24,69300.0],["2025-11-04",4.15,4.24,4.11,4.18,82700.0],["2025-11-05",4.16,4.25,4.13,4.18,51500.0],["2025-11-06",4.17,4.21,4.08,4.1,110600.0],["2025-11-07",4.08,4.15,4.03,4.13,75600.0],["2025-11-10",4.18,4.28,4.17,4.23,70300.0],["2025-11-11",4.26,4.26,4.16,4.19,96000.0],["2025-11-12",4.12,4.12,3.87,4.01,127500.0],["2025-11-13",3.99,4.03,3.92,3.97,60600.0],["2025-11-14",3.87,4.1,3.87,4.01,83100.0],["2025-11-17",3.99,4.22,3.99,4.14,53300.0],["2025-11-18",4.06,4.25,4.03,4.17,137100.0],["2025-11-19",4.09,4.09,4.01,4.01,47500.0],["2025-11-20",4.0,4.07,3.89,3.89,60400.0],["2025-11-21",3.87,4.04,3.87,3.93,92500.0],["2025-11-24",3.91,3.94,3.85,3.85,36000.0],["2025-11-25",3.86,3.9,3.71,3.9,85300.0],["2025-11-26",3.87,4.08,3.83,4.05,90200.0],["2025-11-28",4.0,4.11,4.0,4.02,46500.0],["2025-12-01",4.0,4.07,3.94,4.02,35500.0],["2025-12-02",4.05,4.05,3.97,3.99,34700.0],["2025-12-03",3.99,4.11,3.94,4.09,83400.0],["2025-12-04",4.1,4.1,4.01,4.07,85600.0],["2025-12-05",4.08,4.27,4.01,4.02,124500.0],["2025-12-08",4.03,4.05,3.92,3.95,47300.0],["2025-12-09",3.96,4.04,3.9,4.01,43500.0],["2025-12-10",4.0,4.08,3.95,4.06,66200.0],["2025-12-11",4.01,4.09,3.96,4.05,74200.0],["2025-12-12",4.08,4.16,3.99,4.07,144900.0],["2025-12-15",4.04,4.06,3.94,4.01,68300.0],["2025-12-16",4.0,4.03,3.92,3.95,83800.0],["2025-12-17",3.94,3.94,3.75,3.93,163300.0],["2025-12-18",3.91,3.96,3.79,3.79,143100.0],["2025-12-19",3.79,3.88,3.74,3.8,133800.0],["2025-12-22",3.83,3.87,3.69,3.7,125300.0],["2025-12-23",3.7,3.99,3.7,3.96,62000.0],["2025-12-24",3.97,4.2,3.97,4.11,101700.0],["2025-12-26",4.12,4.21,4.07,4.2,112400.0],["2025-12-29",4.2,4.2,4.0,4.01,52200.0],["2025-12-30",4.04,4.09,4.03,4.04,27000.0],["2025-12-31",4.0,4.01,3.9,3.93,47000.0],["2026-01-02",3.93,3.98,3.89,3.92,72300.0],["2026-01-05",3.9,3.9,3.72,3.76,173500.0],["2026-01-06",3.76,3.77,3.57,3.59,110200.0],["2026-01-07",3.59,3.59,3.43,3.43,113900.0],["2026-01-08",3.43,3.49,3.35,3.46,141000.0],["2026-01-09",3.45,3.56,3.37,3.38,137500.0],["2026-01-12",3.38,3.48,3.37,3.43,61400.0],["2026-01-13",3.44,3.59,3.43,3.55,118000.0],["2026-01-14",3.59,3.75,3.58,3.71,150400.0],["2026-01-15",3.7,3.7,3.5,3.59,52100.0],["2026-01-16",3.61,3.67,3.56,3.62,80100.0],["2026-01-20",3.63,3.84,3.63,3.66,96300.0],["2026-01-21",3.7,3.9,3.67,3.86,86100.0],["2026-01-22",3.87,3.89,3.78,3.83,73900.0],["2026-01-23",3.86,4.0,3.86,3.91,89100.0],["2026-01-26",3.95,4.04,3.86,3.99,54800.0],["2026-01-27",3.99,3.99,3.85,3.97,68600.0],["2026-01-28",3.99,3.99,3.74,3.84,133000.0],["2026-01-29",3.89,4.02,3.83,3.99,99700.0],["2026-01-30",3.98,4.04,3.87,4.03,160100.0],["2026-02-02",3.9,3.97,3.84,3.9,112000.0],["2026-02-03",3.89,4.03,3.82,3.89,86600.0],["2026-02-04",3.95,3.97,3.89,3.92,113500.0],["2026-02-05",3.92,3.93,3.76,3.78,75400.0],["2026-02-06",3.83,3.98,3.82,3.85,114400.0],["2026-02-09",3.88,3.9,3.83,3.85,73100.0],["2026-02-10",3.85,3.85,3.63,3.67,251600.0],["2026-02-11",3.75,3.84,3.72,3.82,183800.0],["2026-02-12",3.84,3.88,3.63,3.68,127900.0],["2026-02-13",3.69,3.8,3.68,3.78,47600.0],["2026-02-17",3.8,3.82,3.57,3.79,189200.0],["2026-02-18",3.85,3.93,3.69,3.89,147000.0],["2026-02-19",3.92,4.11,3.86,3.95,160200.0],["2026-02-20",3.97,4.0,3.8,3.94,162000.0],["2026-02-23",3.98,4.08,3.83,4.04,293400.0],["2026-02-24",4.06,4.06,3.89,4.0,93800.0],["2026-02-25",4.0,4.0,3.81,3.88,88500.0],["2026-02-26",3.86,3.9,3.73,3.79,71900.0],["2026-02-27",3.91,3.92,3.72,3.82,105400.0],["2026-03-02",4.15,4.15,3.88,4.01,241100.0],["2026-03-03",4.15,4.38,4.01,4.3,299100.0],["2026-03-04",4.3,4.62,3.98,4.6,519500.0],["2026-03-05",4.67,4.75,4.47,4.67,346700.0],["2026-03-06",4.7,4.82,4.53,4.63,243400.0],["2026-03-09",4.74,4.92,4.65,4.81,335000.0],["2026-03-10",4.76,4.8,4.54,4.68,318800.0],["2026-03-11",4.61,4.97,4.61,4.96,105100.0],["2026-03-12",5.0,5.14,4.9,5.07,209300.0],["2026-03-13",5.06,5.06,4.75,4.83,171800.0],["2026-03-16",4.84,4.84,4.59,4.7,245700.0],["2026-03-17",4.71,4.93,4.65,4.71,304600.0],["2026-03-18",4.68,4.99,4.68,4.96,129900.0],["2026-03-19",4.48,4.99,4.48,4.75,250500.0],["2026-03-20",4.77,5.12,4.77,5.03,297800.0],["2026-03-23",5.0,5.04,4.71,5.02,316100.0],["2026-03-24",5.0,5.6,5.0,5.57,243600.0],["2026-03-25",5.51,5.59,5.39,5.46,135500.0],["2026-03-26",5.45,5.71,5.43,5.62,116900.0],["2026-03-27",5.6,5.93,5.58,5.88,231600.0],["2026-03-30",5.93,6.07,5.62,5.72,258700.0],["2026-03-31",5.74,5.8,5.29,5.49,235000.0],["2026-04-01",5.46,5.46,5.01,5.08,230400.0],["2026-04-02",5.35,5.55,5.25,5.29,162200.0],["2026-04-06",5.28,5.42,5.13,5.34,123700.0],["2026-04-07",5.36,5.55,5.33,5.39,195100.0],["2026-04-08",4.96,5.11,4.56,5.1,276100.0],["2026-04-09",5.2,5.29,4.94,5.04,118500.0],["2026-04-10",5.01,5.09,4.91,5.04,121600.0],["2026-04-13",5.5,5.8,5.26,5.29,224200.0],["2026-04-14",5.25,5.36,4.93,4.98,131400.0],["2026-04-15",5.07,5.2,5.04,5.15,150200.0],["2026-04-16",5.17,5.28,5.13,5.25,81000.0],["2026-04-17",5.12,5.12,4.69,4.91,323100.0],["2026-04-20",5.05,5.11,5.01,5.08,79100.0],["2026-04-21",5.13,5.15,5.01,5.13,93600.0],["2026-04-22",5.15,5.44,5.11,5.38,161200.0],["2026-04-23",5.41,5.78,5.35,5.57,454100.0],["2026-04-24",5.52,5.94,5.43,5.47,1146600.0],["2026-04-27",5.5,5.8,5.45,5.65,302400.0],["2026-04-28",5.77,5.77,5.58,5.6,240200.0],["2026-04-29",5.63,5.84,5.53,5.8,246600.0],["2026-04-30",5.65,5.86,5.56,5.74,225500.0],["2026-05-01",5.72,5.87,5.62,5.83,222200.0],["2026-05-04",5.8,5.91,5.69,5.74,181200.0],["2026-05-05",5.79,5.84,5.65,5.7,136500.0],["2026-05-06",5.58,5.58,5.23,5.26,307500.0],["2026-05-07",5.18,5.31,5.04,5.25,203700.0],["2026-05-08",5.25,5.27,5.12,5.12,94600.0],["2026-05-11",5.2,5.41,5.2,5.37,117100.0],["2026-05-12",5.41,5.45,5.27,5.4,164400.0],["2026-05-13",5.4,5.48,5.21,5.25,142800.0],["2026-05-14",5.25,5.47,5.13,5.45,97500.0],["2026-05-15",5.52,6.13,5.45,6.11,443400.0],["2026-05-18",6.06,6.51,5.97,6.5,358400.0],["2026-05-19",6.31,6.61,6.24,6.39,282300.0],["2026-05-20",6.22,6.42,6.17,6.24,311000.0],["2026-05-21",6.29,6.35,5.94,5.94,186100.0],["2026-05-22",5.93,5.93,5.79,5.87,175400.0],["2026-05-26",5.8,5.8,5.3,5.39,433700.0],["2026-05-27",5.3,5.32,4.99,5.04,384300.0],["2026-05-28",5.08,5.24,5.07,5.22,290600.0],["2026-05-29",5.19,5.19,5.03,5.12,183000.0],["2026-06-01",5.14,5.5,5.14,5.39,256000.0],["2026-06-02",5.34,5.49,5.33,5.47,116300.0],["2026-06-03",5.5,5.64,5.44,5.62,234100.0],["2026-06-04",5.54,5.73,5.49,5.66,133100.0],["2026-06-05",5.67,5.68,5.33,5.36,123200.0],["2026-06-08",5.41,5.57,5.36,5.47,112200.0],["2026-06-09",5.44,5.47,5.16,5.26,138600.0],["2026-06-10",5.29,5.62,5.27,5.54,224900.0],["2026-06-11",5.8,5.87,5.33,5.35,268100.0],["2026-06-12",5.36,5.52,5.19,5.36,201500.0],["2026-06-15",5.14,5.18,4.86,4.97,400600.0],["2026-06-16",4.93,4.97,4.82,4.97,248900.0],["2026-06-17",4.98,5.16,4.93,5.08,228900.0],["2026-06-18",5.06,5.07,4.75,4.9,239500.0],["2026-06-22",4.9,5.03,4.68,4.78,392900.0],["2026-06-23",4.84,4.99,4.81,4.96,181700.0],["2026-06-24",4.88,4.94,4.52,4.57,194700.0],["2026-06-25",4.57,4.63,4.47,4.56,214400.0],["2026-06-26",4.51,4.66,4.5,4.58,588400.0],["2026-06-29",4.56,4.93,4.55,4.81,279000.0],["2026-06-30",4.88,5.06,4.78,4.98,297200.0],["2026-07-01",4.99,5.08,4.63,4.64,209500.0],["2026-07-02",4.65,4.83,4.61,4.64,272700.0],["2026-07-06",4.68,4.76,4.63,4.69,147300.0],["2026-07-07",4.72,4.93,4.72,4.87,160500.0],["2026-07-08",4.97,5.24,4.97,5.15,174700.0],["2026-07-09",5.14,5.31,5.1,5.15,201400.0],["2026-07-10",5.12,5.13,4.83,4.88,131200.0],["2026-07-13",4.98,5.16,4.86,5.11,108900.0],["2026-07-14",5.18,5.32,5.18,5.31,97400.0],["2026-07-15",5.27,5.29,5.03,5.11,96500.0],["2026-07-16",5.1,5.25,5.07,5.07,73500.0],["2026-07-17",5.13,5.26,5.04,5.23,110000.0],["2026-07-20",5.22,5.3,5.08,5.22,77100.0],["2026-07-21",5.23,5.27,5.1,5.24,127900.0],["2026-07-22",5.28,5.5,5.21,5.29,135100.0],["2026-07-23",5.44,5.46,5.34,5.4,212100.0],["2026-07-24",5.4,5.44,5.3,5.31,140800.0],["2026-07-27",5.14,5.2,5.0,5.04,153700.0],["2026-07-28",5.02,5.07,4.85,4.86,131000.0],["2026-07-29",5.05,5.19,4.96,5.15,110100.0],["2026-07-30",5.09,5.11,4.97,5.07,83200.0],["2026-07-31",5.05,5.2,5.04,5.19,103100.0],["2026-08-03",5.11,5.39,5.07,5.34,192800.0],["2026-08-04",5.23,5.23,5.02,5.14,124100.0],["2026-08-05",5.16,5.27,4.84,4.84,173800.0],["2026-08-06",4.97,5.17,4.92,5.1,96800.0],["2026-08-07",5.1,5.17,5.03,5.09,123700.0],["2026-08-10",5.12,5.31,5.12,5.21,137200.0],["2026-08-11",5.19,5.4,5.14,5.33,108200.0],["2026-08-12",5.33,5.45,5.24,5.42,92300.0],["2026-08-13",5.51,5.97,5.51,5.6,374100.0],["2026-08-14",5.7,5.79,5.53,5.77,133100.0],["2026-08-17",5.83,6.19,5.78,6.04,319500.0],["2026-08-18",6.12,6.12,5.92,6.09,130000.0],["2026-08-19",6.09,6.14,6.04,6.04,110400.0],["2026-08-20",6.16,6.17,6.05,6.09,124300.0],["2026-08-21",6.08,6.12,5.95,6.09,112900.0],["2026-08-24",6.04,6.09,5.89,5.98,105900.0],["2026-08-25",5.93,5.96,5.79,5.8,103200.0],["2026-08-26",5.78,5.88,5.69,5.73,117700.0],["2026-08-27",5.73,5.88,5.64,5.85,134700.0],["2026-08-28",5.85,5.93,5.77,5.84,79700.0],["2026-08-31",5.97,6.1,5.76,6.03,181100.0],["2026-09-01",6.15,6.42,6.05,6.22,205500.0],["2026-09-02",6.22,6.53,6.18,6.41,206800.0],["2026-09-03",6.6,6.62,6.25,6.28,112400.0],["2026-09-04",6.21,6.29,6.09,6.15,87000.0],["2026-09-08",6.27,6.43,6.24,6.36,123100.0],["2026-09-09",6.45,6.74,6.28,6.72,306400.0],["2026-09-10",6.83,6.88,6.47,6.53,143400.0],["2026-09-11",6.45,6.59,6.41,6.56,102000.0],["2026-09-14",6.69,6.73,6.55,6.57,141800.0],["2026-09-15",6.6,6.91,6.6,6.88,232300.0],["2026-09-16",6.93,6.94,6.69,6.85,248800.0],["2026-09-17",6.83,6.83,6.61,6.7,152100.0],["2026-09-18",6.75,6.9,6.71,6.82,206600.0],["2026-09-21",6.88,6.92,6.58,6.7,156500.0],["2026-09-22",6.67,6.76,6.55,6.59,118300.0],["2026-09-23",6.66,6.72,6.47,6.47,197200.0],["2026-09-24",6.57,6.67,6.47,6.58,84800.0],["2026-09-25",6.57,6.57,6.27,6.35,114800.0],["2026-09-28",6.58,6.58,6.37,6.43,240700.0],["2026-09-29",6.31,6.45,6.09,6.13,233300.0],["2026-09-30",6.26,6.26,6.1,6.18,328500.0],["2026-10-01",6.29,6.29,6.01,6.12,145800.0],["2026-10-02",6.05,6.18,5.83,6.16,142100.0],["2026-10-05",6.3,6.46,6.04,6.42,207200.0],["2026-10-06",6.5,6.5,6.23,6.36,86900.0],["2026-10-07",6.4,6.49,6.28,6.35,105900.0],["2026-10-08",6.59,6.59,6.37,6.46,93900.0],["2026-10-09",6.43,6.54,6.43,6.45,116800.0],["2026-10-12",6.51,6.58,6.43,6.49,99000.0],["2026-10-13",6.56,6.63,6.47,6.52,126600.0],["2026-10-14",6.5,6.5,6.34,6.39,152800.0],["2026-10-15",6.37,6.66,6.22,6.62,201400.0],["2026-10-16",6.62,7.03,6.62,6.97,256500.0],["2026-10-19",6.848,7.0844,6.848,7.0,144002.0],["2026-10-20",7.11,7.13,6.825,6.85,110637.598957],["2026-10-21",6.85,7.03,6.74,7.02,139034.589296],["2026-10-22",7.06,7.06,6.75,6.91,102075.195976],["2026-10-23",7.07,7.31,6.93,7.28,169816.167853],["2026-10-26",7.2,7.355,7.14,7.3,148416.25702],["2026-10-27",7.25,7.3746,7.03,7.04,101305.628983],["2026-10-28",7.08,7.2,7.08,7.17,113140.048211],["2026-10-29",7.17,7.27,7.01,7.13,109891.85946]],"session_anchor":{"v":1,"date":"2010-01-05","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-01-05","to":"2026-10-19","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-20","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}