{"t":"LFMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-29",0.5,0.5,0.5,0.5,0.0],["2008-01-30",0.5,0.5,0.5,0.5,0.0],["2008-01-31",0.5,0.5,0.5,0.5,400.0],["2008-02-01",0.35,0.5,0.35,0.5,400.0],["2008-02-04",0.5,0.5,0.5,0.5,0.0],["2008-02-05",0.5,0.5,0.5,0.5,0.0],["2008-02-06",0.5,0.5,0.5,0.5,0.0],["2008-02-07",0.5,0.5,0.5,0.5,0.0],["2008-02-08",0.5,0.5,0.5,0.5,0.0],["2008-02-11",0.5,0.5,0.5,0.5,0.0],["2008-02-12",0.5,0.5,0.5,0.5,0.0],["2008-02-13",0.5,0.5,0.5,0.5,0.0],["2008-02-14",0.5,0.5,0.5,0.5,0.0],["2008-02-15",0.4,0.4,0.4,0.4,140.0],["2008-02-19",0.4,0.4,0.4,0.4,0.0],["2008-02-20",0.5,0.5,0.5,0.5,1000.0],["2008-02-21",0.5,0.5,0.5,0.5,0.0],["2008-02-22",0.5,0.5,0.5,0.5,0.0],["2008-02-25",0.4,0.4,0.4,0.4,6000.0],["2008-02-26",0.4,0.4,0.4,0.4,0.0],["2008-02-27",0.4,0.4,0.4,0.4,0.0],["2008-02-28",0.4,0.4,0.4,0.4,0.0],["2008-02-29",0.4,0.4,0.4,0.4,0.0],["2008-03-03",0.4,0.4,0.4,0.4,1000.0],["2008-03-04",0.4,0.4,0.4,0.4,0.0],["2008-03-05",0.4,0.4,0.4,0.4,400.0],["2008-03-06",0.55,0.55,0.55,0.55,600.0],["2008-03-07",0.55,0.55,0.55,0.55,0.0],["2008-03-10",0.4,0.4,0.4,0.4,100.0],["2008-03-11",0.4,0.4,0.4,0.4,0.0],["2008-03-12",0.5,0.5,0.5,0.5,20.0],["2008-03-13",0.5,0.55,0.5,0.55,1200.0],["2008-03-14",0.55,0.55,0.55,0.55,0.0],["2008-03-17",0.4,0.4,0.4,0.4,200.0],["2008-03-18",0.4,0.4,0.4,0.4,0.0],["2008-03-19",0.4,0.4,0.4,0.4,0.0],["2008-03-20",0.4,0.4,0.4,0.4,0.0],["2008-03-24",0.4,0.4,0.4,0.4,0.0],["2008-03-25",0.4,0.4,0.4,0.4,0.0],["2008-03-26",0.4,0.4,0.4,0.4,140.0],["2008-03-27",0.55,0.75,0.55,0.75,24020.0],["2008-03-28",0.75,0.75,0.75,0.75,1200.0],["2008-03-31",0.5,0.5,0.5,0.5,60.0],["2008-04-01",0.5,0.5,0.5,0.5,0.0],["2008-04-02",0.5,0.5,0.5,0.5,0.0],["2008-04-03",0.5,0.5,0.5,0.5,140.0],["2008-04-04",0.6,0.6,0.6,0.6,2000.0],["2008-04-07",0.6,0.6,0.6,0.6,0.0],["2008-04-08",0.6,0.6,0.6,0.6,0.0],["2008-04-09",0.5,0.75,0.5,0.75,2060.0],["2008-04-10",0.75,0.75,0.75,0.75,0.0],["2008-04-11",0.75,0.75,0.75,0.75,0.0],["2008-04-14",0.45,0.75,0.45,0.75,260.0],["2008-04-15",0.75,0.75,0.75,0.75,0.0],["2008-04-16",0.75,0.75,0.75,0.75,200.0],["2008-04-17",0.75,0.75,0.75,0.75,0.0],["2008-04-18",0.75,0.75,0.75,0.75,2800.0],["2008-04-21",0.75,0.75,0.75,0.75,0.0],["2008-04-22",0.75,0.75,0.75,0.75,0.0],["2008-04-23",0.75,0.75,0.75,0.75,500.0],["2008-04-24",0.8,0.8,0.75,0.75,1860.0],["2008-04-25",0.75,0.75,0.75,0.75,0.0],["2008-04-28",0.75,0.75,0.75,0.75,0.0],["2008-04-29",0.4,0.65,0.4,0.65,4000.0],["2008-04-30",0.65,0.65,0.65,0.65,400.0],["2008-05-01",0.4,0.65,0.4,0.65,4800.0],["2008-05-02",0.65,0.65,0.4,0.4,460.0],["2008-05-05",0.4,0.4,0.4,0.4,220.0],["2008-05-06",0.5,0.5,0.5,0.5,400.0],["2008-05-07",0.5,0.5,0.5,0.5,0.0],["2008-05-08",0.5,0.5,0.5,0.5,800.0],["2008-05-09",0.5,0.5,0.5,0.5,0.0],["2008-05-12",0.5,0.5,0.5,0.5,0.0],["2008-05-13",0.5,0.5,0.5,0.5,0.0],["2008-05-14",0.65,0.75,0.5,0.75,5000.0],["2008-05-15",0.75,0.75,0.7,0.7,2100.0],["2008-05-16",0.5,0.7,0.5,0.7,1000.0],["2008-05-19",0.5,0.5,0.5,0.5,60.0],["2008-05-20",0.7,0.7,0.7,0.7,600.0],["2008-05-21",0.7,0.7,0.5,0.7,11680.0],["2008-05-22",0.7,0.7,0.7,0.7,0.0],["2008-05-23",0.5,0.5,0.5,0.5,140.0],["2008-05-27",0.5,0.5,0.5,0.5,0.0],["2008-05-28",0.5,0.5,0.5,0.5,0.0],["2008-05-29",0.7,0.75,0.7,0.75,36400.0],["2008-05-30",0.85,1.2,0.85,1.15,15080.0],["2008-06-02",1.15,1.15,1.15,1.15,800.0],["2008-06-03",1.25,1.25,0.95,1.1,560.0],["2008-06-04",1.1,1.25,1.1,1.2,5380.0],["2008-06-05",1.15,1.5,1.15,1.5,12220.0],["2008-06-06",1.25,1.65,1.25,1.65,520.0],["2008-06-09",1.25,1.45,1.25,1.45,2600.0],["2008-06-10",1.25,1.5,1.25,1.45,1280.0],["2008-06-11",1.25,1.25,1.25,1.25,780.0],["2008-06-12",1.25,1.25,1.25,1.25,400.0],["2008-06-13",1.25,1.25,1.25,1.25,5220.0],["2008-06-16",1.25,1.25,1.25,1.25,4800.0],["2008-06-17",1.25,1.25,1.25,1.25,600.0],["2008-06-18",1.25,1.25,1.25,1.25,0.0],["2008-06-19",1.25,1.25,1.25,1.25,0.0],["2008-06-20",1.05,1.05,1.05,1.05,200.0],["2008-06-23",1.05,1.05,1.05,1.05,0.0],["2008-06-24",1.25,1.25,1.15,1.25,2240.0],["2008-06-25",1.25,1.25,1.05,1.25,11980.0],["2008-06-26",1.05,1.25,0.55,1.25,27920.0],["2008-06-27",1.25,1.5,1.25,1.35,1400.0],["2008-06-30",1.05,1.05,0.8,1.05,14000.0],["2008-07-01",0.75,1.05,0.75,1.0,11780.0],["2008-07-02",1.0,1.0,1.0,1.0,1000.0],["2008-07-03",1.0,1.0,1.0,1.0,0.0],["2008-07-07",1.0,1.0,1.0,1.0,1000.0],["2008-07-08",1.0,1.0,1.0,1.0,200.0],["2008-07-09",1.0,1.0,1.0,1.0,0.0],["2008-07-10",1.0,1.0,0.75,1.0,2300.0],["2008-07-11",1.0,1.0,1.0,1.0,2640.0],["2008-07-14",1.0,1.0,1.0,1.0,0.0],["2008-07-15",1.1,1.1,1.1,1.1,1040.0],["2008-07-16",1.1,1.1,1.1,1.1,200.0],["2008-07-17",1.1,1.1,1.1,1.1,0.0],["2008-07-18",1.0,1.0,1.0,1.0,1600.0],["2008-07-21",1.0,1.0,1.0,1.0,0.0],["2008-07-22",1.0,1.0,1.0,1.0,0.0],["2008-07-23",0.8,0.8,0.8,0.8,200.0],["2008-07-24",0.8,0.8,0.8,0.8,200.0],["2008-07-25",0.8,1.0,0.8,1.0,1360.0],["2008-07-28",1.0,1.1,0.75,1.1,4800.0],["2008-07-29",0.55,1.2,0.55,1.2,1400.0],["2008-07-30",0.65,1.0,0.55,1.0,5160.0],["2008-07-31",0.55,0.95,0.55,0.95,600.0],["2008-08-01",0.55,0.95,0.55,0.95,5200.0],["2008-08-04",0.95,0.95,0.5,0.95,1900.0],["2008-08-05",0.55,1.1,0.55,1.1,7420.0],["2008-08-06",1.1,1.35,1.1,1.35,14820.0],["2008-08-07",1.2,1.45,1.2,1.45,8600.0],["2008-08-08",1.5,1.65,1.4,1.65,5640.0],["2008-08-11",1.65,1.65,1.65,1.65,400.0],["2008-08-12",1.6,1.65,1.45,1.45,2440.0],["2008-08-13",1.65,1.75,1.65,1.75,7660.0],["2008-08-14",1.75,2.0,1.75,2.0,260.0],["2008-08-15",2.0,2.0,1.8,2.0,3260.0],["2008-08-18",2.0,2.0,1.8,2.0,10400.0],["2008-08-19",1.75,2.0,1.75,1.9,3080.0],["2008-08-20",1.95,2.0,1.9,1.9,7880.0],["2008-08-21",2.0,2.0,2.0,2.0,1800.0],["2008-08-22",1.9,1.9,1.75,1.75,4240.0],["2008-08-25",1.75,1.75,1.75,1.75,1140.0],["2008-08-26",1.5,1.5,1.5,1.5,200.0],["2008-08-27",1.75,1.75,1.75,1.75,600.0],["2008-08-28",1.5,1.75,1.5,1.75,840.0],["2008-08-29",1.5,1.75,1.5,1.75,4000.0],["2008-09-02",1.5,1.6,1.5,1.6,3000.0],["2008-09-03",1.6,1.6,1.6,1.6,0.0],["2008-09-04",1.75,1.75,1.25,1.7,2140.0],["2008-09-05",1.25,1.7,1.25,1.7,220.0],["2008-09-08",1.5,1.5,1.25,1.25,960.0],["2008-09-09",1.75,1.75,1.75,1.75,400.0],["2008-09-10",1.3,1.6,1.3,1.3,2500.0],["2008-09-11",1.45,1.45,1.45,1.45,320.0],["2008-09-12",1.75,1.75,1.6,1.6,620.0],["2008-09-15",1.5,1.5,1.5,1.5,360.0],["2008-09-16",1.6,1.75,1.25,1.75,4060.0],["2008-09-17",1.75,1.75,1.75,1.75,0.0],["2008-09-18",1.75,1.75,1.75,1.75,200.0],["2008-09-19",1.25,1.5,1.25,1.5,2400.0],["2008-09-22",1.25,1.5,1.25,1.5,2200.0],["2008-09-23",1.35,1.35,1.35,1.35,600.0],["2008-09-24",1.5,1.5,1.15,1.4,5320.0],["2008-09-25",1.2,1.4,1.2,1.2,1360.0],["2008-09-26",1.45,1.45,1.2,1.2,420.0],["2008-09-29",1.45,1.5,1.4,1.4,1620.0],["2008-09-30",1.2,1.45,1.2,1.45,240.0],["2008-10-01",1.5,1.75,1.5,1.7,2000.0],["2008-10-02",1.7,1.7,1.7,1.7,0.0],["2008-10-03",1.75,1.75,1.2,1.75,2700.0],["2008-10-06",1.75,1.75,1.75,1.75,1400.0],["2008-10-07",1.75,1.75,1.75,1.75,0.0],["2008-10-08",1.7,1.75,1.7,1.75,1440.0],["2008-10-09",1.2,1.25,1.2,1.2,400.0],["2008-10-10",1.15,1.15,0.9,1.0,4760.0],["2008-10-13",1.25,1.75,1.25,1.75,600.0],["2008-10-14",0.9,1.75,0.9,1.7,2400.0],["2008-10-15",1.0,1.0,1.0,1.0,540.0],["2008-10-16",1.0,1.0,1.0,1.0,300.0],["2008-10-17",1.7,1.7,1.65,1.7,1940.0],["2008-10-20",1.7,1.7,1.7,1.7,0.0],["2008-10-21",1.7,1.7,1.7,1.7,400.0],["2008-10-22",1.3,1.5,1.3,1.5,2160.0],["2008-10-23",1.5,1.5,1.5,1.5,0.0],["2008-10-24",1.5,1.5,1.25,1.25,1200.0],["2008-10-27",1.5,1.6,1.5,1.6,600.0],["2008-10-28",0.9,0.9,0.9,0.9,1200.0],["2008-10-29",1.6,1.6,1.6,1.6,400.0],["2008-10-30",1.6,1.6,1.6,1.6,0.0],["2008-10-31",0.9,1.6,0.9,1.6,1400.0],["2008-11-03",0.9,0.9,0.9,0.9,400.0],["2008-11-04",0.9,0.9,0.9,0.9,0.0],["2008-11-05",0.9,1.6,0.9,1.6,240.0],["2008-11-06",1.6,1.6,1.6,1.6,0.0],["2008-11-07",0.95,1.4,0.95,1.4,3000.0],["2008-11-10",1.4,1.4,1.4,1.4,0.0],["2008-11-11",0.95,1.35,0.95,1.35,860.0],["2008-11-12",1.35,1.35,1.35,1.35,0.0],["2008-11-13",1.25,1.25,1.25,1.25,200.0],["2008-11-14",1.25,1.25,1.25,1.25,740.0],["2008-11-17",1.25,1.25,1.25,1.25,0.0],["2008-11-18",1.0,1.25,0.95,1.25,6240.0],["2008-11-19",0.95,0.95,0.95,0.95,100.0],["2008-11-20",0.95,0.95,0.95,0.95,200.0],["2008-11-21",0.95,1.0,0.9,0.9,2600.0],["2008-11-24",0.95,0.95,0.9,0.9,1400.0],["2008-11-25",0.9,0.9,0.9,0.9,0.0],["2008-11-26",0.95,0.95,0.95,0.95,540.0],["2008-11-28",1.0,1.0,1.0,1.0,400.0],["2008-12-01",0.95,1.0,0.95,1.0,1300.0],["2008-12-02",0.95,0.95,0.95,0.95,2660.0],["2008-12-03",0.95,1.4,0.95,1.4,14400.0],["2008-12-04",1.4,1.4,1.4,1.4,0.0],["2008-12-05",1.15,1.4,1.15,1.4,1600.0],["2008-12-08",1.4,1.4,1.4,1.4,0.0],["2008-12-09",1.0,1.35,1.0,1.35,4380.0],["2008-12-10",1.35,1.35,1.35,1.35,1760.0],["2008-12-11",0.95,1.4,0.95,1.4,1800.0],["2008-12-12",1.4,1.4,1.4,1.4,0.0],["2008-12-15",0.95,0.95,0.95,0.95,360.0],["2008-12-16",0.95,1.4,0.95,1.35,1460.0],["2008-12-17",1.35,1.35,1.35,1.35,0.0],["2008-12-18",0.95,1.35,0.95,1.35,3900.0],["2008-12-19",1.35,1.35,1.35,1.35,0.0],["2008-12-22",1.35,1.35,1.35,1.35,0.0],["2008-12-23",1.35,1.35,1.35,1.35,0.0],["2008-12-24",0.95,1.35,0.95,1.35,860.0],["2008-12-26",0.95,0.95,0.95,0.95,80.0],["2008-12-29",0.95,1.25,0.95,1.25,340.0],["2008-12-30",1.25,1.25,1.25,1.25,200.0],["2008-12-31",0.95,0.95,0.95,0.95,500.0],["2009-01-02",0.95,0.95,0.95,0.95,700.0],["2009-01-05",0.95,1.2,0.95,1.2,2000.0],["2009-01-06",0.95,0.95,0.95,0.95,2000.0],["2009-01-07",1.0,1.5,0.75,1.0,26060.0],["2009-01-08",1.0,1.0,1.0,1.0,0.0],["2009-01-09",1.0,1.0,1.0,1.0,0.0],["2009-01-12",1.0,1.0,1.0,1.0,0.0],["2009-01-13",1.0,1.0,1.0,1.0,0.0],["2009-01-14",1.4,1.5,1.4,1.5,2000.0],["2009-01-15",1.5,1.5,1.0,1.0,1760.0],["2009-01-16",0.8,0.8,0.55,0.55,10600.0],["2009-01-20",0.55,0.55,0.55,0.55,0.0],["2009-01-21",0.65,0.65,0.65,0.65,140.0],["2009-01-22",0.7,0.7,0.7,0.7,1000.0],["2009-01-23",0.7,0.7,0.7,0.7,0.0],["2009-01-26",0.7,0.7,0.7,0.7,300.0],["2009-01-27",0.7,0.7,0.7,0.7,100.0],["2009-01-28",0.7,0.7,0.7,0.7,0.0],["2009-01-29",0.75,0.75,0.75,0.75,12820.0],["2009-01-30",0.75,0.75,0.75,0.75,840.0],["2009-02-02",0.75,0.75,0.75,0.75,4000.0],["2009-02-03",0.75,0.75,0.75,0.75,100.0],["2009-02-04",0.75,0.75,0.75,0.75,1400.0],["2009-02-05",0.75,0.75,0.75,0.75,280.0],["2009-02-06",0.75,0.75,0.75,0.75,0.0],["2009-02-09",0.9,0.9,0.75,0.75,220.0],["2009-02-10",0.75,0.75,0.75,0.75,0.0],["2009-02-11",0.75,0.75,0.75,0.75,600.0],["2009-02-12",0.75,0.75,0.75,0.75,0.0],["2009-02-13",0.75,0.75,0.75,0.75,0.0],["2009-02-17",0.75,0.75,0.75,0.75,0.0],["2009-02-18",0.6,0.6,0.6,0.6,3200.0],["2009-02-19",0.6,0.6,0.6,0.6,760.0],["2009-02-20",0.65,0.65,0.6,0.6,3000.0],["2009-02-23",0.65,0.65,0.6,0.6,640.0],["2009-02-24",0.6,0.6,0.6,0.6,2000.0],["2009-02-25",0.6,0.6,0.6,0.6,0.0],["2009-02-26",0.6,0.6,0.6,0.6,80.0],["2009-02-27",0.6,0.6,0.6,0.6,0.0],["2009-03-02",0.6,0.6,0.6,0.6,6320.0],["2009-03-03",0.6,0.6,0.6,0.6,2520.0],["2009-03-04",0.6,0.6,0.6,0.6,60.0],["2009-03-05",0.6,0.6,0.6,0.6,500.0],["2009-03-06",0.6,0.6,0.6,0.6,0.0],["2009-03-09",0.6,0.6,0.6,0.6,0.0],["2009-03-10",0.6,0.6,0.6,0.6,340.0],["2009-03-11",0.6,0.6,0.6,0.6,0.0],["2009-03-12",0.6,0.6,0.6,0.6,200.0],["2009-03-13",0.6,0.6,0.6,0.6,0.0],["2009-03-16",0.6,0.6,0.6,0.6,0.0],["2009-03-17",0.6,0.6,0.6,0.6,0.0],["2009-03-18",0.6,0.6,0.6,0.6,0.0],["2009-03-19",0.6,0.6,0.6,0.6,0.0],["2009-03-20",0.6,0.6,0.6,0.6,0.0],["2009-03-23",0.6,0.6,0.6,0.6,0.0],["2009-03-24",0.6,0.6,0.6,0.6,2000.0],["2009-03-25",0.6,0.75,0.6,0.75,4200.0],["2009-03-26",0.6,0.75,0.6,0.75,1200.0],["2009-03-27",0.75,0.75,0.75,0.75,0.0],["2009-03-30",0.85,0.85,0.85,0.85,600.0],["2009-03-31",1.15,1.15,1.15,1.15,200.0],["2009-04-01",1.15,1.15,1.15,1.15,0.0],["2009-04-02",1.1,1.15,1.1,1.15,560.0],["2009-04-03",1.2,1.2,1.2,1.2,340.0],["2009-04-06",0.75,0.75,0.7,0.7,2480.0],["2009-04-07",0.7,1.15,0.7,1.15,3000.0],["2009-04-08",0.65,0.95,0.65,0.95,1360.0],["2009-04-09",0.95,0.95,0.95,0.95,0.0],["2009-04-13",0.65,0.65,0.65,0.65,480.0],["2009-04-14",0.65,0.9,0.65,0.9,800.0],["2009-04-15",0.7,0.9,0.7,0.9,5200.0],["2009-04-16",0.9,0.9,0.9,0.9,2400.0],["2009-04-17",0.9,0.9,0.9,0.9,0.0],["2009-04-20",0.9,1.1,0.9,1.1,1800.0],["2009-04-21",1.1,1.1,1.1,1.1,0.0],["2009-04-22",1.05,1.05,1.05,1.05,200.0],["2009-04-23",1.05,1.05,1.05,1.05,0.0],["2009-04-24",1.05,1.05,1.05,1.05,400.0],["2009-04-27",1.0,1.05,0.85,1.05,2680.0],["2009-04-28",1.05,1.05,1.05,1.05,0.0],["2009-04-29",0.7,1.05,0.7,1.05,1600.0],["2009-04-30",1.05,1.05,1.05,1.05,0.0],["2009-05-01",1.05,1.05,1.05,1.05,400.0],["2009-05-04",0.75,1.05,0.75,1.05,920.0],["2009-05-05",1.1,1.4,0.9,0.9,4700.0],["2009-05-06",0.9,1.15,0.8,1.15,2960.0],["2009-05-07",0.85,0.85,0.6,0.75,15100.0],["2009-05-08",0.95,0.95,0.7,0.7,600.0],["2009-05-11",0.75,1.0,0.75,1.0,220.0],["2009-05-12",0.75,1.0,0.75,1.0,940.0],["2009-05-13",0.75,1.0,0.75,1.0,1040.0],["2009-05-14",1.0,1.0,1.0,1.0,300.0],["2009-05-15",1.0,1.0,1.0,1.0,1400.0],["2009-05-18",1.0,1.0,1.0,1.0,0.0],["2009-05-19",1.1,1.1,1.1,1.1,2800.0],["2009-05-20",0.8,1.1,0.8,1.1,900.0],["2009-05-21",1.1,1.1,1.1,1.1,400.0],["2009-05-22",1.1,1.1,1.1,1.1,0.0],["2009-05-26",1.1,1.1,1.1,1.1,400.0],["2009-05-27",1.1,1.1,1.1,1.1,0.0],["2009-05-28",0.75,1.05,0.75,1.05,1300.0],["2009-05-29",1.05,1.1,0.75,1.1,860.0],["2009-06-01",0.9,1.0,0.9,1.0,14600.0],["2009-06-02",1.05,1.1,0.9,1.1,19700.0],["2009-06-03",1.1,1.1,1.1,1.1,0.0],["2009-06-04",1.1,1.1,1.1,1.1,0.0],["2009-06-05",1.1,1.1,1.1,1.1,0.0],["2009-06-08",1.1,1.1,1.1,1.1,400.0],["2009-06-09",0.95,1.1,0.95,1.1,2660.0],["2009-06-10",1.05,1.05,1.05,1.05,400.0],["2009-06-11",1.0,1.05,1.0,1.05,1200.0],["2009-06-12",0.75,1.05,0.75,1.05,280.0],["2009-06-15",0.75,1.1,0.75,1.1,6720.0],["2009-06-16",0.9,1.05,0.9,1.05,7400.0],["2009-06-17",0.9,1.1,0.9,0.9,17200.0],["2009-06-18",0.9,1.1,0.85,1.1,6400.0],["2009-06-19",1.1,1.1,0.85,1.1,1540.0],["2009-06-22",0.85,1.05,0.85,1.05,400.0],["2009-06-23",1.05,1.05,1.05,1.05,0.0],["2009-06-24",1.1,1.2,1.1,1.2,3840.0],["2009-06-25",0.95,1.1,0.95,1.1,420.0],["2009-06-26",0.95,1.05,0.95,1.05,7000.0],["2009-06-29",0.9,0.9,0.85,0.85,4600.0],["2009-06-30",0.85,1.0,0.85,1.0,2000.0],["2009-07-01",0.85,0.85,0.85,0.85,5000.0],["2009-07-02",0.8,0.9,0.8,0.9,11000.0],["2009-07-06",0.75,0.95,0.75,0.95,760.0],["2009-07-07",0.95,0.95,0.95,0.95,400.0],["2009-07-08",0.75,0.75,0.75,0.75,560.0],["2009-07-09",0.95,0.95,0.95,0.95,200.0],["2009-07-10",0.75,0.95,0.75,0.95,800.0],["2009-07-13",0.95,0.95,0.95,0.95,0.0],["2009-07-14",0.95,0.95,0.95,0.95,0.0],["2009-07-15",0.9,0.9,0.9,0.9,200.0],["2009-07-16",0.9,0.9,0.9,0.9,0.0],["2009-07-17",0.9,0.9,0.9,0.9,200.0],["2009-07-20",0.75,0.9,0.75,0.9,4340.0],["2009-07-21",0.9,0.9,0.9,0.9,0.0],["2009-07-22",0.7,0.95,0.7,0.95,480.0],["2009-07-23",0.95,0.95,0.95,0.95,0.0],["2009-07-24",0.9,0.95,0.9,0.95,600.0],["2009-07-27",1.1,1.1,1.1,1.1,880.0],["2009-07-28",1.1,1.1,1.1,1.1,0.0],["2009-07-29",1.1,1.1,1.1,1.1,200.0],["2009-07-30",0.9,0.9,0.9,0.9,1260.0],["2009-07-31",0.9,0.9,0.9,0.9,0.0],["2009-08-03",0.8,1.0,0.8,1.0,5200.0],["2009-08-04",0.8,1.0,0.8,1.0,1400.0],["2009-08-05",1.0,1.0,1.0,1.0,0.0],["2009-08-06",1.0,1.0,1.0,1.0,0.0],["2009-08-07",0.9,1.0,0.9,1.0,5200.0],["2009-08-10",1.0,1.0,1.0,1.0,0.0],["2009-08-11",1.0,1.0,1.0,1.0,0.0],["2009-08-12",0.9,0.9,0.9,0.9,200.0],["2009-08-13",0.9,0.9,0.85,0.85,16200.0],["2009-08-14",0.85,0.85,0.85,0.85,1000.0],["2009-08-17",0.85,0.85,0.85,0.85,0.0],["2009-08-18",0.85,0.85,0.8,0.8,5580.0],["2009-08-19",0.8,0.8,0.8,0.8,1120.0],["2009-08-20",0.85,0.9,0.85,0.9,2000.0],["2009-08-21",0.9,0.9,0.9,0.9,400.0],["2009-08-24",0.85,0.85,0.85,0.85,6800.0],["2009-08-25",0.85,0.85,0.85,0.85,3880.0],["2009-08-26",0.85,1.1,0.85,1.0,11800.0],["2009-08-27",1.0,1.2,0.85,1.2,9740.0],["2009-08-28",1.2,1.2,0.9,1.15,6260.0],["2009-08-31",0.9,0.9,0.9,0.9,3000.0],["2009-09-01",0.95,0.95,0.85,0.85,3000.0],["2009-09-02",0.85,0.85,0.85,0.85,2600.0],["2009-09-03",1.0,1.0,0.75,0.75,6060.0],["2009-09-04",0.75,0.75,0.75,0.75,0.0],["2009-09-08",0.9,1.0,0.9,0.95,3400.0],["2009-09-09",0.95,0.95,0.95,0.95,0.0],["2009-09-10",0.9,0.95,0.9,0.95,1200.0],["2009-09-11",0.95,0.95,0.95,0.95,0.0],["2009-09-14",0.85,1.0,0.85,1.0,2400.0],["2009-09-15",1.0,1.0,1.0,1.0,0.0],["2009-09-16",0.85,1.0,0.85,1.0,1780.0],["2009-09-17",1.0,1.0,1.0,1.0,0.0],["2009-09-18",1.0,1.0,0.85,1.0,5260.0],["2009-09-21",1.0,1.0,1.0,1.0,0.0],["2009-09-22",1.0,1.0,1.0,1.0,0.0],["2009-09-23",0.9,1.05,0.9,1.05,800.0],["2009-09-24",0.95,0.95,0.85,0.85,3000.0],["2009-09-25",0.85,0.95,0.85,0.95,1840.0],["2009-09-28",0.95,0.95,0.95,0.95,0.0],["2009-09-29",0.85,0.9,0.85,0.9,5500.0],["2009-09-30",0.8,0.9,0.75,0.9,8860.0],["2009-10-01",0.8,0.8,0.8,0.8,2000.0],["2009-10-02",0.8,0.9,0.8,0.9,1200.0],["2009-10-05",0.8,0.9,0.7,0.7,9160.0],["2009-10-06",0.7,0.75,0.7,0.75,5600.0],["2009-10-07",0.75,0.75,0.75,0.75,0.0],["2009-10-08",0.75,0.75,0.75,0.75,0.0],["2009-10-09",0.75,0.75,0.75,0.75,0.0],["2009-10-12",0.75,0.85,0.65,0.65,13820.0],["2009-10-13",0.65,0.8,0.65,0.7,1600.0],["2009-10-14",0.8,0.8,0.8,0.8,800.0],["2009-10-15",0.7,0.8,0.7,0.8,3560.0],["2009-10-16",0.8,0.8,0.8,0.8,0.0],["2009-10-19",0.7,0.8,0.7,0.8,3200.0],["2009-10-20",0.7,0.7,0.7,0.7,1320.0],["2009-10-21",0.8,0.8,0.8,0.8,400.0],["2009-10-22",0.8,0.8,0.8,0.8,0.0],["2009-10-23",0.8,0.8,0.8,0.8,0.0],["2009-10-26",0.8,0.8,0.8,0.8,0.0],["2009-10-27",0.8,0.8,0.8,0.8,0.0],["2009-10-28",0.8,0.8,0.8,0.8,0.0],["2009-10-29",0.7,0.7,0.7,0.7,4000.0],["2009-10-30",0.8,0.8,0.7,0.8,680.0],["2009-11-02",0.7,0.8,0.7,0.7,2800.0],["2009-11-03",0.7,0.7,0.7,0.7,5820.0],["2009-11-04",0.7,0.7,0.7,0.7,1200.0],["2009-11-05",0.7,0.75,0.7,0.75,8400.0],["2009-11-06",0.75,0.75,0.75,0.75,0.0],["2009-11-09",0.7,0.75,0.7,0.7,2800.0],["2009-11-10",0.75,0.75,0.75,0.75,200.0],["2009-11-11",0.7,0.75,0.7,0.75,7000.0],["2009-11-12",0.7,0.75,0.7,0.75,440.0],["2009-11-13",0.75,0.75,0.75,0.75,0.0],["2009-11-16",0.8,0.8,0.8,0.8,240.0],["2009-11-17",0.8,0.9,0.8,0.9,2200.0],["2009-11-18",0.9,0.9,0.9,0.9,1000.0],["2009-11-19",0.85,0.85,0.85,0.85,2000.0],["2009-11-20",0.85,0.85,0.85,0.85,0.0],["2009-11-23",0.85,0.85,0.85,0.85,200.0],["2009-11-24",0.85,0.85,0.85,0.85,0.0],["2009-11-25",0.85,1.0,0.85,1.0,3480.0],["2009-11-27",0.95,0.95,0.95,0.95,1000.0],["2009-11-30",0.85,1.0,0.85,1.0,2400.0],["2009-12-01",1.0,1.0,0.8,1.0,680.0],["2009-12-02",1.0,1.15,0.85,0.85,8240.0],["2009-12-03",0.9,0.9,0.9,0.9,1000.0],["2009-12-04",0.9,0.9,0.9,0.9,1000.0],["2009-12-07",0.85,0.85,0.85,0.85,20.0],["2009-12-08",0.85,0.85,0.85,0.85,0.0],["2009-12-09",0.85,0.85,0.85,0.85,160.0],["2009-12-10",1.15,1.15,0.85,1.15,600.0],["2009-12-11",1.15,1.15,1.15,1.15,0.0],["2009-12-14",1.15,1.15,0.9,1.15,820.0],["2009-12-15",1.15,1.15,1.15,1.15,0.0],["2009-12-16",1.15,1.15,0.9,0.9,540.0],["2009-12-17",1.15,1.15,0.95,1.1,1600.0],["2009-12-18",1.1,1.1,1.1,1.1,0.0],["2009-12-21",0.9,1.1,0.9,1.1,340.0],["2009-12-22",1.1,1.1,1.1,1.1,0.0],["2009-12-23",1.1,1.1,1.1,1.1,0.0],["2009-12-24",1.1,1.1,1.1,1.1,0.0],["2009-12-28",0.9,1.15,0.9,1.15,2400.0],["2009-12-29",1.15,1.15,1.15,1.15,0.0],["2009-12-30",1.15,1.15,0.9,1.15,5760.0],["2009-12-31",1.15,1.15,1.15,1.15,0.0],["2010-01-04",0.95,1.15,0.95,1.15,400.0],["2010-01-05",1.15,1.15,1.15,1.15,0.0],["2010-01-06",1.15,1.15,1.15,1.15,0.0],["2010-01-07",1.0,1.1,1.0,1.1,2200.0],["2010-01-08",1.1,1.1,1.1,1.1,0.0],["2010-01-11",1.1,1.1,1.1,1.1,0.0],["2010-01-12",0.9,1.1,0.9,1.1,4700.0],["2010-01-13",1.1,1.1,1.1,1.1,0.0],["2010-01-14",1.1,1.1,0.95,0.95,2000.0],["2010-01-15",1.05,1.05,1.05,1.05,200.0],["2010-01-19",0.95,1.0,0.9,1.0,3200.0],["2010-01-20",1.0,1.0,1.0,1.0,200.0],["2010-01-21",1.0,1.0,1.0,1.0,0.0],["2010-01-22",1.0,1.0,1.0,1.0,0.0],["2010-01-25",0.9,0.9,0.9,0.9,3000.0],["2010-01-26",0.9,1.0,0.9,1.0,400.0],["2010-01-27",0.9,0.9,0.8,0.8,5000.0],["2010-01-28",0.8,0.95,0.8,0.95,1200.0],["2010-01-29",0.95,0.95,0.95,0.95,1000.0],["2010-02-01",0.95,0.95,0.95,0.95,0.0],["2010-02-02",0.95,0.95,0.95,0.95,0.0],["2010-02-03",0.95,0.95,0.95,0.95,0.0],["2010-02-04",0.8,0.85,0.7,0.85,8000.0],["2010-02-05",0.7,0.7,0.7,0.7,3560.0],["2010-02-08",0.85,0.85,0.85,0.85,400.0],["2010-02-09",0.75,0.75,0.75,0.75,200.0],["2010-02-10",0.75,0.75,0.75,0.75,0.0],["2010-02-11",0.75,0.75,0.75,0.75,0.0],["2010-02-12",0.75,0.75,0.75,0.75,0.0],["2010-02-16",0.75,0.75,0.7,0.7,3500.0],["2010-02-17",0.7,0.7,0.7,0.7,40.0],["2010-02-18",0.7,0.7,0.7,0.7,800.0],["2010-02-19",0.7,0.7,0.7,0.7,0.0],["2010-02-22",0.7,0.7,0.7,0.7,0.0],["2010-02-23",0.75,0.9,0.75,0.9,5340.0],["2010-02-24",0.9,0.9,0.9,0.9,0.0],["2010-02-25",0.85,0.9,0.8,0.9,2600.0],["2010-02-26",0.9,0.9,0.9,0.9,0.0],["2010-03-01",0.9,0.9,0.9,0.9,0.0],["2010-03-02",0.9,0.9,0.9,0.9,700.0],["2010-03-03",0.9,0.9,0.9,0.9,3200.0],["2010-03-04",0.9,0.9,0.9,0.9,0.0],["2010-03-05",0.9,0.9,0.9,0.9,0.0],["2010-03-08",0.8,1.0,0.8,1.0,1600.0],["2010-03-09",0.95,1.0,0.95,0.95,4000.0],["2010-03-10",0.95,1.0,0.95,1.0,600.0],["2010-03-11",0.9,0.9,0.9,0.9,1000.0],["2010-03-12",1.0,1.0,1.0,1.0,2040.0],["2010-03-15",1.0,1.0,1.0,1.0,4200.0],["2010-03-16",0.9,1.1,0.9,1.1,340.0],["2010-03-17",0.9,1.1,0.9,1.1,240.0],["2010-03-18",0.9,1.1,0.9,1.1,260.0],["2010-03-19",1.1,1.1,1.1,1.1,0.0],["2010-03-22",1.1,1.1,1.1,1.1,0.0],["2010-03-23",1.1,1.1,1.1,1.1,0.0],["2010-03-24",0.9,1.1,0.9,1.1,240.0],["2010-03-25",0.9,1.05,0.9,0.9,280.0],["2010-03-26",0.9,1.0,0.85,0.85,5600.0],["2010-03-29",0.85,0.85,0.85,0.85,0.0],["2010-03-30",0.85,0.85,0.85,0.85,3140.0],["2010-03-31",0.85,0.85,0.85,0.85,0.0],["2010-04-01",0.85,0.85,0.85,0.85,0.0],["2010-04-05",0.8,0.8,0.8,0.8,2000.0],["2010-04-06",0.8,0.8,0.8,0.8,0.0],["2010-04-07",0.75,0.75,0.75,0.75,2000.0],["2010-04-08",0.7,0.7,0.7,0.7,1000.0],["2010-04-09",0.7,0.7,0.7,0.7,0.0],["2010-04-12",0.7,0.7,0.7,0.7,0.0],["2010-04-13",0.7,0.7,0.7,0.7,0.0],["2010-04-14",0.9,0.9,0.9,0.9,400.0],["2010-04-15",0.7,0.7,0.7,0.7,100.0],["2010-04-16",0.7,0.7,0.7,0.7,0.0],["2010-04-19",0.7,0.7,0.7,0.7,0.0],["2010-04-20",0.7,0.7,0.7,0.7,0.0],["2010-04-21",0.7,0.7,0.7,0.7,0.0],["2010-04-22",0.7,0.7,0.7,0.7,0.0],["2010-04-23",0.9,0.9,0.9,0.9,200.0],["2010-04-26",0.7,0.85,0.65,0.7,6460.0],["2010-04-27",0.7,0.7,0.7,0.7,0.0],["2010-04-28",0.85,0.85,0.85,0.85,500.0],["2010-04-29",0.75,0.75,0.75,0.75,200.0],["2010-04-30",0.75,0.85,0.65,0.7,17200.0],["2010-05-03",0.7,0.7,0.7,0.7,0.0],["2010-05-04",0.7,0.7,0.7,0.7,0.0],["2010-05-05",0.6,0.85,0.6,0.85,280.0],["2010-05-06",0.85,0.85,0.85,0.85,200.0],["2010-05-07",0.6,0.6,0.6,0.6,3320.0],["2010-05-10",0.85,0.85,0.85,0.85,500.0],["2010-05-11",0.85,0.85,0.85,0.85,0.0],["2010-05-12",0.7,0.7,0.7,0.7,40.0],["2010-05-13",0.7,0.7,0.7,0.7,120.0],["2010-05-14",0.85,0.85,0.85,0.85,200.0],["2010-05-17",0.85,0.85,0.85,0.85,0.0],["2010-05-18",0.7,0.85,0.7,0.7,2500.0],["2010-05-19",0.85,0.85,0.85,0.85,200.0],["2010-05-20",0.7,0.85,0.6,0.85,4400.0],["2010-05-21",0.85,0.85,0.85,0.85,0.0],["2010-05-24",0.85,0.85,0.85,0.85,0.0],["2010-05-25",0.85,0.85,0.85,0.85,0.0],["2010-05-26",0.85,0.85,0.85,0.85,0.0],["2010-05-27",0.85,0.85,0.85,0.85,0.0],["2010-05-28",0.6,0.6,0.6,0.6,400.0],["2010-06-01",0.85,0.85,0.85,0.85,320.0],["2010-06-02",0.85,0.85,0.85,0.85,0.0],["2010-06-03",0.85,0.85,0.85,0.85,0.0],["2010-06-04",0.6,0.6,0.6,0.6,200.0],["2010-06-07",0.8,0.8,0.8,0.8,200.0],["2010-06-08",0.8,0.8,0.8,0.8,0.0],["2010-06-09",0.8,0.8,0.8,0.8,0.0],["2010-06-10",0.6,0.8,0.6,0.8,2200.0],["2010-06-11",0.8,0.8,0.8,0.8,0.0],["2010-06-14",0.8,0.8,0.8,0.8,0.0],["2010-06-15",0.8,0.8,0.8,0.8,0.0],["2010-06-16",0.8,0.8,0.8,0.8,0.0],["2010-06-17",0.8,0.8,0.8,0.8,0.0],["2010-06-18",0.8,0.8,0.8,0.8,0.0],["2010-06-21",0.65,0.8,0.65,0.8,860.0],["2010-06-22",0.8,0.8,0.8,0.8,0.0],["2010-06-23",0.8,0.8,0.8,0.8,0.0],["2010-06-24",0.65,0.65,0.65,0.65,140.0],["2010-06-25",0.85,0.85,0.85,0.85,400.0],["2010-06-28",0.85,0.85,0.85,0.85,0.0],["2010-06-29",0.85,0.85,0.85,0.85,6020.0],["2010-06-30",0.65,0.85,0.65,0.85,360.0],["2010-07-01",0.8,0.85,0.8,0.85,14240.0],["2010-07-02",0.9,0.95,0.85,0.95,4200.0],["2010-07-06",0.85,0.95,0.85,0.95,1200.0],["2010-07-07",0.95,0.95,0.95,0.95,440.0],["2010-07-08",0.95,0.95,0.95,0.95,0.0],["2010-07-09",0.95,0.95,0.95,0.95,0.0],["2010-07-12",0.95,1.1,0.9,1.1,3140.0],["2010-07-13",1.1,1.1,1.1,1.1,0.0],["2010-07-14",1.1,1.1,1.1,1.1,100.0],["2010-07-15",1.1,1.1,1.0,1.1,13460.0],["2010-07-16",0.85,0.85,0.85,0.85,800.0],["2010-07-19",1.0,1.0,1.0,1.0,4360.0],["2010-07-20",1.0,1.0,1.0,1.0,0.0],["2010-07-21",1.0,1.0,1.0,1.0,7000.0],["2010-07-22",1.0,1.0,1.0,1.0,0.0],["2010-07-23",1.05,1.15,1.0,1.15,30960.0],["2010-07-26",1.15,1.15,1.15,1.15,3960.0],["2010-07-27",1.15,1.15,1.15,1.15,1020.0],["2010-07-28",1.0,1.35,1.0,1.35,3540.0],["2010-07-29",1.25,1.3,1.25,1.3,6060.0],["2010-07-30",1.3,1.5,1.25,1.5,19800.0],["2010-08-02",1.75,2.0,1.75,1.95,9500.0],["2010-08-03",1.9,1.9,1.55,1.55,5440.0],["2010-08-04",1.55,1.55,1.55,1.55,0.0],["2010-08-05",1.55,1.55,1.55,1.55,0.0],["2010-08-06",1.55,1.55,1.55,1.55,0.0],["2010-08-09",1.55,1.55,1.55,1.55,0.0],["2010-08-10",1.55,1.95,1.5,1.9,46460.0],["2010-08-11",1.9,1.9,1.9,1.9,0.0],["2010-08-12",1.9,1.9,1.9,1.9,0.0],["2010-08-13",1.5,1.5,1.5,1.5,2400.0],["2010-08-16",1.5,1.5,1.5,1.5,200.0],["2010-08-17",1.85,1.85,1.85,1.85,1000.0],["2010-08-18",1.5,1.85,1.5,1.85,1000.0],["2010-08-19",1.85,1.85,1.85,1.85,2020.0],["2010-08-20",1.85,1.85,1.85,1.85,0.0],["2010-08-23",1.55,1.55,1.55,1.55,340.0],["2010-08-24",1.5,1.6,1.25,1.6,6540.0],["2010-08-25",1.6,1.6,1.6,1.6,0.0],["2010-08-26",1.5,1.5,1.5,1.5,6780.0],["2010-08-27",1.5,1.5,1.5,1.5,0.0],["2010-08-30",1.5,1.5,1.5,1.5,0.0],["2010-08-31",1.5,1.5,1.5,1.5,0.0],["2010-09-01",1.05,1.65,1.0,1.65,900.0],["2010-09-02",1.65,1.65,1.65,1.65,0.0],["2010-09-03",1.65,1.65,1.65,1.65,0.0],["2010-09-07",1.45,1.75,1.45,1.75,1000.0],["2010-09-08",1.4,1.75,1.4,1.75,400.0],["2010-09-09",1.75,1.75,1.75,1.75,0.0],["2010-09-10",1.4,1.4,1.4,1.4,40.0],["2010-09-13",1.7,1.7,1.7,1.7,580.0],["2010-09-14",1.4,1.4,1.0,1.3,2360.0],["2010-09-15",1.3,1.3,1.3,1.3,0.0],["2010-09-16",1.3,1.6,1.25,1.35,1960.0],["2010-09-17",1.1,1.6,1.1,1.6,400.0],["2010-09-20",1.6,1.6,1.1,1.6,400.0],["2010-09-21",1.6,1.6,1.6,1.6,0.0],["2010-09-22",1.65,1.65,1.65,1.65,200.0],["2010-09-23",1.5,1.6,1.1,1.6,1300.0],["2010-09-24",1.5,1.5,1.5,1.5,3000.0],["2010-09-27",1.5,1.5,1.5,1.5,1040.0],["2010-09-28",1.6,1.6,1.25,1.25,1840.0],["2010-09-29",1.25,1.25,1.25,1.25,0.0],["2010-09-30",1.25,1.25,1.25,1.25,0.0],["2010-10-01",1.25,1.25,1.25,1.25,0.0],["2010-10-04",1.3,1.3,1.3,1.3,200.0],["2010-10-05",1.6,1.6,1.6,1.6,380.0],["2010-10-06",1.6,1.6,1.6,1.6,0.0],["2010-10-07",1.3,1.6,1.3,1.6,1520.0],["2010-10-08",1.65,1.65,1.65,1.65,60.0],["2010-10-11",1.25,1.25,1.25,1.25,840.0],["2010-10-12",1.25,1.4,1.0,1.25,10400.0],["2010-10-13",0.9,1.25,0.9,1.25,400.0],["2010-10-14",1.25,1.25,1.25,1.25,0.0],["2010-10-15",1.25,1.25,1.25,1.25,0.0],["2010-10-18",0.95,1.25,0.95,1.25,400.0],["2010-10-19",1.5,1.5,1.0,1.5,400.0],["2010-10-20",1.5,1.5,1.5,1.5,0.0],["2010-10-21",1.5,1.5,1.5,1.5,0.0],["2010-10-22",1.5,1.5,1.5,1.5,0.0],["2010-10-25",1.0,1.4,1.0,1.4,400.0],["2010-10-26",1.4,1.4,1.4,1.4,0.0],["2010-10-27",1.4,1.4,1.4,1.4,0.0],["2010-10-28",1.4,1.4,1.4,1.4,0.0],["2010-10-29",1.4,1.4,1.4,1.4,0.0],["2010-11-01",1.4,1.4,1.4,1.4,0.0],["2010-11-02",1.0,1.35,1.0,1.35,1160.0],["2010-11-03",1.35,1.35,1.35,1.35,0.0],["2010-11-04",1.35,1.35,1.35,1.35,0.0],["2010-11-05",1.0,1.35,1.0,1.35,100.0],["2010-11-08",1.35,1.35,1.35,1.35,0.0],["2010-11-09",1.0,1.3,0.9,1.2,7560.0],["2010-11-10",1.2,1.2,1.2,1.2,0.0],["2010-11-11",1.2,1.2,1.2,1.2,0.0],["2010-11-12",1.2,1.2,1.2,1.2,2000.0],["2010-11-15",1.2,1.2,1.2,1.2,0.0],["2010-11-16",1.15,1.15,1.15,1.15,600.0],["2010-11-17",1.1,1.35,1.1,1.2,12900.0],["2010-11-18",1.0,1.2,1.0,1.2,200.0],["2010-11-19",1.0,1.2,1.0,1.2,1040.0],["2010-11-22",1.2,1.2,1.2,1.2,0.0],["2010-11-23",1.0,1.15,1.0,1.15,1400.0],["2010-11-24",1.15,1.15,1.15,1.15,2000.0],["2010-11-26",1.0,1.2,1.0,1.2,1400.0],["2010-11-29",1.2,1.2,1.2,1.2,0.0],["2010-11-30",1.1,1.25,1.1,1.25,8460.0],["2010-12-01",1.25,1.25,1.25,1.25,0.0],["2010-12-02",1.05,1.25,1.05,1.05,320.0],["2010-12-03",1.05,1.05,0.9,1.0,5400.0],["2010-12-06",1.0,1.25,1.0,1.25,5300.0],["2010-12-07",1.35,1.45,1.35,1.45,6000.0],["2010-12-08",1.45,1.45,1.3,1.35,15320.0],["2010-12-09",1.35,1.35,1.35,1.35,0.0],["2010-12-10",1.25,1.5,1.25,1.5,900.0],["2010-12-13",1.5,1.6,1.4,1.6,4000.0],["2010-12-14",1.25,1.3,1.25,1.3,1620.0],["2010-12-15",1.3,1.3,1.3,1.3,0.0],["2010-12-16",1.4,1.4,1.4,1.4,1280.0],["2010-12-17",1.4,1.4,1.4,1.4,0.0],["2010-12-20",1.05,1.1,1.05,1.1,2000.0],["2010-12-21",1.1,1.1,1.1,1.1,0.0],["2010-12-22",1.1,1.1,1.1,1.1,0.0],["2010-12-23",1.0,1.5,1.0,1.15,8180.0],["2010-12-27",1.0,1.0,1.0,1.0,1000.0],["2010-12-28",1.5,1.5,1.5,1.5,60.0],["2010-12-29",1.05,1.05,1.05,1.05,1400.0],["2010-12-30",1.05,1.05,1.05,1.05,0.0],["2010-12-31",1.1,1.25,1.0,1.25,21280.0],["2011-01-03",1.25,1.25,1.25,1.25,0.0],["2011-01-04",1.25,1.25,1.25,1.25,0.0],["2011-01-05",1.25,1.25,1.1,1.25,1240.0],["2011-01-06",1.25,1.25,1.25,1.25,0.0],["2011-01-07",1.25,1.45,1.25,1.45,2100.0],["2011-01-10",1.25,1.35,1.1,1.35,2020.0],["2011-01-11",1.1,1.35,1.1,1.35,500.0],["2011-01-12",1.1,1.35,1.1,1.35,2300.0],["2011-01-13",1.5,1.5,1.2,1.5,15300.0],["2011-01-14",1.5,1.5,1.5,1.5,0.0],["2011-01-18",1.5,1.5,1.5,1.5,0.0],["2011-01-19",1.5,1.5,1.5,1.5,0.0],["2011-01-20",1.1,1.1,1.1,1.1,640.0],["2011-01-21",1.1,1.4,1.1,1.4,1020.0],["2011-01-24",1.4,1.4,1.4,1.4,0.0],["2011-01-25",1.0,1.25,1.0,1.25,200.0],["2011-01-26",1.25,1.25,1.25,1.25,0.0],["2011-01-27",1.25,1.25,1.25,1.25,0.0],["2011-01-28",1.25,1.25,1.25,1.25,0.0],["2011-01-31",1.0,1.25,1.0,1.25,100.0],["2011-02-01",1.25,1.25,1.25,1.25,0.0],["2011-02-02",1.0,1.15,1.0,1.15,1140.0],["2011-02-03",1.15,1.15,1.15,1.15,0.0],["2011-02-04",1.0,1.0,1.0,1.0,200.0],["2011-02-07",1.0,1.0,1.0,1.0,0.0],["2011-02-08",1.0,1.5,1.0,1.4,2300.0],["2011-02-09",1.5,1.5,1.5,1.5,460.0],["2011-02-10",1.0,1.25,1.0,1.25,100.0],["2011-02-11",1.25,1.25,1.25,1.25,0.0],["2011-02-14",1.25,1.25,1.25,1.25,200.0],["2011-02-15",1.25,1.25,1.25,1.25,0.0],["2011-02-16",1.0,1.0,1.0,1.0,200.0],["2011-02-17",1.2,1.2,1.2,1.2,100.0],["2011-02-18",1.2,1.2,1.2,1.2,0.0],["2011-02-22",1.2,1.2,1.2,1.2,0.0],["2011-02-23",1.0,1.05,1.0,1.05,2800.0],["2011-02-24",1.0,1.1,1.0,1.1,6200.0],["2011-02-25",1.05,1.1,1.05,1.1,1600.0],["2011-02-28",1.0,1.15,1.0,1.15,5700.0],["2011-03-01",1.2,1.3,1.1,1.3,18380.0],["2011-03-02",1.3,1.3,1.3,1.3,0.0],["2011-03-03",1.05,1.3,1.05,1.3,17500.0],["2011-03-04",1.3,1.3,1.3,1.3,0.0],["2011-03-07",1.3,1.3,1.3,1.3,0.0],["2011-03-08",1.05,1.3,1.05,1.3,4480.0],["2011-03-09",1.3,1.3,1.3,1.3,0.0],["2011-03-10",1.05,1.2,1.0,1.2,10620.0],["2011-03-11",1.0,1.15,1.0,1.15,1040.0],["2011-03-14",1.0,1.0,1.0,1.0,2000.0],["2011-03-15",1.0,1.15,1.0,1.1,4540.0],["2011-03-16",1.1,1.1,1.1,1.1,0.0],["2011-03-17",1.0,1.0,1.0,1.0,100.0],["2011-03-18",1.1,1.1,1.1,1.1,1460.0],["2011-03-21",1.05,1.25,1.05,1.25,1400.0],["2011-03-22",1.25,1.25,1.25,1.25,0.0],["2011-03-23",1.25,1.25,1.25,1.25,0.0],["2011-03-24",1.0,1.15,1.0,1.15,4880.0],["2011-03-25",1.0,1.15,1.0,1.15,2800.0],["2011-03-28",0.95,0.95,0.95,0.95,220.0],["2011-03-29",0.95,0.95,0.95,0.95,0.0],["2011-03-30",1.15,1.15,1.05,1.05,2600.0],["2011-03-31",1.05,1.05,1.05,1.05,0.0],["2011-04-01",1.15,1.15,1.15,1.15,1380.0],["2011-04-04",1.0,1.15,1.0,1.15,1200.0],["2011-04-05",1.15,1.15,1.15,1.15,0.0],["2011-04-06",1.15,1.15,1.15,1.15,0.0],["2011-04-07",1.15,1.15,1.15,1.15,0.0],["2011-04-08",1.15,1.15,1.15,1.15,0.0],["2011-04-11",1.15,1.15,1.15,1.15,0.0],["2011-04-12",1.15,1.15,1.15,1.15,0.0],["2011-04-13",1.05,1.05,1.05,1.05,6000.0],["2011-04-14",1.05,1.05,1.05,1.05,0.0],["2011-04-15",1.05,1.05,1.05,1.05,0.0],["2011-04-18",1.0,1.0,1.0,1.0,1200.0],["2011-04-19",0.95,0.95,0.95,0.95,200.0],["2011-04-20",1.05,1.05,1.05,1.05,680.0],["2011-04-21",1.05,1.15,1.0,1.15,4420.0],["2011-04-25",1.1,1.1,1.1,1.1,1000.0],["2011-04-26",1.1,1.1,1.1,1.1,0.0],["2011-04-27",1.1,1.1,1.1,1.1,0.0],["2011-04-28",1.0,1.0,1.0,1.0,5080.0],["2011-04-29",1.0,1.0,1.0,1.0,0.0],["2011-05-02",1.0,1.0,1.0,1.0,2000.0],["2011-05-03",1.0,1.0,1.0,1.0,0.0],["2011-05-04",1.0,1.0,1.0,1.0,0.0],["2011-05-05",0.95,0.95,0.95,0.95,2000.0],["2011-05-06",0.95,0.95,0.95,0.95,0.0],["2011-05-09",0.95,0.95,0.95,0.95,0.0],["2011-05-10",0.95,0.95,0.95,0.95,0.0],["2011-05-11",0.85,0.85,0.85,0.85,1200.0],["2011-05-12",0.85,0.85,0.85,0.85,0.0],["2011-05-13",0.9,1.0,0.85,1.0,4500.0],["2011-05-16",1.0,1.0,1.0,1.0,0.0],["2011-05-17",1.0,1.0,1.0,1.0,0.0],["2011-05-18",1.0,1.0,1.0,1.0,0.0],["2011-05-19",0.75,0.9,0.75,0.85,4100.0],["2011-05-20",0.75,0.85,0.75,0.85,300.0],["2011-05-23",0.75,0.75,0.75,0.75,1320.0],["2011-05-24",0.85,0.85,0.85,0.85,200.0],["2011-05-25",0.8,0.8,0.7,0.7,700.0],["2011-05-26",0.7,0.7,0.7,0.7,200.0],["2011-05-27",0.8,0.8,0.8,0.8,200.0],["2011-05-31",0.8,0.8,0.8,0.8,380.0],["2011-06-01",0.8,0.8,0.8,0.8,0.0],["2011-06-02",0.8,0.8,0.8,0.8,0.0],["2011-06-03",0.8,0.8,0.8,0.8,0.0],["2011-06-06",0.85,0.85,0.85,0.85,400.0],["2011-06-07",0.85,0.85,0.85,0.85,600.0],["2011-06-08",0.85,0.85,0.85,0.85,1000.0],["2011-06-09",0.85,0.85,0.85,0.85,0.0],["2011-06-10",0.85,0.85,0.85,0.85,0.0],["2011-06-13",0.85,0.85,0.85,0.85,0.0],["2011-06-14",0.85,0.85,0.85,0.85,0.0],["2011-06-15",0.85,0.85,0.85,0.85,1000.0],["2011-06-16",0.85,0.85,0.85,0.85,7960.0],["2011-06-17",0.85,0.9,0.75,0.9,10200.0],["2011-06-20",0.9,0.9,0.9,0.9,0.0],["2011-06-21",0.9,0.9,0.9,0.9,0.0],["2011-06-22",0.75,0.75,0.75,0.75,60.0],["2011-06-23",0.75,0.75,0.75,0.75,280.0],["2011-06-24",0.75,0.75,0.75,0.75,0.0],["2011-06-27",0.75,0.75,0.75,0.75,0.0],["2011-06-28",0.75,0.75,0.75,0.75,200.0],["2011-06-29",0.8,0.8,0.8,0.8,10000.0],["2011-06-30",0.8,0.8,0.8,0.8,0.0],["2011-07-01",0.8,0.8,0.8,0.8,0.0],["2011-07-05",0.8,0.8,0.8,0.8,0.0],["2011-07-06",0.8,0.8,0.8,0.8,0.0],["2011-07-07",0.8,0.8,0.8,0.8,0.0],["2011-07-08",1.0,1.0,0.85,0.85,11860.0],["2011-07-11",0.85,0.85,0.85,0.85,0.0],["2011-07-12",0.85,0.85,0.85,0.85,0.0],["2011-07-13",0.85,0.85,0.85,0.85,0.0],["2011-07-14",0.85,0.85,0.85,0.85,0.0],["2011-07-15",0.85,0.85,0.85,0.85,0.0],["2011-07-18",0.85,0.85,0.85,0.85,0.0],["2011-07-19",0.85,0.85,0.85,0.85,0.0],["2011-07-20",0.85,0.85,0.85,0.85,0.0],["2011-07-21",0.85,0.85,0.85,0.85,0.0],["2011-07-22",0.85,0.85,0.85,0.85,0.0],["2011-07-25",0.85,0.85,0.85,0.85,0.0],["2011-07-26",0.85,0.85,0.85,0.85,320.0],["2011-07-27",0.85,0.85,0.85,0.85,760.0],["2011-07-28",0.85,0.85,0.85,0.85,0.0],["2011-07-29",0.85,1.0,0.85,1.0,100.0],["2011-08-01",1.0,1.0,1.0,1.0,0.0],["2011-08-02",1.0,1.0,1.0,1.0,0.0],["2011-08-03",1.0,1.0,1.0,1.0,0.0],["2011-08-04",1.0,1.0,1.0,1.0,0.0],["2011-08-05",1.0,1.0,1.0,1.0,0.0],["2011-08-08",0.85,0.85,0.75,0.75,2000.0],["2011-08-09",0.75,0.75,0.75,0.75,1600.0],["2011-08-10",0.95,0.95,0.95,0.95,1000.0],["2011-08-11",0.85,0.85,0.85,0.85,2000.0],["2011-08-12",0.85,0.85,0.85,0.85,1000.0],["2011-08-15",0.75,1.0,0.75,1.0,3400.0],["2011-08-16",1.0,1.0,1.0,1.0,0.0],["2011-08-17",1.0,1.0,1.0,1.0,0.0],["2011-08-18",0.75,1.0,0.75,1.0,280.0],["2011-08-19",1.0,1.25,1.0,1.25,21280.0],["2011-08-22",0.85,1.25,0.85,1.25,2120.0],["2011-08-23",1.25,1.25,1.25,1.25,0.0],["2011-08-24",0.85,1.4,0.85,1.15,29200.0],["2011-08-25",1.0,1.15,1.0,1.0,6100.0],["2011-08-26",1.05,1.05,1.0,1.05,7800.0],["2011-08-29",1.05,1.05,1.05,1.05,0.0],["2011-08-30",1.0,1.0,1.0,1.0,2860.0],["2011-08-31",1.0,1.0,1.0,1.0,0.0],["2011-09-01",1.0,1.0,1.0,1.0,0.0],["2011-09-02",1.0,1.0,1.0,1.0,0.0],["2011-09-06",1.0,1.0,1.0,1.0,1000.0],["2011-09-07",1.0,1.0,1.0,1.0,0.0],["2011-09-08",1.0,1.0,1.0,1.0,0.0],["2011-09-09",1.0,1.0,1.0,1.0,0.0],["2011-09-12",1.0,1.0,1.0,1.0,0.0],["2011-09-13",1.0,1.0,1.0,1.0,0.0],["2011-09-14",1.0,1.0,1.0,1.0,0.0],["2011-09-15",0.85,0.85,0.85,0.85,5000.0],["2011-09-16",0.85,0.85,0.85,0.85,0.0],["2011-09-19",0.85,0.85,0.85,0.85,0.0],["2011-09-20",0.85,0.85,0.85,0.85,0.0],["2011-09-21",1.0,1.0,1.0,1.0,200.0],["2011-09-22",0.85,0.85,0.85,0.85,5000.0],["2011-09-23",0.85,0.85,0.85,0.85,0.0],["2011-09-26",0.75,0.75,0.75,0.75,600.0],["2011-09-27",0.75,0.75,0.75,0.75,300.0],["2011-09-28",0.75,0.75,0.75,0.75,0.0],["2011-09-29",0.95,1.0,0.75,0.95,6040.0],["2011-09-30",0.95,0.95,0.95,0.95,0.0],["2011-10-03",0.95,0.95,0.95,0.95,0.0],["2011-10-04",0.95,0.95,0.95,0.95,0.0],["2011-10-05",0.95,0.95,0.95,0.95,0.0],["2011-10-06",0.95,0.95,0.95,0.95,0.0],["2011-10-07",0.95,0.95,0.95,0.95,0.0],["2011-10-10",0.95,0.95,0.95,0.95,600.0],["2011-10-11",0.95,0.95,0.95,0.95,800.0],["2011-10-12",0.8,0.95,0.75,0.95,2200.0],["2011-10-13",0.95,0.95,0.95,0.95,0.0],["2011-10-14",0.9,0.95,0.9,0.95,2180.0],["2011-10-17",0.8,0.95,0.75,0.75,2400.0],["2011-10-18",0.9,0.95,0.9,0.95,3000.0],["2011-10-19",0.75,0.8,0.65,0.8,4760.0],["2011-10-20",0.75,0.75,0.75,0.75,3000.0],["2011-10-21",0.9,0.9,0.9,0.9,400.0],["2011-10-24",0.7,0.9,0.7,0.9,200.0],["2011-10-25",0.75,0.9,0.75,0.9,4000.0],["2011-10-26",0.7,0.7,0.7,0.7,200.0],["2011-10-27",0.9,0.9,0.9,0.9,800.0],["2011-10-28",0.75,0.75,0.7,0.7,3900.0],["2011-10-31",0.7,0.7,0.7,0.7,0.0],["2011-11-01",0.9,0.95,0.9,0.95,3800.0],["2011-11-02",0.95,0.95,0.95,0.95,0.0],["2011-11-03",0.95,0.95,0.95,0.95,0.0],["2011-11-04",0.95,0.95,0.95,0.95,0.0],["2011-11-07",0.8,0.8,0.8,0.8,4000.0],["2011-11-08",0.8,0.8,0.8,0.8,0.0],["2011-11-09",0.85,0.85,0.85,0.85,1160.0],["2011-11-10",0.8,0.8,0.8,0.8,3000.0],["2011-11-11",0.8,0.8,0.8,0.8,2000.0],["2011-11-14",0.8,0.8,0.8,0.8,0.0],["2011-11-15",0.8,0.8,0.7,0.7,4000.0],["2011-11-16",0.7,0.7,0.7,0.7,0.0],["2011-11-17",0.7,0.7,0.7,0.7,0.0],["2011-11-18",0.9,0.9,0.9,0.9,1060.0],["2011-11-21",0.75,0.85,0.75,0.85,1500.0],["2011-11-22",0.85,0.85,0.85,0.85,0.0],["2011-11-23",0.75,0.85,0.7,0.85,9100.0],["2011-11-25",0.85,0.85,0.85,0.85,0.0],["2011-11-28",0.85,0.85,0.85,0.85,0.0],["2011-11-29",0.85,0.85,0.85,0.85,0.0],["2011-11-30",0.85,0.85,0.85,0.85,0.0],["2011-12-01",0.85,1.0,0.85,1.0,7080.0],["2011-12-02",1.0,1.0,1.0,1.0,5100.0],["2011-12-05",1.0,1.1,1.0,1.1,4260.0],["2011-12-06",1.1,1.1,1.05,1.05,6040.0],["2011-12-07",1.05,1.05,0.9,1.05,3700.0],["2011-12-08",1.05,1.05,1.05,1.05,0.0],["2011-12-09",1.05,1.05,1.05,1.05,0.0],["2011-12-12",0.9,1.05,0.9,1.05,200.0],["2011-12-13",1.05,1.05,1.05,1.05,0.0],["2011-12-14",0.85,1.0,0.85,1.0,740.0],["2011-12-15",0.85,1.0,0.85,1.0,1020.0],["2011-12-16",1.0,1.0,1.0,1.0,0.0],["2011-12-19",1.0,1.0,1.0,1.0,0.0],["2011-12-20",0.85,1.0,0.85,1.0,500.0],["2011-12-21",1.0,1.0,1.0,1.0,0.0],["2011-12-22",0.85,1.05,0.8,1.05,2480.0],["2011-12-23",0.85,1.0,0.85,1.0,500.0],["2011-12-27",1.0,1.0,1.0,1.0,0.0],["2011-12-28",1.0,1.0,1.0,1.0,0.0],["2011-12-29",1.0,1.0,1.0,1.0,0.0],["2011-12-30",0.85,1.0,0.8,1.0,15880.0],["2012-01-03",1.0,1.0,1.0,1.0,0.0],["2012-01-04",1.0,1.0,1.0,1.0,0.0],["2012-01-05",0.85,1.0,0.85,1.0,1100.0],["2012-01-06",0.85,1.0,0.85,1.0,300.0],["2012-01-09",1.0,1.0,1.0,1.0,0.0],["2012-01-10",0.85,1.0,0.85,1.0,220.0],["2012-01-11",0.85,1.0,0.85,1.0,1640.0],["2012-01-12",0.85,1.0,0.85,1.0,420.0],["2012-01-13",1.0,1.0,1.0,1.0,0.0],["2012-01-17",1.0,1.0,1.0,1.0,0.0],["2012-01-18",1.0,1.0,1.0,1.0,0.0],["2012-01-19",1.0,1.0,1.0,1.0,0.0],["2012-01-20",1.0,1.0,1.0,1.0,0.0],["2012-01-23",1.0,1.0,1.0,1.0,0.0],["2012-01-24",1.0,1.0,1.0,1.0,0.0],["2012-01-25",0.85,0.85,0.85,0.85,1400.0],["2012-01-26",0.85,0.85,0.85,0.85,0.0],["2012-01-27",0.85,0.85,0.85,0.85,0.0],["2012-01-30",0.85,0.85,0.85,0.85,0.0],["2012-01-31",0.85,0.85,0.85,0.85,0.0],["2012-02-01",0.85,0.85,0.85,0.85,0.0],["2012-02-02",1.0,1.0,0.8,1.0,500.0],["2012-02-03",1.0,1.0,1.0,1.0,880.0],["2012-02-06",1.0,1.0,1.0,1.0,0.0],["2012-02-07",1.0,1.0,1.0,1.0,0.0],["2012-02-08",1.0,1.0,1.0,1.0,0.0],["2012-02-09",0.95,0.95,0.95,0.95,100.0],["2012-02-10",0.8,0.8,0.8,0.8,2020.0],["2012-02-13",1.0,1.0,1.0,1.0,100.0],["2012-02-14",1.1,1.1,1.1,1.1,20.0],["2012-02-15",1.1,1.1,1.1,1.1,0.0],["2012-02-16",1.1,1.1,1.1,1.1,0.0],["2012-02-17",0.8,1.0,0.8,1.0,1200.0],["2012-02-21",0.8,0.9,0.8,0.9,20100.0],["2012-02-22",0.9,0.9,0.9,0.9,0.0],["2012-02-23",0.9,0.9,0.9,0.9,0.0],["2012-02-24",0.9,0.9,0.9,0.9,0.0],["2012-02-27",0.8,0.95,0.8,0.95,3020.0],["2012-02-28",0.95,0.95,0.95,0.95,0.0],["2012-02-29",0.95,0.95,0.95,0.95,0.0],["2012-03-01",0.95,0.95,0.95,0.95,0.0],["2012-03-02",0.9,0.9,0.9,0.9,100.0],["2012-03-05",0.9,0.9,0.9,0.9,0.0],["2012-03-06",0.75,0.9,0.75,0.9,260.0],["2012-03-07",0.9,0.9,0.9,0.9,0.0],["2012-03-08",0.9,0.9,0.9,0.9,0.0],["2012-03-09",0.9,0.9,0.9,0.9,0.0],["2012-03-12",0.9,0.9,0.9,0.9,0.0],["2012-03-13",0.75,0.9,0.75,0.9,15100.0],["2012-03-14",0.75,0.9,0.75,0.9,280.0],["2012-03-15",0.9,0.9,0.9,0.9,0.0],["2012-03-16",0.75,0.9,0.75,0.9,900.0],["2012-03-19",0.75,0.75,0.75,0.75,40.0],["2012-03-20",0.9,0.9,0.9,0.9,40.0],["2012-03-21",0.75,0.9,0.75,0.9,240.0],["2012-03-22",0.75,0.9,0.75,0.9,740.0],["2012-03-23",0.9,0.9,0.9,0.9,0.0],["2012-03-26",0.75,0.9,0.75,0.9,420.0],["2012-03-27",0.9,0.9,0.9,0.9,0.0],["2012-03-28",0.9,0.9,0.9,0.9,0.0],["2012-03-29",0.9,0.9,0.9,0.9,0.0],["2012-03-30",0.9,0.9,0.9,0.9,0.0],["2012-04-02",0.9,0.9,0.9,0.9,1000.0],["2012-04-03",0.9,0.9,0.9,0.9,600.0],["2012-04-04",0.85,0.95,0.85,0.95,9000.0],["2012-04-05",0.95,0.95,0.95,0.95,0.0],["2012-04-09",0.95,0.95,0.95,0.95,0.0],["2012-04-10",0.9,0.95,0.9,0.95,6000.0],["2012-04-11",0.8,0.95,0.8,0.95,2020.0],["2012-04-12",0.95,0.95,0.95,0.95,0.0],["2012-04-13",0.95,0.95,0.95,0.95,0.0],["2012-04-16",0.95,0.95,0.95,0.95,0.0],["2012-04-17",0.9,1.0,0.9,1.0,6220.0],["2012-04-18",0.85,0.95,0.85,0.95,5000.0],["2012-04-19",0.95,0.95,0.95,0.95,0.0],["2012-04-20",0.95,0.95,0.95,0.95,0.0],["2012-04-23",0.8,0.95,0.8,0.95,4040.0],["2012-04-24",0.8,0.95,0.8,0.9,1440.0],["2012-04-25",0.9,0.9,0.9,0.9,0.0],["2012-04-26",0.9,0.9,0.9,0.9,0.0],["2012-04-27",0.8,0.9,0.8,0.9,1020.0],["2012-04-30",0.9,0.9,0.9,0.9,0.0],["2012-05-01",0.95,0.95,0.95,0.95,1000.0],["2012-05-02",0.95,0.95,0.95,0.95,0.0],["2012-05-03",0.95,0.95,0.95,0.95,0.0],["2012-05-04",0.95,0.95,0.95,0.95,0.0],["2012-05-07",0.95,0.95,0.95,0.95,0.0],["2012-05-08",0.8,0.95,0.8,0.95,5020.0],["2012-05-09",0.95,0.95,0.95,0.95,0.0],["2012-05-10",0.95,0.95,0.95,0.95,0.0],["2012-05-11",0.95,0.95,0.95,0.95,0.0],["2012-05-14",0.8,0.95,0.8,0.95,200.0],["2012-05-15",0.95,0.95,0.95,0.95,0.0],["2012-05-16",0.95,0.95,0.95,0.95,0.0],["2012-05-17",0.95,0.95,0.95,0.95,0.0],["2012-05-18",0.8,0.9,0.8,0.9,120.0],["2012-05-21",0.9,0.9,0.9,0.9,0.0],["2012-05-22",0.9,0.9,0.9,0.9,0.0],["2012-05-23",0.9,0.9,0.9,0.9,0.0],["2012-05-24",0.9,0.9,0.9,0.9,0.0],["2012-05-25",0.85,0.85,0.85,0.85,80.0],["2012-05-29",0.85,0.85,0.85,0.85,2180.0],["2012-05-30",0.8,0.9,0.8,0.9,1060.0],["2012-05-31",0.8,0.9,0.8,0.9,400.0],["2012-06-01",0.85,0.95,0.8,0.9,5200.0],["2012-06-04",0.9,0.9,0.9,0.9,0.0],["2012-06-05",0.9,0.9,0.9,0.9,0.0],["2012-06-06",0.9,0.9,0.9,0.9,0.0],["2012-06-07",0.9,0.9,0.9,0.9,0.0],["2012-06-08",0.9,0.9,0.9,0.9,200.0],["2012-06-11",0.8,0.8,0.8,0.8,5040.0],["2012-06-12",0.9,0.95,0.9,0.95,120.0],["2012-06-13",0.95,0.95,0.95,0.95,0.0],["2012-06-14",0.8,0.8,0.8,0.8,7000.0],["2012-06-15",0.8,0.8,0.8,0.8,3500.0],["2012-06-18",0.9,0.9,0.9,0.9,100.0],["2012-06-19",0.9,0.9,0.9,0.9,0.0],["2012-06-20",0.9,0.9,0.9,0.9,0.0],["2012-06-21",0.8,0.9,0.8,0.9,420.0],["2012-06-22",0.9,0.9,0.9,0.9,120.0],["2012-06-25",0.9,0.9,0.9,0.9,0.0],["2012-06-26",0.9,0.9,0.9,0.9,0.0],["2012-06-27",0.85,0.85,0.85,0.85,3560.0],["2012-06-28",0.85,0.85,0.85,0.85,0.0],["2012-06-29",0.8,0.8,0.8,0.8,9200.0],["2012-07-02",0.8,0.8,0.8,0.8,2960.0],["2012-07-03",0.8,0.8,0.8,0.8,0.0],["2012-07-05",0.8,0.9,0.8,0.9,3100.0],["2012-07-06",0.9,0.9,0.9,0.9,0.0],["2012-07-09",0.9,0.9,0.9,0.9,1000.0],["2012-07-10",0.9,0.9,0.9,0.9,0.0],["2012-07-11",0.9,0.9,0.9,0.9,0.0],["2012-07-12",0.9,0.9,0.9,0.9,0.0],["2012-07-13",0.9,0.9,0.9,0.9,0.0],["2012-07-16",0.9,0.95,0.9,0.95,10260.0],["2012-07-17",0.95,1.0,0.85,1.0,3200.0],["2012-07-18",1.0,1.0,1.0,1.0,0.0],["2012-07-19",1.0,1.0,1.0,1.0,0.0],["2012-07-20",1.0,1.0,1.0,1.0,1000.0],["2012-07-23",1.0,1.0,1.0,1.0,100.0],["2012-07-24",1.0,1.0,1.0,1.0,0.0],["2012-07-25",1.0,1.0,1.0,1.0,0.0],["2012-07-26",1.0,1.0,1.0,1.0,0.0],["2012-07-27",0.8,0.9,0.8,0.9,1600.0],["2012-07-30",0.95,0.95,0.8,0.95,1500.0],["2012-07-31",0.95,0.95,0.95,0.95,4000.0],["2012-08-01",0.95,0.95,0.95,0.95,0.0],["2012-08-02",0.95,0.95,0.95,0.95,0.0],["2012-08-03",0.85,0.85,0.85,0.85,3440.0],["2012-08-06",0.85,0.85,0.85,0.85,200.0],["2012-08-07",0.85,0.95,0.85,0.95,300.0],["2012-08-08",0.95,0.95,0.95,0.95,0.0],["2012-08-09",0.95,0.95,0.95,0.95,0.0],["2012-08-10",0.85,0.85,0.85,0.85,240.0],["2012-08-13",0.85,0.85,0.85,0.85,0.0],["2012-08-14",0.85,0.85,0.85,0.85,1000.0],["2012-08-15",0.85,0.85,0.85,0.85,0.0],["2012-08-16",0.8,0.8,0.8,0.8,2000.0],["2012-08-17",0.8,0.8,0.8,0.8,860.0],["2012-08-20",0.8,0.8,0.8,0.8,0.0],["2012-08-21",0.8,0.8,0.8,0.8,0.0],["2012-08-22",0.8,0.8,0.8,0.8,0.0],["2012-08-23",0.8,0.8,0.8,0.8,0.0],["2012-08-24",0.9,0.9,0.9,0.9,20.0],["2012-08-27",0.9,0.9,0.9,0.9,0.0],["2012-08-28",0.8,0.95,0.8,0.95,300.0],["2012-08-29",0.95,0.95,0.95,0.95,40.0],["2012-08-30",0.8,0.8,0.8,0.8,2000.0],["2012-08-31",0.95,0.95,0.95,0.95,100.0],["2012-09-04",0.95,0.95,0.95,0.95,200.0],["2012-09-05",0.95,0.95,0.95,0.95,0.0],["2012-09-06",0.95,0.95,0.95,0.95,0.0],["2012-09-07",0.9,0.95,0.9,0.95,3900.0],["2012-09-10",0.95,0.95,0.95,0.95,0.0],["2012-09-11",0.85,0.95,0.85,0.95,200.0],["2012-09-12",0.95,0.95,0.95,0.95,0.0],["2012-09-13",0.95,0.95,0.85,0.85,5000.0],["2012-09-14",0.85,0.95,0.85,0.95,4100.0],["2012-09-17",0.9,0.9,0.85,0.85,3960.0],["2012-09-18",0.95,0.95,0.85,0.85,6000.0],["2012-09-19",0.9,0.9,0.9,0.9,2000.0],["2012-09-20",0.9,0.9,0.9,0.9,0.0],["2012-09-21",0.9,0.9,0.9,0.9,0.0],["2012-09-24",0.9,1.0,0.9,1.0,19060.0],["2012-09-25",1.0,1.0,1.0,1.0,2000.0],["2012-09-26",1.0,1.0,1.0,1.0,1740.0],["2012-09-27",1.0,1.0,1.0,1.0,0.0],["2012-09-28",0.9,0.9,0.9,0.9,2000.0],["2012-10-01",0.9,0.9,0.9,0.9,0.0],["2012-10-02",0.85,0.85,0.85,0.85,200.0],["2012-10-03",0.85,0.85,0.85,0.85,0.0],["2012-10-04",0.85,0.85,0.85,0.85,0.0],["2012-10-05",0.85,0.85,0.85,0.85,0.0],["2012-10-08",0.85,0.85,0.85,0.85,0.0],["2012-10-09",0.85,0.85,0.85,0.85,0.0],["2012-10-10",0.85,0.85,0.85,0.85,200.0],["2012-10-11",0.85,0.85,0.85,0.85,0.0],["2012-10-12",0.85,0.85,0.85,0.85,200.0],["2012-10-15",0.85,0.85,0.85,0.85,0.0],["2012-10-16",0.85,0.85,0.85,0.85,0.0],["2012-10-17",0.9,0.9,0.9,0.9,20.0],["2012-10-18",0.95,0.95,0.95,0.95,20.0],["2012-10-19",0.85,0.85,0.85,0.85,60.0],["2012-10-22",0.85,0.85,0.85,0.85,0.0],["2012-10-23",0.95,1.0,0.95,1.0,5000.0],["2012-10-24",1.0,1.0,1.0,1.0,0.0],["2012-10-25",1.0,1.0,1.0,1.0,4000.0],["2012-10-26",1.0,1.0,1.0,1.0,0.0],["2012-10-31",1.0,1.0,1.0,1.0,0.0],["2012-11-01",1.0,1.0,1.0,1.0,0.0],["2012-11-02",1.0,1.0,1.0,1.0,400.0],["2012-11-05",1.0,1.0,1.0,1.0,100.0],["2012-11-06",0.85,0.85,0.8,0.8,7700.0],["2012-11-07",0.8,0.8,0.8,0.8,6420.0],["2012-11-08",0.85,0.85,0.85,0.85,1000.0],["2012-11-09",0.85,0.85,0.8,0.8,2000.0],["2012-11-12",0.8,0.8,0.8,0.8,0.0],["2012-11-13",0.8,0.8,0.8,0.8,100.0],["2012-11-14",0.8,0.8,0.8,0.8,0.0],["2012-11-15",0.8,0.8,0.8,0.8,0.0],["2012-11-16",0.8,0.8,0.8,0.8,4740.0],["2012-11-19",0.8,0.8,0.8,0.8,4160.0],["2012-11-20",0.8,0.8,0.8,0.8,0.0],["2012-11-21",0.8,0.8,0.8,0.8,0.0],["2012-11-23",0.8,0.8,0.8,0.8,0.0],["2012-11-26",0.8,0.8,0.8,0.8,0.0],["2012-11-27",0.8,0.8,0.8,0.8,0.0],["2012-11-28",0.8,0.8,0.8,0.8,0.0],["2012-11-29",0.8,0.8,0.8,0.8,0.0],["2012-11-30",0.8,0.8,0.8,0.8,0.0],["2012-12-03",0.8,0.8,0.8,0.8,0.0],["2012-12-04",0.75,0.75,0.75,0.75,180.0],["2012-12-05",0.9,0.9,0.9,0.9,20.0],["2012-12-06",0.9,0.9,0.9,0.9,0.0],["2012-12-07",0.75,0.75,0.75,0.75,440.0],["2012-12-10",0.75,0.75,0.75,0.75,0.0],["2012-12-11",0.75,0.75,0.75,0.75,0.0],["2012-12-12",0.75,0.75,0.75,0.75,1400.0],["2012-12-13",0.7,0.8,0.65,0.8,1600.0],["2012-12-14",0.65,0.65,0.4,0.55,67500.0],["2012-12-17",0.55,0.7,0.55,0.7,5000.0],["2012-12-18",0.7,0.7,0.7,0.7,5000.0],["2012-12-19",0.7,0.7,0.7,0.7,2000.0],["2012-12-20",0.7,0.7,0.7,0.7,0.0],["2012-12-21",0.7,0.7,0.7,0.7,0.0],["2012-12-24",0.6,0.6,0.6,0.6,1200.0],["2012-12-26",0.7,0.7,0.7,0.7,2800.0],["2012-12-27",0.7,0.7,0.7,0.7,0.0],["2012-12-28",0.7,0.7,0.7,0.7,0.0],["2012-12-31",0.65,0.8,0.65,0.8,1200.0],["2013-01-02",0.65,0.75,0.65,0.75,1100.0],["2013-01-03",0.75,0.75,0.75,0.75,0.0],["2013-01-04",0.8,0.8,0.8,0.8,100.0],["2013-01-07",0.65,0.8,0.65,0.8,220.0],["2013-01-08",0.8,0.8,0.8,0.8,0.0],["2013-01-09",0.8,0.8,0.8,0.8,0.0],["2013-01-10",0.8,0.8,0.8,0.8,0.0],["2013-01-11",0.8,0.8,0.8,0.8,0.0],["2013-01-14",0.65,0.65,0.6,0.6,14220.0],["2013-01-15",0.6,0.7,0.6,0.7,2100.0],["2013-01-16",0.7,0.7,0.7,0.7,0.0],["2013-01-17",0.7,0.7,0.6,0.6,6780.0],["2013-01-18",0.7,0.8,0.7,0.8,2200.0],["2013-01-22",0.75,0.75,0.75,0.75,2000.0],["2013-01-23",0.65,0.8,0.65,0.8,6080.0],["2013-01-24",0.8,0.8,0.8,0.8,1400.0],["2013-01-25",0.8,0.8,0.8,0.8,0.0],["2013-01-28",0.85,0.85,0.85,0.85,1000.0],["2013-01-29",0.85,0.85,0.85,0.85,1200.0],["2013-01-30",0.85,0.85,0.85,0.85,0.0],["2013-01-31",0.85,0.85,0.85,0.85,0.0],["2013-02-01",0.75,0.8,0.75,0.8,18000.0],["2013-02-04",0.75,0.75,0.75,0.75,800.0],["2013-02-05",0.75,0.85,0.75,0.85,13100.0],["2013-02-06",0.85,0.85,0.85,0.85,0.0],["2013-02-07",0.75,0.8,0.75,0.8,4000.0],["2013-02-08",0.85,0.9,0.85,0.9,1200.0],["2013-02-11",0.8,0.8,0.8,0.8,200.0],["2013-02-12",0.8,0.9,0.8,0.9,2060.0],["2013-02-13",0.9,0.9,0.9,0.9,0.0],["2013-02-14",0.9,0.9,0.9,0.9,0.0],["2013-02-15",0.9,0.9,0.9,0.9,300.0],["2013-02-19",0.9,0.9,0.9,0.9,0.0],["2013-02-20",0.85,0.85,0.85,0.85,6000.0],["2013-02-21",0.85,0.85,0.85,0.85,0.0],["2013-02-22",0.85,0.85,0.85,0.85,0.0],["2013-02-25",0.8,0.85,0.8,0.85,920.0],["2013-02-26",0.85,0.85,0.85,0.85,0.0],["2013-02-27",0.8,0.8,0.8,0.8,300.0],["2013-02-28",0.8,0.8,0.8,0.8,0.0],["2013-03-01",0.75,0.85,0.75,0.85,200.0],["2013-03-04",0.85,0.85,0.85,0.85,0.0],["2013-03-05",0.85,0.85,0.85,0.85,0.0],["2013-03-06",0.85,0.85,0.85,0.85,0.0],["2013-03-07",0.85,0.85,0.8,0.8,200.0],["2013-03-08",0.75,0.8,0.5,0.65,47380.0],["2013-03-11",0.65,0.7,0.55,0.55,8400.0],["2013-03-12",0.6,0.65,0.6,0.65,6200.0],["2013-03-13",0.65,0.7,0.55,0.55,6600.0],["2013-03-14",0.55,0.55,0.55,0.55,0.0],["2013-03-15",0.55,0.65,0.55,0.65,900.0],["2013-03-18",0.65,0.65,0.65,0.65,0.0],["2013-03-19",0.65,0.65,0.65,0.65,0.0],["2013-03-20",0.6,0.6,0.6,0.6,3480.0],["2013-03-21",0.6,0.6,0.6,0.6,0.0],["2013-03-22",0.65,0.65,0.65,0.65,220.0],["2013-03-25",0.65,0.65,0.55,0.55,3960.0],["2013-03-26",0.55,0.6,0.5,0.6,11740.0],["2013-03-27",0.6,0.65,0.5,0.65,64680.0],["2013-03-28",0.6,0.65,0.6,0.65,2300.0],["2013-04-01",0.6,0.6,0.6,0.6,3200.0],["2013-04-02",0.6,0.6,0.5,0.5,19680.0],["2013-04-03",0.55,0.55,0.55,0.55,400.0],["2013-04-04",0.55,0.55,0.55,0.55,0.0],["2013-04-05",0.55,0.6,0.55,0.6,10620.0],["2013-04-08",0.55,0.55,0.5,0.5,10660.0],["2013-04-09",0.45,0.6,0.45,0.6,1860.0],["2013-04-10",0.6,0.6,0.6,0.6,6860.0],["2013-04-11",0.6,0.65,0.6,0.65,13000.0],["2013-04-12",0.75,0.8,0.75,0.8,5700.0],["2013-04-15",0.8,0.8,0.65,0.65,4800.0],["2013-04-16",0.65,0.65,0.65,0.65,0.0],["2013-04-17",0.8,0.8,0.8,0.8,100.0],["2013-04-18",0.8,0.8,0.75,0.8,3500.0],["2013-04-19",0.8,0.8,0.8,0.8,0.0],["2013-04-22",0.7,0.75,0.7,0.75,2200.0],["2013-04-23",0.7,0.85,0.7,0.85,10160.0],["2013-04-24",0.75,1.0,0.75,0.9,62520.0],["2013-04-25",0.9,0.95,0.9,0.95,3700.0],["2013-04-26",0.9,1.25,0.9,1.15,62360.0],["2013-04-29",1.15,1.45,1.15,1.3,22340.0],["2013-04-30",1.4,1.45,1.25,1.45,4560.0],["2013-05-01",1.4,1.6,1.4,1.5,15680.0],["2013-05-02",1.5,1.5,1.3,1.35,25360.0],["2013-05-03",1.3,1.3,1.25,1.25,3460.0],["2013-05-06",1.25,1.45,1.2,1.45,16060.0],["2013-05-07",1.4,1.5,1.3,1.5,10160.0],["2013-05-08",1.5,1.5,1.3,1.5,7460.0],["2013-05-09",1.3,1.55,1.3,1.55,28120.0],["2013-05-10",1.6,1.6,1.35,1.45,3660.0],["2013-05-13",1.3,1.55,1.25,1.4,13700.0],["2013-05-14",1.5,1.8,1.45,1.6,43620.0],["2013-05-15",1.75,2.05,1.75,1.95,117900.0],["2013-05-16",2.0,2.0,1.85,1.95,18380.0],["2013-05-17",1.85,1.95,1.65,1.8,14840.0],["2013-05-20",2.0,2.0,1.7,1.95,3540.0],["2013-05-21",2.0,2.0,1.75,1.75,52860.0],["2013-05-22",1.7,1.95,1.6,1.6,8100.0],["2013-05-23",1.75,1.8,1.6,1.6,5180.0],["2013-05-24",1.6,1.8,1.55,1.8,4500.0],["2013-05-28",1.8,1.8,1.6,1.6,7240.0],["2013-05-29",1.65,1.7,1.6,1.7,1120.0],["2013-05-30",1.6,1.6,1.5,1.5,7700.0],["2013-05-31",1.65,1.65,1.4,1.65,3000.0],["2013-06-03",1.7,1.7,1.45,1.6,4720.0],["2013-06-04",1.6,1.6,1.4,1.6,11600.0],["2013-06-05",1.5,1.5,1.4,1.4,4860.0],["2013-06-06",1.5,1.55,1.35,1.5,26320.0],["2013-06-07",1.45,1.45,1.4,1.4,5100.0],["2013-06-10",1.35,1.6,1.35,1.5,5900.0],["2013-06-11",1.35,1.5,1.35,1.5,260.0],["2013-06-12",1.5,1.5,1.1,1.25,51800.0],["2013-06-13",1.25,1.45,1.25,1.45,4360.0],["2013-06-14",1.45,1.45,1.4,1.45,2660.0],["2013-06-17",1.45,1.6,1.4,1.55,3280.0],["2013-06-18",1.55,1.55,1.55,1.55,0.0],["2013-06-19",1.4,1.4,1.25,1.25,2000.0],["2013-06-20",1.25,1.4,1.2,1.4,3800.0],["2013-06-21",1.4,1.45,1.4,1.4,4500.0],["2013-06-24",1.4,1.65,1.4,1.6,15180.0],["2013-06-25",1.6,1.6,1.6,1.6,0.0],["2013-06-26",1.6,1.75,1.4,1.6,11220.0],["2013-06-27",1.55,1.6,1.55,1.6,220.0],["2013-06-28",1.6,1.6,1.45,1.45,4000.0],["2013-07-01",1.4,1.5,1.35,1.5,6920.0],["2013-07-02",1.35,1.4,1.25,1.3,11060.0],["2013-07-03",1.3,1.3,1.3,1.3,40.0],["2013-07-05",1.3,1.35,1.25,1.35,7000.0],["2013-07-08",1.35,1.35,1.25,1.35,1160.0],["2013-07-09",1.25,1.3,1.2,1.3,4320.0],["2013-07-10",1.25,1.25,1.2,1.25,4600.0],["2013-07-11",1.15,1.3,1.1,1.3,9260.0],["2013-07-12",1.3,1.3,1.15,1.25,3460.0],["2013-07-15",1.15,1.25,1.1,1.25,7540.0],["2013-07-16",1.15,1.15,1.1,1.15,3920.0],["2013-07-17",1.1,1.1,0.85,0.95,5860.0],["2013-07-18",1.05,1.25,1.05,1.25,6740.0],["2013-07-19",1.1,1.25,1.1,1.25,1640.0],["2013-07-22",1.25,1.25,1.2,1.2,2000.0],["2013-07-23",1.2,1.25,1.05,1.25,1540.0],["2013-07-24",1.05,1.05,1.05,1.05,500.0],["2013-07-25",1.05,1.25,1.05,1.25,1400.0],["2013-07-26",1.25,1.25,1.25,1.25,0.0],["2013-07-29",1.05,1.1,1.05,1.05,5920.0],["2013-07-30",1.05,1.05,1.0,1.0,1600.0],["2013-07-31",1.0,1.0,1.0,1.0,1020.0],["2013-08-01",1.2,1.2,1.2,1.2,360.0],["2013-08-02",1.1,1.1,1.1,1.1,420.0],["2013-08-05",1.2,1.25,1.1,1.25,260.0],["2013-08-06",1.25,1.25,1.0,1.0,4500.0],["2013-08-07",1.0,1.0,0.95,0.95,5980.0],["2013-08-08",1.1,1.1,1.0,1.1,3080.0],["2013-08-09",0.9,1.0,0.9,1.0,340.0],["2013-08-12",1.0,1.0,1.0,1.0,0.0],["2013-08-13",1.0,1.0,1.0,1.0,0.0],["2013-08-14",0.9,0.9,0.9,0.9,2640.0],["2013-08-15",0.9,0.9,0.9,0.9,140.0],["2013-08-16",0.95,0.95,0.9,0.9,1280.0],["2013-08-19",0.9,0.9,0.9,0.9,640.0],["2013-08-20",0.9,0.9,0.9,0.9,1020.0],["2013-08-21",0.9,0.9,0.9,0.9,1000.0],["2013-08-22",0.9,0.9,0.9,0.9,0.0],["2013-08-23",1.1,1.1,0.95,0.95,2300.0],["2013-08-26",0.85,1.0,0.85,1.0,9200.0],["2013-08-27",0.75,0.75,0.75,0.75,200.0],["2013-08-28",0.95,0.95,0.8,0.8,4600.0],["2013-08-29",0.85,1.0,0.85,1.0,3300.0],["2013-08-30",0.85,1.0,0.85,1.0,1440.0],["2013-09-03",1.0,1.0,1.0,1.0,0.0],["2013-09-04",1.0,1.0,1.0,1.0,0.0],["2013-09-05",1.0,1.0,0.8,0.8,15200.0],["2013-09-06",0.85,1.0,0.8,0.95,8500.0],["2013-09-09",0.85,0.85,0.75,0.85,7000.0],["2013-09-10",0.85,0.85,0.85,0.85,200.0],["2013-09-11",0.75,0.8,0.75,0.8,22500.0],["2013-09-12",0.8,0.8,0.8,0.8,15200.0],["2013-09-13",0.8,1.05,0.8,1.05,90760.0],["2013-09-16",1.05,1.45,0.95,1.25,52320.0],["2013-09-17",1.05,1.2,1.0,1.2,16660.0],["2013-09-18",1.0,1.05,1.0,1.05,3200.0],["2013-09-19",1.05,1.3,1.05,1.3,760.0],["2013-09-20",1.2,1.4,1.1,1.15,3380.0],["2013-09-23",1.15,1.15,1.15,1.15,0.0],["2013-09-24",1.25,1.4,1.15,1.4,7660.0],["2013-09-25",1.4,1.4,1.25,1.25,380.0],["2013-09-26",1.4,1.4,1.15,1.35,7600.0],["2013-09-27",1.3,1.3,1.3,1.3,200.0],["2013-09-30",1.3,1.3,1.3,1.3,0.0],["2013-10-01",1.3,1.3,1.3,1.3,0.0],["2013-10-02",1.25,1.4,1.25,1.4,17780.0],["2013-10-03",1.45,1.45,1.4,1.45,2860.0],["2013-10-04",1.45,1.45,1.45,1.45,0.0],["2013-10-07",1.3,1.35,1.25,1.25,4080.0],["2013-10-08",1.2,1.2,1.2,1.2,20.0],["2013-10-09",1.2,1.2,1.2,1.2,0.0],["2013-10-10",1.2,1.35,1.2,1.35,220.0],["2013-10-11",1.2,1.35,1.2,1.35,600.0],["2013-10-14",1.2,1.2,1.2,1.2,800.0],["2013-10-15",1.2,1.2,1.2,1.2,0.0],["2013-10-16",1.2,1.35,1.2,1.35,200.0],["2013-10-17",1.25,1.35,1.25,1.35,1200.0],["2013-10-18",1.2,1.4,1.2,1.4,260.0],["2013-10-21",1.2,1.2,1.2,1.2,5980.0],["2013-10-22",1.2,1.4,1.2,1.4,4700.0],["2013-10-23",1.25,1.25,1.25,1.25,100.0],["2013-10-24",1.35,1.85,1.35,1.5,44160.0],["2013-10-25",1.5,1.6,1.5,1.6,9020.0],["2013-10-28",1.6,1.6,1.6,1.6,100.0],["2013-10-29",1.6,1.6,1.55,1.55,53360.0],["2013-10-30",1.4,1.5,1.35,1.35,2220.0],["2013-10-31",1.35,1.35,1.35,1.35,0.0],["2013-11-01",1.55,1.6,1.5,1.5,32000.0],["2013-11-04",1.5,1.5,1.25,1.25,2020.0],["2013-11-05",1.25,1.25,1.1,1.25,11140.0],["2013-11-06",1.35,1.35,1.1,1.15,6600.0],["2013-11-07",1.25,1.25,1.25,1.25,240.0],["2013-11-08",1.2,1.2,1.05,1.2,4240.0],["2013-11-11",1.1,1.25,1.05,1.25,820.0],["2013-11-12",1.25,1.25,1.25,1.25,0.0],["2013-11-13",1.25,1.4,1.25,1.25,3960.0],["2013-11-14",1.35,1.35,1.1,1.35,260.0],["2013-11-15",1.35,1.35,1.35,1.35,20.0],["2013-11-18",1.35,1.4,1.35,1.4,900.0],["2013-11-19",1.2,1.4,1.2,1.4,440.0],["2013-11-20",1.3,1.7,1.3,1.7,120100.0],["2013-11-21",1.55,1.85,1.35,1.85,33980.0],["2013-11-22",1.75,1.75,1.5,1.75,32700.0],["2013-11-25",1.65,1.85,1.55,1.85,58580.0],["2013-11-26",1.8,1.85,1.75,1.85,68440.0],["2013-11-27",1.8,1.9,1.8,1.85,16840.0],["2013-11-29",1.85,2.0,1.85,2.0,80.0],["2013-12-02",1.95,2.0,1.9,2.0,2660.0],["2013-12-03",1.95,1.95,1.9,1.9,37060.0],["2013-12-04",1.75,1.9,1.65,1.9,5420.0],["2013-12-05",1.75,1.75,1.5,1.75,12620.0],["2013-12-06",1.8,2.05,1.8,1.95,44140.0],["2013-12-09",1.95,2.05,1.75,2.05,3160.0],["2013-12-10",1.95,2.05,1.8,1.95,11700.0],["2013-12-11",1.95,1.95,1.75,1.9,12880.0],["2013-12-12",1.95,1.95,1.8,1.9,5300.0],["2013-12-13",1.9,1.9,1.9,1.9,0.0],["2013-12-16",1.75,1.75,1.65,1.65,4700.0],["2013-12-17",1.65,1.65,1.65,1.65,300.0],["2013-12-18",1.65,1.85,1.5,1.65,6500.0],["2013-12-19",1.9,1.95,1.1,1.25,36520.0],["2013-12-20",1.65,1.65,1.65,1.65,20.0],["2013-12-23",1.35,1.55,1.35,1.55,6120.0],["2013-12-24",1.3,1.7,1.2,1.7,3100.0],["2013-12-26",1.4,1.4,1.4,1.4,5000.0],["2013-12-27",1.35,1.35,1.35,1.35,160.0],["2013-12-30",1.3,1.3,1.3,1.3,3720.0],["2013-12-31",1.3,1.3,1.3,1.3,0.0],["2014-01-02",1.3,1.3,1.3,1.3,0.0],["2014-01-03",1.3,1.3,1.3,1.3,0.0],["2014-01-06",1.3,1.3,1.3,1.3,0.0],["2014-01-07",1.4,1.4,1.25,1.35,1240.0],["2014-01-08",1.4,1.65,1.4,1.4,5340.0],["2014-01-09",1.5,1.5,1.5,1.5,2600.0],["2014-01-10",1.6,1.65,1.4,1.65,4080.0],["2014-01-13",1.65,1.65,1.3,1.55,3620.0],["2014-01-14",1.55,1.55,1.55,1.55,0.0],["2014-01-15",1.45,1.45,1.45,1.45,3100.0],["2014-01-16",1.45,1.45,1.45,1.45,2500.0],["2014-01-17",1.45,1.6,1.4,1.6,4700.0],["2014-01-21",1.4,1.45,1.4,1.4,1940.0],["2014-01-22",1.4,1.5,1.4,1.5,2900.0],["2014-01-23",1.35,1.5,1.35,1.5,200.0],["2014-01-24",1.45,1.45,1.45,1.45,360.0],["2014-01-27",1.45,1.45,1.4,1.4,1020.0],["2014-01-28",1.4,1.4,1.35,1.35,1040.0],["2014-01-29",1.35,1.35,1.35,1.35,0.0],["2014-01-30",1.35,1.35,1.35,1.35,100.0],["2014-01-31",1.35,1.35,1.35,1.35,0.0],["2014-02-03",1.35,1.35,1.3,1.3,2640.0],["2014-02-04",1.15,1.15,1.15,1.15,2500.0],["2014-02-05",1.15,1.3,1.0,1.25,10740.0],["2014-02-06",1.3,1.3,1.0,1.25,2580.0],["2014-02-07",1.25,1.25,1.25,1.25,0.0],["2014-02-10",1.25,1.4,1.25,1.35,13700.0],["2014-02-11",1.45,1.6,1.45,1.5,22980.0],["2014-02-12",1.5,1.5,1.4,1.5,4220.0],["2014-02-13",1.5,1.5,1.35,1.4,6200.0],["2014-02-14",1.5,1.5,1.25,1.4,11520.0],["2014-02-18",1.35,1.35,1.35,1.35,2020.0],["2014-02-19",1.25,1.25,1.25,1.25,100.0],["2014-02-20",1.35,1.35,1.35,1.35,200.0],["2014-02-21",1.3,1.35,1.2,1.35,17920.0],["2014-02-24",1.35,1.35,1.15,1.3,460.0],["2014-02-25",1.3,1.3,1.3,1.3,0.0],["2014-02-26",1.15,1.25,1.1,1.25,1040.0],["2014-02-27",1.3,1.3,1.1,1.25,10700.0],["2014-02-28",1.15,1.25,1.1,1.25,6340.0],["2014-03-03",1.1,1.25,1.05,1.1,3480.0],["2014-03-04",1.2,1.2,1.2,1.2,1000.0],["2014-03-05",1.2,1.2,1.15,1.15,2400.0],["2014-03-06",1.2,1.35,1.1,1.35,11640.0],["2014-03-07",1.25,1.4,1.25,1.4,2260.0],["2014-03-10",1.25,1.35,1.1,1.35,4300.0],["2014-03-11",1.2,1.25,1.1,1.25,10260.0],["2014-03-12",1.25,1.25,1.25,1.25,0.0],["2014-03-13",1.15,1.2,1.05,1.2,10740.0],["2014-03-14",1.2,1.2,1.2,1.2,0.0],["2014-03-17",1.2,1.2,1.2,1.2,820.0],["2014-03-18",1.25,1.3,1.25,1.3,1520.0],["2014-03-19",1.1,1.3,1.1,1.3,3340.0],["2014-03-20",1.15,1.35,1.15,1.35,2680.0],["2014-03-21",1.35,1.35,1.35,1.35,0.0],["2014-03-24",1.2,1.2,1.05,1.2,7980.0],["2014-03-25",1.05,1.2,1.05,1.2,2020.0],["2014-03-26",1.2,1.2,1.2,1.2,0.0],["2014-03-27",1.2,1.2,1.2,1.2,0.0],["2014-03-28",1.1,1.25,1.1,1.25,2300.0],["2014-03-31",1.25,1.25,1.25,1.25,0.0],["2014-04-01",1.1,1.1,1.1,1.1,3100.0],["2014-04-02",1.1,1.15,0.95,0.95,20420.0],["2014-04-03",0.95,1.15,0.9,0.9,22360.0],["2014-04-04",0.9,1.1,0.9,1.1,3040.0],["2014-04-07",1.1,1.1,1.1,1.1,0.0],["2014-04-08",1.1,1.1,1.1,1.1,0.0],["2014-04-09",1.1,1.1,1.1,1.1,0.0],["2014-04-10",0.8,1.1,0.8,1.05,340.0],["2014-04-11",0.8,1.05,0.8,1.05,100.0],["2014-04-14",0.8,0.8,0.7,0.8,4140.0],["2014-04-15",0.8,0.9,0.8,0.9,4640.0],["2014-04-16",0.95,1.25,0.95,1.25,19060.0],["2014-04-17",1.25,1.25,1.25,1.25,2460.0],["2014-04-21",1.15,1.2,0.8,0.8,12800.0],["2014-04-22",0.8,1.0,0.8,1.0,1040.0],["2014-04-23",0.85,0.85,0.85,0.85,1900.0],["2014-04-24",0.85,0.85,0.85,0.85,0.0],["2014-04-25",0.8,0.8,0.8,0.8,2000.0],["2014-04-28",0.8,0.8,0.8,0.8,0.0],["2014-04-29",0.95,0.95,0.95,0.95,100.0],["2014-04-30",0.95,0.95,0.95,0.95,2020.0],["2014-05-01",0.95,0.95,0.95,0.95,0.0],["2014-05-02",0.95,0.95,0.95,0.95,0.0],["2014-05-05",0.8,0.8,0.8,0.8,2420.0],["2014-05-06",0.8,0.8,0.8,0.8,0.0],["2014-05-07",0.8,0.95,0.7,0.95,2320.0],["2014-05-08",0.9,0.9,0.7,0.9,380.0],["2014-05-09",0.9,0.9,0.9,0.9,0.0],["2014-05-12",0.85,0.85,0.85,0.85,1660.0],["2014-05-13",0.85,0.85,0.85,0.85,0.0],["2014-05-14",0.85,0.85,0.85,0.85,0.0],["2014-05-15",0.85,0.85,0.85,0.85,0.0],["2014-05-16",0.85,1.0,0.85,1.0,2020.0],["2014-05-19",1.0,1.0,1.0,1.0,20.0],["2014-05-20",1.0,1.0,1.0,1.0,0.0],["2014-05-21",1.0,1.0,1.0,1.0,0.0],["2014-05-22",1.0,1.0,1.0,1.0,0.0],["2014-05-23",1.0,1.0,1.0,1.0,0.0],["2014-05-27",0.7,0.7,0.7,0.7,220.0],["2014-05-28",0.75,0.75,0.75,0.75,180.0],["2014-05-29",0.75,0.75,0.75,0.75,0.0],["2014-05-30",0.75,0.75,0.75,0.75,0.0],["2014-06-02",0.75,0.75,0.75,0.75,40.0],["2014-06-03",0.75,0.75,0.75,0.75,300.0],["2014-06-04",0.75,0.85,0.6,0.85,13840.0],["2014-06-05",0.75,0.9,0.7,0.9,2040.0],["2014-06-06",0.9,0.9,0.9,0.9,0.0],["2014-06-09",0.9,0.9,0.9,0.9,0.0],["2014-06-10",0.55,0.85,0.55,0.85,260.0],["2014-06-11",0.5,0.7,0.45,0.7,16520.0],["2014-06-12",0.7,0.7,0.7,0.7,580.0],["2014-06-13",0.7,0.7,0.7,0.7,0.0],["2014-06-16",0.6,0.65,0.6,0.65,2220.0],["2014-06-17",0.6,0.7,0.55,0.7,2740.0],["2014-06-18",0.55,0.55,0.5,0.5,34000.0],["2014-06-19",0.55,0.55,0.45,0.45,5520.0],["2014-06-20",0.45,0.45,0.45,0.45,0.0],["2014-06-23",0.45,0.7,0.45,0.7,18700.0],["2014-06-24",0.5,0.7,0.5,0.7,500.0],["2014-06-25",0.7,0.7,0.7,0.7,0.0],["2014-06-26",0.7,0.7,0.7,0.7,0.0],["2014-06-27",0.7,0.7,0.7,0.7,0.0],["2014-06-30",0.6,0.7,0.6,0.7,1020.0],["2014-07-01",0.7,0.7,0.7,0.7,0.0],["2014-07-02",0.7,0.7,0.7,0.7,0.0],["2014-07-03",0.7,0.7,0.7,0.7,0.0],["2014-07-07",0.6,0.7,0.55,0.6,12960.0],["2014-07-08",0.7,0.7,0.7,0.7,6480.0],["2014-07-09",0.6,0.7,0.55,0.55,20120.0],["2014-07-10",0.55,0.55,0.5,0.5,3420.0],["2014-07-11",0.5,0.5,0.5,0.5,600.0],["2014-07-14",0.5,0.5,0.5,0.5,0.0],["2014-07-15",0.6,0.6,0.6,0.6,700.0],["2014-07-16",0.6,0.6,0.5,0.5,6600.0],["2014-07-17",0.5,0.5,0.5,0.5,0.0],["2014-07-18",0.5,0.5,0.5,0.5,180.0],["2014-07-21",0.5,0.5,0.5,0.5,1200.0],["2014-07-22",0.5,0.6,0.45,0.6,26880.0],["2014-07-23",0.5,0.6,0.5,0.6,14000.0],["2014-07-24",0.55,0.55,0.4,0.4,12040.0],["2014-07-25",0.4,0.4,0.4,0.4,0.0],["2014-07-28",0.4,0.4,0.4,0.4,0.0],["2014-07-29",0.4,0.4,0.4,0.4,0.0],["2014-07-30",0.4,0.4,0.4,0.4,0.0],["2014-07-31",0.6,0.6,0.6,0.6,200.0],["2014-08-01",0.6,0.6,0.6,0.6,0.0],["2014-08-04",0.6,0.6,0.6,0.6,100.0],["2014-08-05",0.6,0.6,0.6,0.6,100.0],["2014-08-06",0.6,0.6,0.6,0.6,0.0],["2014-08-07",0.45,0.6,0.45,0.6,240.0],["2014-08-08",0.45,0.6,0.45,0.6,100.0],["2014-08-11",0.6,0.6,0.6,0.6,0.0],["2014-08-12",0.6,0.6,0.6,0.6,0.0],["2014-08-13",0.6,0.6,0.6,0.6,100.0],["2014-08-14",0.6,0.6,0.6,0.6,0.0],["2014-08-15",0.45,0.45,0.45,0.45,140.0],["2014-08-18",0.45,0.45,0.45,0.45,0.0],["2014-08-19",0.45,0.45,0.45,0.45,0.0],["2014-08-20",0.45,0.45,0.45,0.45,0.0],["2014-08-21",0.5,0.55,0.45,0.55,6300.0],["2014-08-22",0.45,0.55,0.45,0.55,300.0],["2014-08-25",0.55,0.55,0.55,0.55,0.0],["2014-08-26",0.45,0.45,0.45,0.45,3120.0],["2014-08-27",0.45,0.45,0.45,0.45,0.0],["2014-08-28",0.45,0.55,0.45,0.55,7020.0],["2014-08-29",0.55,0.55,0.55,0.55,300.0],["2014-09-02",0.55,0.55,0.55,0.55,0.0],["2014-09-03",0.55,0.55,0.55,0.55,0.0],["2014-09-04",0.5,0.5,0.5,0.5,1000.0],["2014-09-05",0.5,0.5,0.5,0.5,0.0],["2014-09-08",0.45,0.55,0.4,0.55,4020.0],["2014-09-09",0.4,0.4,0.35,0.35,10200.0],["2014-09-10",0.35,0.35,0.35,0.35,460.0],["2014-09-11",0.35,0.35,0.35,0.35,0.0],["2014-09-12",0.3,0.55,0.3,0.55,2720.0],["2014-09-15",0.55,0.55,0.55,0.55,0.0],["2014-09-16",0.55,0.55,0.55,0.55,0.0],["2014-09-17",0.55,0.55,0.55,0.55,0.0],["2014-09-18",0.55,0.55,0.55,0.55,0.0],["2014-09-19",0.3,0.55,0.3,0.55,940.0],["2014-09-22",0.55,0.55,0.55,0.55,0.0],["2014-09-23",0.3,0.5,0.3,0.5,11680.0],["2014-09-24",0.5,0.55,0.4,0.4,6180.0],["2014-09-25",0.5,0.55,0.4,0.55,9520.0],["2014-09-26",0.55,0.55,0.55,0.55,1020.0],["2014-09-29",0.55,0.55,0.55,0.55,0.0],["2014-09-30",0.55,0.65,0.55,0.65,4020.0],["2014-10-01",0.45,0.55,0.4,0.5,16760.0],["2014-10-02",0.5,0.5,0.5,0.5,2000.0],["2014-10-03",0.4,0.5,0.4,0.5,3440.0],["2014-10-06",0.5,0.5,0.5,0.5,0.0],["2014-10-07",0.35,0.4,0.35,0.4,1980.0],["2014-10-08",0.4,0.4,0.25,0.35,112760.0],["2014-10-09",0.35,0.45,0.35,0.45,6980.0],["2014-10-10",0.45,0.55,0.45,0.55,6800.0],["2014-10-13",0.55,0.55,0.55,0.55,0.0],["2014-10-14",0.35,0.45,0.3,0.3,20100.0],["2014-10-15",0.3,0.6,0.3,0.4,54320.0],["2014-10-16",0.35,0.35,0.35,0.35,2000.0],["2014-10-17",0.3,0.4,0.3,0.4,2600.0],["2014-10-20",0.3,0.45,0.3,0.45,4000.0],["2014-10-21",0.45,0.45,0.45,0.45,0.0],["2014-10-22",0.3,0.4,0.25,0.35,42520.0],["2014-10-23",0.35,0.35,0.35,0.35,2000.0],["2014-10-24",0.35,0.35,0.35,0.35,0.0],["2014-10-27",0.35,0.35,0.35,0.35,0.0],["2014-10-28",0.35,0.4,0.35,0.35,4280.0],["2014-10-29",0.35,0.35,0.35,0.35,1840.0],["2014-10-30",0.4,0.4,0.35,0.35,4260.0],["2014-10-31",0.35,0.55,0.35,0.55,15840.0],["2014-11-03",0.45,0.45,0.45,0.45,800.0],["2014-11-04",0.6,0.6,0.6,0.6,3000.0],["2014-11-05",0.6,0.6,0.45,0.45,1400.0],["2014-11-06",0.45,0.45,0.45,0.45,0.0],["2014-11-07",0.45,0.45,0.45,0.45,2000.0],["2014-11-10",0.45,0.45,0.45,0.45,0.0],["2014-11-11",0.45,0.45,0.45,0.45,4000.0],["2014-11-12",0.45,0.55,0.45,0.55,20360.0],["2014-11-13",0.55,0.75,0.55,0.75,800.0],["2014-11-14",0.45,0.7,0.4,0.7,3740.0],["2014-11-17",0.4,0.45,0.4,0.45,1500.0],["2014-11-18",0.5,0.55,0.5,0.55,2460.0],["2014-11-19",0.5,0.5,0.5,0.5,5740.0],["2014-11-20",0.5,0.5,0.5,0.5,0.0],["2014-11-21",0.5,0.7,0.5,0.7,7020.0],["2014-11-24",0.5,0.7,0.5,0.7,420.0],["2014-11-25",0.7,0.7,0.7,0.7,0.0],["2014-11-26",0.7,0.7,0.7,0.7,0.0],["2014-11-28",0.7,0.7,0.7,0.7,0.0],["2014-12-01",0.7,0.7,0.7,0.7,0.0],["2014-12-02",0.7,0.7,0.7,0.7,0.0],["2014-12-03",0.7,0.7,0.7,0.7,0.0],["2014-12-04",0.45,0.6,0.45,0.6,1920.0],["2014-12-05",0.6,0.65,0.5,0.6,4920.0],["2014-12-08",0.5,0.7,0.5,0.7,1020.0],["2014-12-09",0.7,0.7,0.7,0.7,0.0],["2014-12-10",0.6,0.75,0.6,0.75,3800.0],["2014-12-11",0.55,0.75,0.5,0.75,1420.0],["2014-12-12",0.75,0.75,0.75,0.75,0.0],["2014-12-15",0.75,0.75,0.75,0.75,0.0],["2014-12-16",0.5,0.7,0.5,0.7,1240.0],["2014-12-17",0.7,0.7,0.7,0.7,240.0],["2014-12-18",0.7,0.7,0.5,0.7,3480.0],["2014-12-19",0.7,0.7,0.7,0.7,0.0],["2014-12-22",0.45,0.5,0.45,0.5,9660.0],["2014-12-23",0.45,0.5,0.45,0.5,6620.0],["2014-12-24",0.5,0.5,0.5,0.5,0.0],["2014-12-26",0.5,0.5,0.5,0.5,0.0],["2014-12-29",0.4,0.45,0.4,0.45,9140.0],["2014-12-30",0.45,0.45,0.45,0.45,7600.0],["2014-12-31",0.45,0.6,0.45,0.5,13960.0],["2015-01-02",0.7,0.8,0.7,0.8,7000.0],["2015-01-05",0.65,0.7,0.65,0.7,11940.0],["2015-01-06",0.5,0.55,0.5,0.5,6000.0],["2015-01-07",0.5,0.5,0.5,0.5,0.0],["2015-01-08",0.5,0.5,0.5,0.5,0.0],["2015-01-09",0.45,0.45,0.45,0.45,4500.0],["2015-01-12",0.45,0.55,0.45,0.45,11880.0],["2015-01-13",0.75,0.75,0.5,0.5,2200.0],["2015-01-14",0.5,0.5,0.5,0.5,0.0],["2015-01-15",0.55,0.55,0.55,0.55,1000.0],["2015-01-16",0.55,0.55,0.55,0.55,0.0],["2015-01-20",0.55,0.55,0.55,0.55,0.0],["2015-01-21",0.6,0.6,0.6,0.6,60.0],["2015-01-22",0.5,0.55,0.5,0.55,1600.0],["2015-01-23",0.55,0.55,0.55,0.55,0.0],["2015-01-26",0.6,0.6,0.6,0.6,1900.0],["2015-01-27",0.65,0.75,0.65,0.75,10740.0],["2015-01-28",0.7,0.7,0.7,0.7,2440.0],["2015-01-29",0.7,0.9,0.7,0.9,9060.0],["2015-01-30",0.7,0.9,0.7,0.9,580.0],["2015-02-02",0.8,0.95,0.8,0.95,1100.0],["2015-02-03",0.85,0.85,0.85,0.85,2000.0],["2015-02-04",0.95,1.15,0.95,1.15,2940.0],["2015-02-05",1.0,1.0,1.0,1.0,500.0],["2015-02-06",1.0,1.0,1.0,1.0,0.0],["2015-02-09",1.0,1.0,1.0,1.0,9080.0],["2015-02-10",1.0,1.0,1.0,1.0,1400.0],["2015-02-11",0.85,1.0,0.85,1.0,9000.0],["2015-02-12",0.85,1.0,0.85,1.0,1140.0],["2015-02-13",0.75,0.75,0.75,0.75,3000.0],["2015-02-17",0.8,1.0,0.8,1.0,2360.0],["2015-02-18",1.0,1.0,1.0,1.0,0.0],["2015-02-19",1.0,1.0,1.0,1.0,0.0],["2015-02-20",1.0,1.0,1.0,1.0,0.0],["2015-02-23",1.0,1.0,1.0,1.0,0.0],["2015-02-24",1.0,1.0,1.0,1.0,0.0],["2015-02-25",1.0,1.0,1.0,1.0,0.0],["2015-02-26",0.6,1.0,0.6,1.0,660.0],["2015-02-27",0.85,0.85,0.85,0.85,3480.0],["2015-03-02",0.85,0.85,0.85,0.85,0.0],["2015-03-03",0.85,0.85,0.85,0.85,0.0],["2015-03-04",0.85,0.85,0.85,0.85,0.0],["2015-03-05",1.0,1.0,1.0,1.0,100.0],["2015-03-06",0.95,0.95,0.95,0.95,600.0],["2015-03-09",0.55,1.0,0.55,1.0,40.0],["2015-03-10",1.0,1.0,1.0,1.0,0.0],["2015-03-11",0.85,0.85,0.8,0.8,3000.0],["2015-03-12",0.8,0.8,0.8,0.8,1000.0],["2015-03-13",0.65,0.9,0.6,0.9,5320.0],["2015-03-16",0.9,0.9,0.9,0.9,0.0],["2015-03-17",0.6,0.6,0.6,0.6,200.0],["2015-03-18",0.6,0.6,0.6,0.6,0.0],["2015-03-19",0.6,0.6,0.6,0.6,0.0],["2015-03-20",0.6,0.6,0.6,0.6,0.0],["2015-03-23",0.65,0.65,0.65,0.65,460.0],["2015-03-24",0.65,0.65,0.65,0.65,0.0],["2015-03-25",0.65,0.65,0.65,0.65,0.0],["2015-03-26",0.9,0.9,0.9,0.9,700.0],["2015-03-27",0.9,0.9,0.9,0.9,0.0],["2015-03-30",0.9,0.9,0.9,0.9,0.0],["2015-03-31",0.9,0.9,0.9,0.9,0.0],["2015-04-01",0.6,0.6,0.6,0.6,100.0],["2015-04-02",0.6,0.6,0.6,0.6,0.0],["2015-04-06",0.6,0.6,0.6,0.6,0.0],["2015-04-07",0.6,0.6,0.6,0.6,1000.0],["2015-04-08",0.6,0.6,0.6,0.6,0.0],["2015-04-09",0.9,0.9,0.9,0.9,100.0],["2015-04-10",0.9,0.9,0.9,0.9,600.0],["2015-04-13",0.9,0.9,0.9,0.9,0.0],["2015-04-14",0.6,0.8,0.6,0.8,580.0],["2015-04-15",0.6,0.75,0.6,0.75,980.0],["2015-04-16",0.9,0.9,0.7,0.7,2000.0],["2015-04-17",0.5,0.8,0.5,0.8,620.0],["2015-04-20",0.55,0.55,0.55,0.55,560.0],["2015-04-21",0.55,0.55,0.55,0.55,0.0],["2015-04-22",0.8,0.8,0.8,0.8,60.0],["2015-04-23",0.8,0.8,0.8,0.8,1400.0],["2015-04-24",0.7,0.7,0.7,0.7,20.0],["2015-04-27",0.7,0.7,0.7,0.7,0.0],["2015-04-28",0.7,0.7,0.7,0.7,400.0],["2015-04-29",0.7,0.7,0.7,0.7,0.0],["2015-04-30",0.7,0.7,0.7,0.7,0.0],["2015-05-01",0.7,0.7,0.7,0.7,0.0],["2015-05-04",0.7,0.7,0.7,0.7,0.0],["2015-05-05",0.6,0.6,0.6,0.6,40.0],["2015-05-06",0.6,0.6,0.6,0.6,3060.0],["2015-05-07",0.6,0.6,0.6,0.6,40.0],["2015-05-08",0.6,0.65,0.4,0.5,5560.0],["2015-05-11",0.5,0.5,0.5,0.5,340.0],["2015-05-12",0.5,0.5,0.5,0.5,80.0],["2015-05-13",0.5,0.6,0.5,0.6,480.0],["2015-05-14",0.6,0.6,0.6,0.6,0.0],["2015-05-15",0.6,0.6,0.6,0.6,2000.0],["2015-05-18",0.6,0.6,0.6,0.6,0.0],["2015-05-19",0.6,0.6,0.6,0.6,0.0],["2015-05-20",0.6,0.6,0.6,0.6,0.0],["2015-05-21",0.5,0.7,0.45,0.7,4440.0],["2015-05-22",0.7,0.7,0.35,0.45,13160.0],["2015-05-26",0.45,0.5,0.45,0.45,8980.0],["2015-05-27",0.45,0.45,0.45,0.45,0.0],["2015-05-28",0.5,0.5,0.5,0.5,740.0],["2015-05-29",0.5,0.5,0.5,0.5,0.0],["2015-06-01",0.5,0.5,0.5,0.5,0.0],["2015-06-02",0.5,0.5,0.5,0.5,0.0],["2015-06-03",0.5,0.5,0.5,0.5,1600.0],["2015-06-04",0.45,0.6,0.45,0.6,100.0],["2015-06-05",0.45,0.5,0.45,0.5,7980.0],["2015-06-08",0.45,0.45,0.45,0.45,280.0],["2015-06-09",0.45,0.45,0.45,0.45,0.0],["2015-06-10",0.45,0.65,0.45,0.65,780.0],["2015-06-11",0.45,0.45,0.45,0.45,3000.0],["2015-06-12",0.45,0.45,0.45,0.45,0.0],["2015-06-15",0.5,0.5,0.5,0.5,3000.0],["2015-06-16",0.4,0.45,0.15,0.45,49180.0],["2015-06-17",0.45,0.45,0.45,0.45,0.0],["2015-06-18",0.45,0.45,0.45,0.45,0.0],["2015-06-19",0.45,0.45,0.45,0.45,0.0],["2015-06-22",0.4,0.4,0.4,0.4,340.0],["2015-06-23",0.5,0.5,0.5,0.5,500.0],["2015-06-24",0.5,0.5,0.5,0.5,100.0],["2015-06-25",0.4,0.4,0.4,0.4,1000.0],["2015-06-26",0.4,0.4,0.4,0.4,0.0],["2015-06-29",0.4,0.4,0.4,0.4,0.0],["2015-06-30",0.45,0.45,0.45,0.45,3600.0],["2015-07-01",0.45,0.45,0.45,0.45,0.0],["2015-07-02",0.45,0.45,0.45,0.45,0.0],["2015-07-06",0.45,0.45,0.45,0.45,0.0],["2015-07-07",0.45,0.45,0.45,0.45,0.0],["2015-07-08",0.45,0.45,0.45,0.45,0.0],["2015-07-09",0.4,0.45,0.4,0.45,1420.0],["2015-07-10",0.45,0.45,0.45,0.45,2600.0],["2015-07-13",0.4,0.5,0.4,0.45,1800.0],["2015-07-14",0.45,0.5,0.45,0.5,4600.0],["2015-07-15",0.5,0.5,0.5,0.5,0.0],["2015-07-16",0.45,0.45,0.45,0.45,120.0],["2015-07-17",0.5,0.7,0.4,0.55,8880.0],["2015-07-20",0.65,0.65,0.5,0.65,640.0],["2015-07-21",0.65,0.65,0.65,0.65,700.0],["2015-07-22",0.5,0.5,0.5,0.5,1000.0],["2015-07-23",0.5,0.7,0.5,0.7,2020.0],["2015-07-24",0.7,0.7,0.7,0.7,0.0],["2015-07-27",0.65,0.65,0.65,0.65,20.0],["2015-07-28",0.65,0.65,0.65,0.65,0.0],["2015-07-29",0.65,0.7,0.65,0.7,1600.0],["2015-07-30",0.7,0.7,0.7,0.7,0.0],["2015-07-31",0.5,0.65,0.45,0.65,4820.0],["2015-08-03",0.45,0.45,0.45,0.45,2000.0],["2015-08-04",0.5,0.5,0.45,0.45,2800.0],["2015-08-05",0.45,0.45,0.45,0.45,4000.0],["2015-08-06",0.65,0.7,0.65,0.7,9940.0],["2015-08-07",0.6,0.7,0.5,0.6,24580.0],["2015-08-10",0.6,0.6,0.6,0.6,0.0],["2015-08-11",0.5,0.5,0.5,0.5,2080.0],["2015-08-12",0.65,0.65,0.5,0.5,3940.0],["2015-08-13",0.65,0.65,0.65,0.65,700.0],["2015-08-14",0.35,0.65,0.35,0.65,940.0],["2015-08-17",0.65,0.65,0.65,0.65,80.0],["2015-08-18",0.65,0.65,0.65,0.65,0.0],["2015-08-19",0.65,0.65,0.65,0.65,0.0],["2015-08-20",0.65,0.65,0.65,0.65,0.0],["2015-08-21",0.4,0.55,0.4,0.55,3140.0],["2015-08-24",0.55,0.55,0.55,0.55,360.0],["2015-08-25",0.35,0.35,0.35,0.35,100.0],["2015-08-26",0.35,0.35,0.35,0.35,0.0],["2015-08-27",0.35,0.35,0.35,0.35,200.0],["2015-08-28",0.55,0.55,0.35,0.35,160.0],["2015-08-31",0.55,0.55,0.55,0.55,20.0],["2015-09-01",0.55,0.55,0.55,0.55,1000.0],["2015-09-02",0.55,0.55,0.55,0.55,0.0],["2015-09-03",0.55,0.55,0.55,0.55,0.0],["2015-09-04",0.55,0.55,0.55,0.55,0.0],["2015-09-08",0.55,0.55,0.55,0.55,0.0],["2015-09-09",0.55,0.55,0.55,0.55,0.0],["2015-09-10",0.5,0.5,0.5,0.5,1000.0],["2015-09-11",0.5,0.5,0.5,0.5,0.0],["2015-09-14",0.5,0.5,0.5,0.5,3000.0],["2015-09-15",0.35,0.35,0.35,0.35,4000.0],["2015-09-16",0.4,0.4,0.4,0.4,1720.0],["2015-09-17",0.4,0.4,0.4,0.4,0.0],["2015-09-18",0.4,0.4,0.4,0.4,0.0],["2015-09-21",0.5,0.5,0.35,0.5,21600.0],["2015-09-22",0.5,0.5,0.5,0.5,0.0],["2015-09-23",0.5,0.5,0.5,0.5,0.0],["2015-09-24",0.5,0.5,0.5,0.5,80.0],["2015-09-25",0.5,0.5,0.5,0.5,0.0],["2015-09-28",0.35,0.35,0.35,0.35,18660.0],["2015-09-29",0.35,0.35,0.35,0.35,0.0],["2015-09-30",0.25,0.25,0.25,0.25,2000.0],["2015-10-01",0.25,0.25,0.25,0.25,0.0],["2015-10-02",0.25,0.25,0.25,0.25,0.0],["2015-10-05",0.25,0.25,0.25,0.25,0.0],["2015-10-06",0.3,0.45,0.3,0.45,3380.0],["2015-10-07",0.35,0.4,0.35,0.4,740.0],["2015-10-08",0.45,0.5,0.45,0.5,10180.0],["2015-10-09",0.5,0.5,0.5,0.5,100.0],["2015-10-12",0.5,0.5,0.5,0.5,0.0],["2015-10-13",0.5,0.5,0.5,0.5,1000.0],["2015-10-14",0.45,0.45,0.45,0.45,2000.0],["2015-10-15",0.5,0.5,0.5,0.5,3580.0],["2015-10-16",0.4,0.5,0.4,0.5,1620.0],["2015-10-19",0.5,0.5,0.5,0.5,0.0],["2015-10-20",0.35,0.35,0.35,0.35,600.0],["2015-10-21",0.35,0.35,0.35,0.35,160.0],["2015-10-22",0.35,0.5,0.35,0.5,2200.0],["2015-10-23",0.5,0.5,0.5,0.5,4300.0],["2015-10-26",0.5,0.5,0.5,0.5,0.0],["2015-10-27",0.5,0.5,0.5,0.5,0.0],["2015-10-28",0.5,0.5,0.5,0.5,0.0],["2015-10-29",0.5,0.5,0.5,0.5,2000.0],["2015-10-30",0.65,0.65,0.65,0.65,160.0],["2015-11-02",0.65,0.65,0.65,0.65,0.0],["2015-11-03",0.65,0.65,0.65,0.65,0.0],["2015-11-04",0.6,0.75,0.6,0.75,4420.0],["2015-11-05",0.7,0.7,0.7,0.7,400.0],["2015-11-06",0.65,0.65,0.65,0.65,4200.0],["2015-11-09",0.65,0.65,0.65,0.65,0.0],["2015-11-10",0.65,0.65,0.65,0.65,0.0],["2015-11-11",0.5,0.5,0.5,0.5,160.0],["2015-11-12",0.5,0.5,0.5,0.5,0.0],["2015-11-13",0.5,0.5,0.5,0.5,0.0],["2015-11-16",0.5,0.5,0.5,0.5,0.0],["2015-11-17",0.35,0.35,0.35,0.35,40.0],["2015-11-18",0.35,0.35,0.35,0.35,0.0],["2015-11-19",0.4,0.4,0.4,0.4,1600.0],["2015-11-20",0.45,0.45,0.45,0.45,100.0],["2015-11-23",0.45,0.45,0.45,0.45,0.0],["2015-11-24",0.45,0.6,0.45,0.6,2400.0],["2015-11-25",0.6,0.6,0.6,0.6,0.0],["2015-11-27",0.6,0.6,0.6,0.6,0.0],["2015-11-30",0.35,0.35,0.35,0.35,1740.0],["2015-12-01",0.4,0.6,0.4,0.6,15660.0],["2015-12-02",0.6,0.6,0.6,0.6,200.0],["2015-12-03",0.4,0.4,0.4,0.4,800.0],["2015-12-04",0.6,0.6,0.6,0.6,4960.0],["2015-12-07",0.35,0.6,0.35,0.6,1800.0],["2015-12-08",0.6,0.6,0.6,0.6,0.0],["2015-12-09",0.6,0.6,0.6,0.6,0.0],["2015-12-10",0.6,0.6,0.6,0.6,0.0],["2015-12-11",0.35,0.5,0.3,0.3,3360.0],["2015-12-14",0.5,0.5,0.5,0.5,1860.0],["2015-12-15",0.5,0.5,0.5,0.5,0.0],["2015-12-16",0.55,0.6,0.55,0.6,1600.0],["2015-12-17",0.6,0.65,0.55,0.65,16100.0],["2015-12-18",0.4,0.6,0.4,0.6,2140.0],["2015-12-21",0.6,0.85,0.6,0.85,4140.0],["2015-12-22",0.6,0.6,0.6,0.6,4400.0],["2015-12-23",0.6,0.85,0.6,0.7,1620.0],["2015-12-24",0.5,0.5,0.5,0.5,500.0],["2015-12-28",0.5,0.5,0.5,0.5,0.0],["2015-12-29",0.7,0.7,0.7,0.7,200.0],["2015-12-30",0.7,0.7,0.7,0.7,200.0],["2015-12-31",0.5,0.6,0.5,0.6,2140.0],["2016-01-04",0.5,0.5,0.5,0.5,4360.0],["2016-01-05",0.55,0.55,0.55,0.55,40.0],["2016-01-06",0.5,0.75,0.5,0.65,10300.0],["2016-01-07",0.65,0.7,0.65,0.65,29820.0],["2016-01-08",0.7,0.85,0.7,0.75,12080.0],["2016-01-11",0.75,0.75,0.75,0.75,0.0],["2016-01-12",0.7,0.7,0.7,0.7,6520.0],["2016-01-13",0.7,0.75,0.7,0.7,2600.0],["2016-01-14",0.7,0.7,0.7,0.7,32000.0],["2016-01-15",0.7,0.75,0.7,0.75,6240.0],["2016-01-19",0.7,0.7,0.7,0.7,8000.0],["2016-01-20",0.75,0.8,0.7,0.7,15640.0],["2016-01-21",0.8,0.9,0.8,0.8,4940.0],["2016-01-22",0.8,0.85,0.65,0.65,17500.0],["2016-01-25",0.75,0.75,0.7,0.7,1120.0],["2016-01-26",0.75,0.75,0.7,0.75,4940.0],["2016-01-27",0.75,0.85,0.7,0.8,11620.0],["2016-01-28",0.8,0.8,0.8,0.8,2000.0],["2016-01-29",0.8,0.8,0.75,0.75,5060.0],["2016-02-01",0.75,0.75,0.7,0.7,6940.0],["2016-02-02",0.7,0.7,0.7,0.7,560.0],["2016-02-03",0.65,0.65,0.65,0.65,400.0],["2016-02-04",0.65,0.65,0.65,0.65,1220.0],["2016-02-05",0.65,0.65,0.65,0.65,0.0],["2016-02-08",0.7,0.7,0.7,0.7,940.0],["2016-02-09",0.7,0.7,0.7,0.7,300.0],["2016-02-10",0.7,0.7,0.65,0.7,6940.0],["2016-02-11",0.7,0.75,0.7,0.75,9080.0],["2016-02-12",0.75,0.85,0.75,0.85,15400.0],["2016-02-16",0.75,0.85,0.75,0.85,4100.0],["2016-02-17",0.85,0.95,0.85,0.95,12360.0],["2016-02-18",1.0,1.0,0.95,1.0,6220.0],["2016-02-19",1.05,1.05,0.95,1.0,1720.0],["2016-02-22",0.95,1.0,0.95,1.0,1200.0],["2016-02-23",0.95,1.15,0.95,1.15,19560.0],["2016-02-24",1.15,1.15,1.15,1.15,540.0],["2016-02-25",1.15,1.3,1.15,1.25,30640.0],["2016-02-26",1.25,1.4,1.25,1.4,14660.0],["2016-02-29",1.25,1.5,1.25,1.25,9860.0],["2016-03-01",1.45,1.45,1.15,1.3,9320.0],["2016-03-02",1.25,1.3,1.05,1.05,11660.0],["2016-03-03",1.2,1.2,1.0,1.1,9740.0],["2016-03-04",1.15,1.35,1.1,1.2,7780.0],["2016-03-07",1.3,1.3,1.15,1.2,1620.0],["2016-03-08",1.15,1.15,0.95,0.95,7620.0],["2016-03-09",1.15,1.15,0.95,1.05,17940.0],["2016-03-10",1.15,1.15,1.05,1.15,5340.0],["2016-03-11",1.15,1.15,1.0,1.0,6620.0],["2016-03-14",0.95,1.0,0.85,1.0,16600.0],["2016-03-15",1.0,1.0,0.9,0.95,6660.0],["2016-03-16",0.95,0.95,0.95,0.95,1000.0],["2016-03-17",1.0,1.25,0.9,1.2,41740.0],["2016-03-18",1.25,1.25,1.1,1.2,20360.0],["2016-03-21",1.2,1.5,1.15,1.25,15180.0],["2016-03-22",1.3,1.3,1.05,1.2,5500.0],["2016-03-23",1.2,1.4,1.2,1.35,10100.0],["2016-03-24",1.45,1.45,1.3,1.4,9120.0],["2016-03-28",1.4,1.4,1.25,1.4,6280.0],["2016-03-29",1.35,1.35,1.35,1.35,2960.0],["2016-03-30",1.35,1.4,1.3,1.3,6860.0],["2016-03-31",1.25,1.65,1.25,1.5,18160.0],["2016-04-01",1.5,1.5,1.5,1.5,6180.0],["2016-04-04",1.6,1.6,1.4,1.5,5620.0],["2016-04-05",1.5,1.5,1.35,1.4,6880.0],["2016-04-06",1.4,1.4,1.25,1.3,8480.0],["2016-04-07",1.3,1.5,1.25,1.5,7740.0],["2016-04-08",1.65,1.65,1.5,1.6,19820.0],["2016-04-11",1.6,1.9,1.6,1.75,20920.0],["2016-04-12",1.9,2.0,1.7,1.8,9540.0],["2016-04-13",1.8,1.8,1.55,1.6,14520.0],["2016-04-14",1.6,1.9,1.55,1.6,4180.0],["2016-04-15",1.8,1.8,1.7,1.75,2580.0],["2016-04-18",1.8,1.9,1.8,1.9,4140.0],["2016-04-19",1.9,1.9,1.85,1.85,900.0],["2016-04-20",1.7,1.8,1.55,1.8,5580.0],["2016-04-21",1.8,1.85,1.55,1.85,5200.0],["2016-04-22",1.7,1.9,1.05,1.2,44980.0],["2016-04-25",1.3,1.55,1.3,1.35,18340.0],["2016-04-26",1.45,1.5,1.35,1.5,1520.0],["2016-04-27",1.5,1.5,1.25,1.25,26100.0],["2016-04-28",1.3,1.35,1.2,1.35,10940.0],["2016-04-29",1.2,1.35,1.2,1.2,4760.0],["2016-05-02",1.3,1.35,1.2,1.2,640.0],["2016-05-03",1.35,1.35,1.2,1.25,1120.0],["2016-05-04",1.35,1.35,1.35,1.35,60.0],["2016-05-05",1.2,1.25,1.2,1.2,8300.0],["2016-05-06",1.2,1.35,1.2,1.2,8680.0],["2016-05-09",1.45,1.45,1.2,1.4,4100.0],["2016-05-10",1.4,1.4,1.4,1.4,740.0],["2016-05-11",1.2,1.25,1.2,1.25,3100.0],["2016-05-12",1.2,1.2,1.15,1.15,11820.0],["2016-05-13",1.15,1.2,1.15,1.15,3240.0],["2016-05-16",1.2,1.25,1.2,1.25,13200.0],["2016-05-17",1.2,1.3,1.2,1.3,9420.0],["2016-05-18",1.2,1.25,1.05,1.15,21120.0],["2016-05-19",1.15,1.2,1.0,1.0,10700.0],["2016-05-20",1.0,1.15,1.0,1.05,3840.0],["2016-05-23",1.05,1.05,1.0,1.05,3800.0],["2016-05-24",1.05,1.05,0.9,0.95,8260.0],["2016-05-25",0.95,0.95,0.9,0.9,5080.0],["2016-05-26",0.85,1.1,0.85,1.1,22660.0],["2016-05-27",1.1,1.2,1.1,1.15,8400.0],["2016-05-31",1.2,1.45,1.2,1.45,28020.0],["2016-06-01",1.5,1.7,1.5,1.55,18700.0],["2016-06-02",1.7,1.7,1.4,1.4,7400.0],["2016-06-03",1.35,1.4,1.3,1.35,16400.0],["2016-06-06",1.35,1.35,1.3,1.3,2740.0],["2016-06-07",1.35,1.35,1.25,1.25,2860.0],["2016-06-08",1.4,1.4,1.1,1.15,12120.0],["2016-06-09",1.1,1.25,1.1,1.15,8220.0],["2016-06-10",1.15,1.5,1.15,1.3,9240.0],["2016-06-13",1.35,1.4,1.2,1.3,4020.0],["2016-06-14",1.3,1.3,1.3,1.3,400.0],["2016-06-15",1.25,1.45,1.25,1.4,1680.0],["2016-06-16",1.35,1.35,1.3,1.35,14800.0],["2016-06-17",1.35,1.35,1.25,1.35,6900.0],["2016-06-20",1.35,1.35,1.35,1.35,4500.0],["2016-06-21",1.45,1.45,1.4,1.4,3000.0],["2016-06-22",1.4,1.6,1.3,1.35,15840.0],["2016-06-23",1.55,1.55,1.4,1.45,2540.0],["2016-06-24",1.35,1.5,1.25,1.4,8460.0],["2016-06-27",1.3,1.3,1.3,1.3,500.0],["2016-06-28",1.35,1.35,1.3,1.3,9040.0],["2016-06-29",1.3,1.3,1.25,1.25,1200.0],["2016-06-30",1.25,1.3,1.25,1.3,9440.0],["2016-07-01",1.3,1.3,1.3,1.3,1320.0],["2016-07-05",1.45,1.7,1.4,1.55,78860.0],["2016-07-06",1.4,1.7,1.4,1.6,32100.0],["2016-07-07",1.65,1.65,1.45,1.6,4140.0],["2016-07-08",1.6,1.6,1.4,1.4,10600.0],["2016-07-11",1.5,1.5,1.5,1.5,480.0],["2016-07-12",1.5,1.55,1.4,1.55,2040.0],["2016-07-13",1.55,1.55,1.55,1.55,120.0],["2016-07-14",1.5,1.5,1.4,1.5,10040.0],["2016-07-15",1.5,1.5,1.45,1.45,240.0],["2016-07-18",1.35,1.35,1.25,1.25,8580.0],["2016-07-19",1.35,1.45,1.35,1.45,6360.0],["2016-07-20",1.4,1.4,1.4,1.4,900.0],["2016-07-21",1.4,1.4,1.4,1.4,660.0],["2016-07-22",1.45,1.45,1.35,1.4,5480.0],["2016-07-25",1.35,1.35,1.35,1.35,61040.0],["2016-07-26",1.35,1.35,1.3,1.35,1720.0],["2016-07-27",1.35,1.35,1.3,1.35,9620.0],["2016-07-28",1.35,1.35,1.3,1.3,3420.0],["2016-07-29",1.3,1.35,1.3,1.3,600.0],["2016-08-01",1.35,1.35,1.35,1.35,300.0],["2016-08-02",1.3,1.35,1.3,1.3,5680.0],["2016-08-03",1.3,1.3,1.25,1.25,3340.0],["2016-08-04",1.2,1.25,1.2,1.25,5800.0],["2016-08-05",1.3,1.3,1.2,1.25,900.0],["2016-08-08",1.25,1.25,1.25,1.25,3920.0],["2016-08-09",1.25,1.35,1.25,1.35,720.0],["2016-08-10",1.35,1.35,1.35,1.35,140.0],["2016-08-11",1.35,1.35,1.35,1.35,200.0],["2016-08-12",1.2,1.35,1.2,1.25,1940.0],["2016-08-15",1.35,1.35,1.3,1.35,14700.0],["2016-08-16",1.4,1.4,1.25,1.25,2240.0],["2016-08-17",1.25,1.3,1.05,1.25,4780.0],["2016-08-18",1.15,1.25,1.0,1.25,26440.0],["2016-08-19",1.05,1.2,1.05,1.15,3840.0],["2016-08-22",1.15,1.15,1.1,1.1,2740.0],["2016-08-23",1.15,1.35,1.1,1.1,5380.0],["2016-08-24",1.3,1.3,1.15,1.15,1720.0],["2016-08-25",1.25,1.25,1.15,1.15,300.0],["2016-08-26",1.25,1.3,1.25,1.25,16700.0],["2016-08-29",1.25,1.25,1.15,1.15,160.0],["2016-08-30",1.15,1.15,1.15,1.15,700.0],["2016-08-31",1.2,1.2,1.2,1.2,100.0],["2016-09-01",1.2,1.3,1.2,1.3,7000.0],["2016-09-02",1.35,1.35,1.35,1.35,80.0],["2016-09-06",1.35,1.35,1.35,1.35,4200.0],["2016-09-07",1.25,1.25,1.2,1.25,4480.0],["2016-09-08",1.35,1.35,1.35,1.35,12700.0],["2016-09-09",1.35,1.4,1.15,1.25,3000.0],["2016-09-12",1.2,1.3,1.2,1.2,1200.0],["2016-09-13",1.2,1.3,1.2,1.3,1360.0],["2016-09-14",1.15,1.3,1.15,1.3,13360.0],["2016-09-15",1.3,1.3,1.3,1.3,0.0],["2016-09-16",1.25,1.25,1.25,1.25,4000.0],["2016-09-19",1.25,1.25,1.1,1.15,1360.0],["2016-09-20",1.15,1.2,1.05,1.05,8620.0],["2016-09-21",1.1,1.1,1.1,1.1,1420.0],["2016-09-22",1.2,1.2,1.1,1.1,1420.0],["2016-09-23",1.2,1.25,1.15,1.25,13220.0],["2016-09-26",1.3,1.3,1.15,1.15,5900.0],["2016-09-27",1.3,1.3,1.3,1.3,4220.0],["2016-09-28",1.25,1.35,1.2,1.35,26980.0],["2016-09-29",1.25,1.35,1.25,1.35,5480.0],["2016-09-30",1.3,1.3,1.3,1.3,4420.0],["2016-10-03",1.35,1.4,1.3,1.35,47460.0],["2016-10-04",1.35,1.35,1.3,1.3,8920.0],["2016-10-05",1.3,1.3,1.3,1.3,500.0],["2016-10-06",1.35,1.35,1.35,1.35,1500.0],["2016-10-07",1.35,1.4,1.3,1.4,5560.0],["2016-10-10",1.35,1.4,1.3,1.4,2560.0],["2016-10-11",1.4,1.4,1.4,1.4,1400.0],["2016-10-12",1.4,1.4,1.2,1.25,6020.0],["2016-10-13",1.25,1.35,1.2,1.35,7760.0],["2016-10-14",1.25,1.35,1.25,1.35,3200.0],["2016-10-17",1.25,1.35,1.25,1.3,3900.0],["2016-10-18",1.3,1.4,1.2,1.4,15900.0],["2016-10-19",1.4,1.4,1.25,1.25,13260.0],["2016-10-20",1.4,1.4,1.35,1.4,8540.0],["2016-10-21",1.45,1.45,1.3,1.3,1540.0],["2016-10-24",1.25,1.35,1.25,1.35,2600.0],["2016-10-25",1.3,1.3,1.3,1.3,1000.0],["2016-10-26",1.3,1.45,1.3,1.45,266400.0],["2016-10-27",1.4,1.4,1.35,1.4,83660.0],["2016-10-28",1.35,1.35,1.35,1.35,1260.0],["2016-10-31",1.35,1.35,1.35,1.35,4920.0],["2016-11-01",1.35,1.35,1.2,1.2,4020.0],["2016-11-02",1.2,1.2,1.15,1.15,1940.0],["2016-11-03",1.35,1.35,1.35,1.35,80.0],["2016-11-04",1.2,1.2,1.15,1.15,3300.0],["2016-11-07",1.2,1.3,1.2,1.3,4720.0],["2016-11-08",1.25,1.3,1.25,1.3,1720.0],["2016-11-09",1.3,1.3,1.25,1.3,1920.0],["2016-11-10",1.3,1.3,1.25,1.25,300.0],["2016-11-11",1.25,1.3,1.25,1.3,600.0],["2016-11-14",1.3,1.3,1.25,1.3,1020.0],["2016-11-15",1.3,1.4,1.15,1.25,37680.0],["2016-11-16",1.3,1.3,1.25,1.25,160.0],["2016-11-17",1.35,1.4,1.35,1.4,6740.0],["2016-11-18",1.4,1.5,1.3,1.5,19720.0],["2016-11-21",1.5,1.5,1.4,1.4,6880.0],["2016-11-22",1.5,1.5,1.35,1.35,160.0],["2016-11-23",1.5,1.5,1.35,1.35,3580.0],["2016-11-25",1.45,1.45,1.45,1.45,200.0],["2016-11-28",1.4,1.45,1.35,1.45,3520.0],["2016-11-29",1.35,1.45,1.35,1.45,8520.0],["2016-11-30",1.45,1.45,1.3,1.45,4180.0],["2016-12-01",1.25,1.25,1.25,1.25,5160.0],["2016-12-02",1.45,1.45,1.05,1.4,6260.0],["2016-12-05",1.2,1.45,1.15,1.2,15100.0],["2016-12-06",1.4,1.4,1.2,1.2,2240.0],["2016-12-07",1.35,1.35,1.2,1.3,920.0],["2016-12-08",1.3,1.3,1.2,1.2,3100.0],["2016-12-09",1.2,1.2,1.1,1.1,33880.0],["2016-12-12",1.2,1.2,1.15,1.2,2460.0],["2016-12-13",1.15,1.15,1.1,1.15,840.0],["2016-12-14",1.15,1.15,1.15,1.15,920.0],["2016-12-15",1.15,1.15,1.15,1.15,15880.0],["2016-12-16",1.15,1.25,1.1,1.1,25100.0],["2016-12-19",1.15,1.15,1.1,1.1,1460.0],["2016-12-20",1.15,1.25,1.1,1.25,1660.0],["2016-12-21",1.2,1.2,1.2,1.2,580.0],["2016-12-22",1.2,1.3,1.2,1.3,20620.0],["2016-12-23",1.2,1.2,1.2,1.2,7600.0],["2016-12-27",1.2,1.2,1.2,1.2,5080.0],["2016-12-28",1.2,1.2,1.2,1.2,4000.0],["2016-12-29",1.2,1.25,1.2,1.25,5020.0],["2016-12-30",1.2,1.3,1.2,1.3,26060.0],["2017-01-03",1.1,1.3,1.1,1.2,7260.0],["2017-01-04",1.3,1.3,1.2,1.2,3040.0],["2017-01-05",1.25,1.25,1.2,1.2,8080.0],["2017-01-06",1.2,1.25,1.2,1.25,1440.0],["2017-01-09",1.2,1.25,1.2,1.25,12780.0],["2017-01-10",1.25,1.25,1.25,1.25,0.0],["2017-01-11",1.2,1.25,1.2,1.25,12940.0],["2017-01-12",1.2,1.25,1.2,1.25,2760.0],["2017-01-13",1.2,1.3,1.2,1.3,3520.0],["2017-01-17",1.3,1.3,1.3,1.3,2000.0],["2017-01-18",1.2,1.2,1.2,1.2,1200.0],["2017-01-19",1.3,1.3,1.3,1.3,120.0],["2017-01-20",1.3,1.3,1.3,1.3,0.0],["2017-01-23",1.3,1.3,1.3,1.3,0.0],["2017-01-24",1.3,1.3,1.3,1.3,160.0],["2017-01-25",1.25,1.3,1.2,1.3,1000.0],["2017-01-26",1.3,1.3,1.3,1.3,0.0],["2017-01-27",1.2,1.25,1.2,1.25,4340.0],["2017-01-30",1.25,1.25,1.25,1.25,0.0],["2017-01-31",1.25,1.25,1.2,1.2,1700.0],["2017-02-01",1.2,1.2,1.2,1.2,0.0],["2017-02-02",1.2,1.2,1.2,1.2,1200.0],["2017-02-03",1.2,1.2,1.2,1.2,40.0],["2017-02-06",1.05,1.2,1.05,1.2,1500.0],["2017-02-07",1.25,1.25,1.2,1.2,2600.0],["2017-02-08",1.25,1.25,1.25,1.25,80.0],["2017-02-09",1.2,1.2,1.2,1.2,420.0],["2017-02-10",1.2,1.25,1.2,1.25,1260.0],["2017-02-13",1.25,1.25,1.25,1.25,0.0],["2017-02-14",1.2,1.25,1.2,1.25,240.0],["2017-02-15",1.2,1.2,1.2,1.2,80.0],["2017-02-16",1.2,1.25,1.2,1.25,9120.0],["2017-02-17",1.2,1.45,1.2,1.45,8700.0],["2017-02-21",1.45,1.45,1.2,1.4,4280.0],["2017-02-22",1.4,1.4,1.2,1.2,1360.0],["2017-02-23",1.4,1.4,1.25,1.25,4480.0],["2017-02-24",1.2,1.2,1.2,1.2,1580.0],["2017-02-27",1.2,1.4,1.2,1.3,1540.0],["2017-02-28",1.2,1.4,1.2,1.4,4040.0],["2017-03-01",1.2,1.4,1.2,1.4,1460.0],["2017-03-02",1.35,1.65,1.3,1.6,78860.0],["2017-03-03",1.6,2.2,1.5,2.15,204060.0],["2017-03-06",2.2,4.75,1.8,3.95,383120.0],["2017-03-07",4.05,4.2,3.15,3.4,105000.0],["2017-03-08",3.65,3.65,2.25,2.75,65780.0],["2017-03-09",2.2,2.7,2.15,2.45,71520.0],["2017-03-10",2.45,3.25,2.45,2.65,35520.0],["2017-03-13",2.75,3.25,2.7,2.8,41780.0],["2017-03-14",3.05,3.05,2.85,2.95,25460.0],["2017-03-15",3.05,3.75,3.0,3.35,101280.0],["2017-03-16",3.5,3.7,3.2,3.25,66540.0],["2017-03-17",3.3,3.3,2.9,3.0,25000.0],["2017-03-20",3.1,3.1,2.95,3.0,9760.0],["2017-03-21",3.0,3.0,2.35,2.5,49300.0],["2017-03-22",2.55,2.65,2.45,2.55,25280.0],["2017-03-23",2.6,3.25,2.6,2.7,46740.0],["2017-03-24",2.7,3.1,2.6,2.9,46720.0],["2017-03-27",2.85,2.9,2.45,2.8,17720.0],["2017-03-28",2.45,2.8,2.45,2.6,24620.0],["2017-03-29",2.6,2.8,2.4,2.5,54140.0],["2017-03-30",2.5,2.55,2.45,2.55,40260.0],["2017-03-31",2.5,2.55,2.45,2.5,37640.0],["2017-04-03",2.55,3.1,2.5,2.6,40020.0],["2017-04-04",2.75,2.75,2.6,2.65,9440.0],["2017-04-05",2.7,2.95,2.6,2.65,16360.0],["2017-04-06",2.6,2.75,2.6,2.65,12900.0],["2017-04-07",2.7,2.75,2.7,2.75,6860.0],["2017-04-10",2.7,2.8,2.6,2.8,15920.0],["2017-04-11",2.8,2.85,2.55,2.55,14420.0],["2017-04-12",2.85,2.9,2.6,2.75,32060.0],["2017-04-13",2.9,3.0,2.5,2.6,22600.0],["2017-04-17",2.65,2.65,2.45,2.5,21060.0],["2017-04-18",2.5,2.6,2.45,2.45,16320.0],["2017-04-19",2.45,2.5,2.4,2.5,23160.0],["2017-04-20",2.4,2.4,2.3,2.35,4860.0],["2017-04-21",2.3,2.3,2.0,2.15,41760.0],["2017-04-24",2.05,2.15,2.05,2.05,1160.0],["2017-04-25",2.15,2.15,1.75,2.0,22140.0],["2017-04-26",1.8,2.1,1.8,2.0,7300.0],["2017-04-27",2.0,2.15,1.9,2.1,10840.0],["2017-04-28",2.1,2.15,2.0,2.15,3300.0],["2017-05-01",2.15,2.15,1.85,2.1,16140.0],["2017-05-02",2.1,2.15,1.9,2.15,8460.0],["2017-05-03",2.15,2.15,1.85,2.15,1000.0],["2017-05-04",2.15,2.15,2.1,2.1,3240.0],["2017-05-05",1.85,2.15,1.8,1.85,11920.0],["2017-05-08",1.85,2.2,1.85,2.05,6040.0],["2017-05-09",2.1,2.2,1.9,2.2,2220.0],["2017-05-10",1.85,2.5,1.85,2.25,9300.0],["2017-05-11",2.3,2.5,2.1,2.25,16160.0],["2017-05-12",2.1,2.25,2.1,2.2,4640.0],["2017-05-15",2.15,2.35,2.15,2.3,4580.0],["2017-05-16",2.3,2.3,1.9,2.15,6000.0],["2017-05-17",1.95,2.1,1.9,1.95,7180.0],["2017-05-18",2.0,2.1,1.55,1.75,27940.0],["2017-05-19",1.7,1.85,1.7,1.85,11400.0],["2017-05-22",1.85,2.0,1.8,1.9,11340.0],["2017-05-23",2.0,2.0,1.8,1.85,8900.0],["2017-05-24",1.9,2.15,1.9,2.0,22640.0],["2017-05-25",2.05,2.2,2.0,2.0,7560.0],["2017-05-26",2.0,2.0,1.95,2.0,340.0],["2017-05-30",1.65,1.85,1.65,1.75,10020.0],["2017-05-31",1.75,2.15,1.75,1.8,15760.0],["2017-06-01",1.75,1.8,1.75,1.8,6660.0],["2017-06-02",1.95,1.95,1.6,1.65,9540.0],["2017-06-05",1.55,2.0,1.55,2.0,8080.0],["2017-06-06",2.0,2.0,1.75,1.8,1540.0],["2017-06-07",1.8,1.95,1.65,1.65,17780.0],["2017-06-08",1.75,1.75,1.6,1.75,10100.0],["2017-06-09",1.75,1.85,1.6,1.6,15220.0],["2017-06-12",1.6,1.6,1.55,1.55,1800.0],["2017-06-13",1.7,1.7,1.7,1.7,1240.0],["2017-06-14",1.6,1.6,1.55,1.55,1480.0],["2017-06-15",1.55,1.6,1.4,1.4,16080.0],["2017-06-16",1.4,1.5,1.4,1.5,4760.0],["2017-06-19",1.35,1.45,1.3,1.35,2920.0],["2017-06-20",1.35,1.4,1.35,1.35,1440.0],["2017-06-21",1.35,1.5,1.35,1.5,1600.0],["2017-06-22",1.45,1.45,1.35,1.45,4060.0],["2017-06-23",1.45,1.5,1.45,1.5,11520.0],["2017-06-26",1.4,1.5,1.4,1.4,4260.0],["2017-06-27",1.45,1.5,1.2,1.25,15660.0],["2017-06-28",1.2,1.45,1.2,1.45,17040.0],["2017-06-29",1.4,1.5,1.4,1.5,12640.0],["2017-06-30",1.5,1.6,1.25,1.5,30240.0],["2017-07-03",1.5,1.8,1.5,1.75,23280.0],["2017-07-05",2.0,2.0,1.7,1.7,3020.0],["2017-07-06",1.7,1.75,1.55,1.55,600.0],["2017-07-07",1.75,1.8,1.4,1.45,8420.0],["2017-07-10",1.6,1.85,1.5,1.7,44300.0],["2017-07-11",1.75,2.3,1.75,2.3,25540.0],["2017-07-12",2.35,2.35,2.1,2.25,32060.0],["2017-07-13",2.3,2.5,2.15,2.35,32940.0],["2017-07-14",2.4,2.4,2.15,2.4,9540.0],["2017-07-17",2.3,2.4,2.3,2.4,1180.0],["2017-07-18",2.5,2.7,2.4,2.7,16180.0],["2017-07-19",2.65,2.65,2.3,2.45,9140.0],["2017-07-20",2.3,2.5,2.25,2.45,7860.0],["2017-07-21",2.35,2.35,2.3,2.3,11780.0],["2017-07-24",2.3,2.3,1.75,2.05,22860.0],["2017-07-25",1.95,2.05,1.85,2.05,11920.0],["2017-07-26",2.0,2.05,1.95,1.95,8700.0],["2017-07-27",2.05,2.1,2.05,2.1,7200.0],["2017-07-28",2.1,2.1,1.95,2.1,2020.0],["2017-07-31",2.0,2.1,2.0,2.1,2660.0],["2017-08-01",2.1,2.1,2.0,2.05,2340.0],["2017-08-02",1.95,2.05,1.9,2.05,6020.0],["2017-08-03",2.05,2.05,2.05,2.05,20.0],["2017-08-04",2.0,2.05,1.75,1.9,15100.0],["2017-08-07",1.9,2.05,1.8,2.0,6120.0],["2017-08-08",2.0,2.1,2.0,2.0,13600.0],["2017-08-09",2.1,2.1,2.0,2.0,1120.0],["2017-08-10",1.8,1.9,1.8,1.8,760.0],["2017-08-11",1.8,1.9,1.75,1.8,3520.0],["2017-08-14",1.8,1.8,1.65,1.65,3640.0],["2017-08-15",1.8,2.05,1.8,1.95,1260.0],["2017-08-16",1.75,2.0,1.75,2.0,2400.0],["2017-08-17",1.95,2.0,1.75,2.0,5260.0],["2017-08-18",2.0,2.0,1.75,1.85,820.0],["2017-08-21",1.8,1.9,1.8,1.9,1160.0],["2017-08-22",1.85,1.9,1.7,1.7,2800.0],["2017-08-23",1.8,1.9,1.8,1.9,1340.0],["2017-08-24",1.9,1.9,1.7,1.9,440.0],["2017-08-25",1.9,1.9,1.65,1.9,3840.0],["2017-08-28",1.9,1.9,1.9,1.9,0.0],["2017-08-29",1.7,1.95,1.7,1.7,2300.0],["2017-08-30",1.95,2.05,1.8,1.8,16140.0],["2017-08-31",2.0,2.0,1.85,1.85,200.0],["2017-09-01",1.9,1.9,1.85,1.9,800.0],["2017-09-05",1.9,1.9,1.9,1.9,0.0],["2017-09-06",1.7,1.7,1.7,1.7,660.0],["2017-09-07",1.7,1.9,1.7,1.9,120.0],["2017-09-08",1.8,1.9,1.8,1.9,2580.0],["2017-09-11",1.75,1.75,1.65,1.75,2460.0],["2017-09-12",1.65,1.9,1.65,1.9,12400.0],["2017-09-13",1.9,1.95,1.9,1.95,1260.0],["2017-09-14",1.95,2.1,1.95,2.05,5880.0],["2017-09-15",2.1,2.3,2.0,2.3,25440.0],["2017-09-18",2.3,2.45,2.3,2.4,18460.0],["2017-09-19",2.15,2.45,2.15,2.45,9620.0],["2017-09-20",2.45,2.45,2.25,2.4,5480.0],["2017-09-21",2.45,2.45,2.25,2.25,13000.0],["2017-09-22",2.2,2.2,2.0,2.2,6020.0],["2017-09-25",2.0,2.25,1.9,1.95,8960.0],["2017-09-26",1.85,2.05,1.85,2.05,3920.0],["2017-09-27",2.0,2.0,1.8,2.0,10020.0],["2017-09-28",2.0,2.0,2.0,2.0,580.0],["2017-09-29",1.9,2.15,1.9,2.15,820.0],["2017-10-02",2.15,2.15,2.15,2.15,1960.0],["2017-10-03",2.1,2.35,2.1,2.35,4380.0],["2017-10-04",2.3,2.3,2.0,2.05,7180.0],["2017-10-05",2.05,2.05,2.0,2.05,8060.0],["2017-10-06",2.05,2.2,1.9,2.05,9520.0],["2017-10-09",1.9,2.25,1.9,2.1,7900.0],["2017-10-10",1.95,2.2,1.95,2.0,760.0],["2017-10-11",2.2,2.2,1.95,2.1,3760.0],["2017-10-12",2.05,2.1,2.05,2.1,900.0],["2017-10-13",2.1,2.1,1.95,1.95,13720.0],["2017-10-16",2.0,2.0,2.0,2.0,80.0],["2017-10-17",1.95,2.2,1.9,1.9,8100.0],["2017-10-18",1.9,2.1,1.9,2.1,16040.0],["2017-10-19",2.1,2.25,2.0,2.15,24460.0],["2017-10-20",2.2,2.4,2.15,2.15,11980.0],["2017-10-23",2.3,2.3,2.1,2.1,5300.0],["2017-10-24",2.05,2.1,2.0,2.1,10780.0],["2017-10-25",2.1,2.15,2.1,2.15,4660.0],["2017-10-26",2.1,2.3,1.9,2.3,8840.0],["2017-10-27",2.1,2.3,2.1,2.1,860.0],["2017-10-30",2.15,2.2,2.1,2.2,840.0],["2017-10-31",2.2,2.2,2.05,2.15,3100.0],["2017-11-01",2.2,2.2,1.95,2.05,50180.0],["2017-11-02",2.15,2.15,2.1,2.15,2300.0],["2017-11-03",2.0,2.1,1.8,2.1,132940.0],["2017-11-06",2.1,2.15,2.05,2.15,4920.0],["2017-11-07",2.05,2.25,2.05,2.25,1500.0],["2017-11-08",2.2,2.2,2.0,2.15,2160.0],["2017-11-09",2.15,2.25,2.0,2.25,3220.0],["2017-11-10",2.05,2.25,2.05,2.25,4760.0],["2017-11-13",2.05,2.1,2.05,2.1,660.0],["2017-11-14",2.1,2.25,2.1,2.15,1780.0],["2017-11-15",2.1,2.2,2.1,2.2,22560.0],["2017-11-16",2.2,2.25,2.0,2.0,4060.0],["2017-11-17",2.2,2.2,2.0,2.2,500.0],["2017-11-20",2.15,2.2,2.05,2.2,300.0],["2017-11-21",2.2,2.2,2.0,2.2,2460.0],["2017-11-22",2.15,2.2,2.0,2.2,8360.0],["2017-11-24",2.0,2.0,2.0,2.0,3280.0],["2017-11-27",2.2,2.3,2.0,2.1,63180.0],["2017-11-28",2.05,2.15,1.95,1.95,12240.0],["2017-11-29",2.2,2.2,1.95,2.05,5460.0],["2017-11-30",2.1,2.1,1.95,1.95,9000.0],["2017-12-01",2.1,2.1,2.05,2.1,2140.0],["2017-12-04",2.0,2.0,1.95,1.95,11180.0],["2017-12-05",1.95,1.95,1.8,1.8,20340.0],["2017-12-06",1.9,2.0,1.9,2.0,780.0],["2017-12-07",1.9,1.9,1.9,1.9,1180.0],["2017-12-08",1.85,2.0,1.85,2.0,12800.0],["2017-12-11",2.05,2.05,1.8,1.95,5160.0],["2017-12-12",1.9,2.1,1.8,2.0,34340.0],["2017-12-13",1.9,1.95,1.8,1.9,3760.0],["2017-12-14",1.8,2.25,1.8,2.25,31860.0],["2017-12-15",2.25,2.55,2.0,2.0,65180.0],["2017-12-18",2.1,2.35,1.9,2.1,41880.0],["2017-12-19",1.95,2.05,1.9,2.05,9040.0],["2017-12-20",1.9,2.35,1.9,2.25,91780.0],["2017-12-21",2.1,2.35,2.0,2.2,21540.0],["2017-12-22",2.2,2.2,1.85,1.9,52960.0],["2017-12-26",1.95,2.0,1.85,2.0,8000.0],["2017-12-27",1.85,2.0,1.85,2.0,6420.0],["2017-12-28",2.0,2.0,1.75,1.85,14340.0],["2017-12-29",1.75,1.85,1.7,1.7,14660.0],["2018-01-02",1.85,1.85,1.75,1.8,4300.0],["2018-01-03",1.8,1.85,1.75,1.85,5520.0],["2018-01-04",1.9,1.9,1.7,1.85,12240.0],["2018-01-05",1.75,1.9,1.75,1.85,1280.0],["2018-01-08",1.85,1.85,1.7,1.7,1060.0],["2018-01-09",1.75,1.75,1.75,1.75,960.0],["2018-01-10",1.9,1.9,1.75,1.75,2460.0],["2018-01-11",1.9,1.9,1.75,1.8,8240.0],["2018-01-12",1.75,1.75,1.5,1.65,8840.0],["2018-01-16",1.6,1.65,1.5,1.5,8920.0],["2018-01-17",1.5,1.65,1.4,1.65,6620.0],["2018-01-18",1.7,1.95,1.5,1.65,12420.0],["2018-01-19",1.75,1.75,1.6,1.75,2300.0],["2018-01-22",1.6,1.7,1.6,1.7,4340.0],["2018-01-23",1.75,1.75,1.5,1.5,9980.0],["2018-01-24",1.5,1.55,1.5,1.55,4520.0],["2018-01-25",1.5,1.55,1.5,1.55,2520.0],["2018-01-26",1.55,1.7,1.5,1.7,6620.0],["2018-01-29",1.55,1.7,1.3,1.5,10040.0],["2018-01-30",1.5,1.6,1.4,1.4,15800.0],["2018-01-31",1.35,1.4,1.1,1.4,58280.0],["2018-02-01",1.25,1.35,1.25,1.35,5220.0],["2018-02-02",1.35,1.35,1.25,1.25,8440.0],["2018-02-05",1.25,1.4,1.25,1.4,5020.0],["2018-02-06",1.25,1.3,1.25,1.25,760.0],["2018-02-07",1.25,1.65,1.15,1.5,34580.0],["2018-02-08",1.5,1.5,1.35,1.35,11820.0],["2018-02-09",1.35,1.45,1.35,1.45,5620.0],["2018-02-12",1.4,1.5,1.3,1.45,6080.0],["2018-02-13",1.5,1.5,1.35,1.4,8400.0],["2018-02-14",1.5,1.65,1.5,1.5,3600.0],["2018-02-15",1.45,1.5,1.4,1.5,1040.0],["2018-02-16",1.4,1.5,1.4,1.45,61100.0],["2018-02-20",1.4,1.5,1.35,1.4,5260.0],["2018-02-21",1.35,1.4,1.3,1.4,3480.0],["2018-02-22",1.4,1.4,1.4,1.4,100.0],["2018-02-23",1.35,1.65,1.3,1.6,20660.0],["2018-02-26",1.55,1.55,1.45,1.5,40760.0],["2018-02-27",1.55,1.55,1.5,1.5,180.0],["2018-02-28",1.5,1.5,1.35,1.35,180.0],["2018-03-01",1.35,1.45,1.25,1.3,4600.0],["2018-03-02",1.3,1.35,1.3,1.35,1620.0],["2018-03-05",1.3,1.35,1.3,1.35,3620.0],["2018-03-06",1.35,1.35,1.35,1.35,0.0],["2018-03-07",1.3,1.45,1.3,1.45,2220.0],["2018-03-08",1.3,1.5,1.3,1.5,14100.0],["2018-03-09",1.35,1.5,1.35,1.5,540.0],["2018-03-12",1.5,1.5,1.45,1.45,220.0],["2018-03-13",1.35,1.35,1.35,1.35,100.0],["2018-03-14",1.5,1.5,1.5,1.5,200.0],["2018-03-15",1.35,1.4,1.35,1.35,900.0],["2018-03-16",1.35,1.45,1.25,1.25,10880.0],["2018-03-19",1.35,1.35,1.3,1.3,820.0],["2018-03-20",1.25,1.45,1.2,1.2,7420.0],["2018-03-21",1.2,1.2,1.2,1.2,1600.0],["2018-03-22",1.3,1.3,1.3,1.3,7240.0],["2018-03-23",1.3,1.35,1.2,1.2,3540.0],["2018-03-26",1.2,1.2,1.2,1.2,1400.0],["2018-03-27",1.3,1.35,1.3,1.35,4260.0],["2018-03-28",1.35,1.5,1.35,1.5,8740.0],["2018-03-29",1.25,1.4,1.25,1.4,2820.0],["2018-04-02",1.4,1.45,1.4,1.45,2320.0],["2018-04-03",1.3,1.65,1.3,1.3,29000.0],["2018-04-04",1.3,1.3,1.3,1.3,2100.0],["2018-04-05",1.4,1.5,1.4,1.5,2220.0],["2018-04-06",1.5,1.5,1.5,1.5,0.0],["2018-04-09",1.35,1.5,1.35,1.5,1880.0],["2018-04-10",1.5,1.5,1.4,1.4,600.0],["2018-04-11",1.55,1.55,1.55,1.55,160.0],["2018-04-12",1.45,1.6,1.35,1.6,5900.0],["2018-04-13",1.45,1.45,1.45,1.45,200.0],["2018-04-16",1.45,1.5,1.45,1.5,1280.0],["2018-04-17",1.6,1.6,1.55,1.6,2640.0],["2018-04-18",1.4,1.4,1.4,1.4,460.0],["2018-04-19",1.4,1.6,1.4,1.6,320.0],["2018-04-20",1.4,1.55,1.4,1.55,2380.0],["2018-04-23",1.55,1.55,1.55,1.55,0.0],["2018-04-24",1.55,1.55,1.5,1.55,8760.0],["2018-04-25",1.55,1.55,1.55,1.55,0.0],["2018-04-26",1.55,1.6,1.5,1.5,20760.0],["2018-04-27",1.65,1.8,1.5,1.5,13460.0],["2018-04-30",1.5,1.7,1.35,1.4,29120.0],["2018-05-01",1.4,1.4,1.25,1.3,43040.0],["2018-05-02",1.3,1.35,1.3,1.3,5040.0],["2018-05-03",1.25,1.25,1.2,1.25,3140.0],["2018-05-04",1.25,1.25,1.25,1.25,1000.0],["2018-05-07",1.25,1.35,1.25,1.3,11120.0],["2018-05-08",1.25,1.3,1.25,1.3,1300.0],["2018-05-09",1.3,1.3,1.15,1.25,10780.0],["2018-05-10",1.3,1.3,1.25,1.3,25460.0],["2018-05-11",1.3,1.3,1.25,1.3,67800.0],["2018-05-14",1.3,1.3,1.25,1.25,11580.0],["2018-05-15",1.25,1.3,1.2,1.25,5680.0],["2018-05-16",1.25,1.25,1.2,1.2,3260.0],["2018-05-17",1.25,1.25,1.25,1.25,8320.0],["2018-05-18",1.2,1.25,1.2,1.2,2440.0],["2018-05-21",1.2,1.2,1.05,1.05,21640.0],["2018-05-22",1.15,1.2,1.05,1.2,6400.0],["2018-05-23",1.2,1.2,1.0,1.15,72520.0],["2018-05-24",1.15,1.25,1.15,1.25,18860.0],["2018-05-25",1.35,1.35,1.2,1.3,19440.0],["2018-05-29",1.3,1.35,1.2,1.2,8300.0],["2018-05-30",1.2,1.2,1.1,1.2,9200.0],["2018-05-31",1.15,1.15,1.15,1.15,840.0],["2018-06-01",1.15,1.2,1.1,1.2,6040.0],["2018-06-04",1.2,1.2,1.1,1.2,1800.0],["2018-06-05",1.2,1.2,1.1,1.1,6540.0],["2018-06-06",1.1,1.25,1.1,1.2,3860.0],["2018-06-07",1.2,1.25,1.2,1.25,3120.0],["2018-06-08",1.25,1.25,1.2,1.2,600.0],["2018-06-11",1.25,1.25,1.2,1.25,8840.0],["2018-06-12",1.25,1.25,1.0,1.1,21400.0],["2018-06-13",1.05,1.1,1.0,1.0,63100.0],["2018-06-14",1.0,1.25,0.95,0.95,76640.0],["2018-06-15",1.0,1.2,1.0,1.0,8180.0],["2018-06-18",1.05,1.05,0.95,0.95,9800.0],["2018-06-19",1.0,1.3,0.9,1.15,87520.0],["2018-06-20",1.15,1.15,1.0,1.1,13600.0],["2018-06-21",1.1,1.2,1.05,1.1,3540.0],["2018-06-22",1.2,1.2,1.0,1.15,200.0],["2018-06-25",1.1,1.1,0.85,1.0,7700.0],["2018-06-26",0.9,1.05,0.85,1.0,7160.0],["2018-06-27",1.05,1.15,0.95,1.15,3480.0],["2018-06-28",1.0,1.0,0.9,0.95,9440.0],["2018-06-29",1.15,1.15,0.85,1.1,2180.0],["2018-07-02",1.1,1.1,1.1,1.1,0.0],["2018-07-03",0.85,1.1,0.85,1.1,1100.0],["2018-07-05",0.85,0.85,0.85,0.85,660.0],["2018-07-06",0.85,0.85,0.85,0.85,0.0],["2018-07-09",0.85,1.05,0.85,1.05,1700.0],["2018-07-10",1.1,1.1,1.1,1.1,800.0],["2018-07-11",1.05,1.05,1.05,1.05,7400.0],["2018-07-12",1.05,1.05,1.05,1.05,0.0],["2018-07-13",1.05,1.05,1.05,1.05,940.0],["2018-07-16",1.0,1.0,1.0,1.0,200.0],["2018-07-17",1.05,1.05,1.05,1.05,1200.0],["2018-07-18",1.05,1.05,0.9,1.05,3580.0],["2018-07-19",1.05,1.05,1.05,1.05,80.0],["2018-07-20",1.15,1.15,1.1,1.1,800.0],["2018-07-23",1.15,1.15,1.15,1.15,820.0],["2018-07-24",1.15,1.15,1.0,1.1,8720.0],["2018-07-25",1.1,1.1,1.05,1.1,4980.0],["2018-07-26",1.15,1.35,1.15,1.2,65160.0],["2018-07-27",1.2,1.25,1.05,1.2,28980.0],["2018-07-30",1.25,1.25,1.15,1.2,32080.0],["2018-07-31",1.2,1.2,1.1,1.2,11180.0],["2018-08-01",1.2,1.2,1.05,1.2,9440.0],["2018-08-02",1.15,1.25,1.05,1.2,6600.0],["2018-08-03",1.2,1.25,1.0,1.2,7940.0],["2018-08-06",1.2,1.2,1.1,1.2,4260.0],["2018-08-07",1.2,1.2,1.1,1.1,5400.0],["2018-08-08",1.15,1.15,1.05,1.05,1660.0],["2018-08-09",1.05,1.2,1.05,1.15,300.0],["2018-08-10",1.2,1.2,1.05,1.15,19800.0],["2018-08-13",1.25,1.6,1.2,1.35,175080.0],["2018-08-14",1.5,1.7,1.35,1.4,401360.0],["2018-08-15",1.6,1.6,1.35,1.45,103340.0],["2018-08-16",1.5,1.5,1.3,1.35,74100.0],["2018-08-17",1.35,1.55,1.3,1.3,52180.0],["2018-08-20",1.4,1.45,1.25,1.25,32880.0],["2018-08-21",1.3,1.4,1.3,1.3,58880.0],["2018-08-22",1.3,1.35,1.15,1.3,83640.0],["2018-08-23",1.3,1.3,1.2,1.25,42880.0],["2018-08-24",1.25,1.35,1.25,1.35,29120.0],["2018-08-27",1.4,1.45,1.25,1.35,46560.0],["2018-08-28",1.45,1.45,1.35,1.4,15140.0],["2018-08-29",1.4,1.4,1.3,1.35,27600.0],["2018-08-30",1.35,1.4,1.3,1.35,18380.0],["2018-08-31",1.3,1.4,1.3,1.4,10040.0],["2018-09-04",1.3,1.45,1.25,1.4,33620.0],["2018-09-05",1.25,1.35,1.2,1.25,34060.0],["2018-09-06",1.25,1.3,1.2,1.25,8760.0],["2018-09-07",1.25,1.25,1.2,1.2,8380.0],["2018-09-10",1.2,1.3,1.2,1.3,11080.0],["2018-09-11",1.3,1.35,1.2,1.25,46820.0],["2018-09-12",1.35,1.35,1.25,1.25,5640.0],["2018-09-13",1.25,1.3,1.25,1.25,7620.0],["2018-09-14",1.2,1.3,1.2,1.25,4120.0],["2018-09-17",1.2,1.25,1.2,1.2,5500.0],["2018-09-18",1.2,1.2,1.2,1.2,8280.0],["2018-09-19",1.2,1.2,1.2,1.2,5620.0],["2018-09-20",1.15,1.2,1.15,1.15,25800.0],["2018-09-21",1.15,1.15,1.1,1.1,13940.0],["2018-09-24",1.15,1.15,1.0,1.05,9080.0],["2018-09-25",1.05,1.1,0.95,1.1,6960.0],["2018-09-26",1.15,1.15,0.95,0.95,12560.0],["2018-09-27",1.1,1.1,1.05,1.05,17900.0],["2018-09-28",1.0,1.1,0.9,1.0,30380.0],["2018-10-01",1.0,1.1,0.9,1.05,7040.0],["2018-10-02",1.05,1.05,1.05,1.05,1480.0],["2018-10-03",1.25,1.3,1.05,1.25,23180.0],["2018-10-04",1.1,1.25,1.05,1.1,21160.0],["2018-10-05",1.1,1.1,1.1,1.1,600.0],["2018-10-08",1.15,1.2,1.05,1.2,6260.0],["2018-10-09",1.05,1.2,1.05,1.05,4320.0],["2018-10-10",1.2,1.2,1.05,1.1,2980.0],["2018-10-11",1.1,1.1,1.0,1.05,14020.0],["2018-10-12",1.05,1.2,1.05,1.2,5720.0],["2018-10-15",1.2,1.2,1.05,1.15,6000.0],["2018-10-16",1.25,1.25,1.1,1.2,4060.0],["2018-10-17",1.15,1.2,1.15,1.2,8700.0],["2018-10-18",1.25,1.25,1.1,1.1,13880.0],["2018-10-19",1.1,1.15,0.95,1.15,16420.0],["2018-10-22",1.2,1.2,0.95,1.0,8260.0],["2018-10-23",0.95,1.05,0.95,1.0,3260.0],["2018-10-24",1.0,1.0,0.95,0.95,4300.0],["2018-10-25",0.95,1.0,0.9,1.0,7340.0],["2018-10-26",1.0,1.1,1.0,1.1,2380.0],["2018-10-29",1.0,1.0,0.9,0.9,3600.0],["2018-10-30",0.9,0.95,0.9,0.95,940.0],["2018-10-31",1.0,1.1,1.0,1.0,2400.0],["2018-11-01",1.1,1.1,1.0,1.05,2820.0],["2018-11-02",0.95,0.95,0.95,0.95,320.0],["2018-11-05",1.1,1.1,0.95,0.95,9740.0],["2018-11-06",1.0,1.15,1.0,1.1,20780.0],["2018-11-07",1.15,1.15,1.0,1.05,9520.0],["2018-11-08",1.0,1.2,1.0,1.05,15800.0],["2018-11-09",1.1,1.1,1.05,1.05,4320.0],["2018-11-12",1.0,1.0,1.0,1.0,6020.0],["2018-11-13",1.0,1.05,1.0,1.05,2140.0],["2018-11-14",1.1,1.1,1.0,1.0,6140.0],["2018-11-15",1.0,1.05,1.0,1.05,5960.0],["2018-11-16",1.0,1.0,0.9,0.9,24080.0],["2018-11-19",0.9,0.9,0.6,0.85,25900.0],["2018-11-20",0.75,0.85,0.7,0.85,29840.0],["2018-11-21",0.85,0.95,0.85,0.95,6340.0],["2018-11-23",0.95,0.95,0.95,0.95,0.0],["2018-11-26",0.95,0.95,0.85,0.95,6740.0],["2018-11-27",0.85,0.95,0.85,0.95,7120.0],["2018-11-28",1.0,1.0,0.85,0.95,1440.0],["2018-11-29",0.8,0.85,0.75,0.8,4280.0],["2018-11-30",0.85,1.0,0.85,1.0,11580.0],["2018-12-03",1.05,1.05,1.0,1.0,320.0],["2018-12-04",0.85,1.0,0.85,1.0,1760.0],["2018-12-06",0.95,0.95,0.85,0.9,3480.0],["2018-12-07",0.9,0.9,0.8,0.8,1140.0],["2018-12-10",0.9,0.95,0.8,0.85,1800.0],["2018-12-11",0.95,0.95,0.9,0.9,2320.0],["2018-12-12",0.9,0.9,0.9,0.9,4000.0],["2018-12-13",0.95,0.95,0.9,0.95,7500.0],["2018-12-14",0.85,0.9,0.85,0.85,680.0],["2018-12-17",0.8,0.8,0.8,0.8,300.0],["2018-12-18",0.85,0.85,0.7,0.85,8520.0],["2018-12-19",0.7,0.85,0.7,0.85,4380.0],["2018-12-20",0.85,0.95,0.7,0.95,6600.0],["2018-12-21",0.7,0.95,0.7,0.75,3600.0],["2018-12-24",0.75,0.95,0.75,0.8,3140.0],["2018-12-26",0.8,0.85,0.8,0.8,5100.0],["2018-12-27",0.85,0.85,0.75,0.75,4200.0],["2018-12-28",0.8,0.8,0.8,0.8,400.0],["2018-12-31",0.8,0.8,0.7,0.7,16340.0],["2019-01-02",0.7,0.75,0.6,0.75,16100.0],["2019-01-03",0.75,0.85,0.7,0.8,11360.0],["2019-01-04",0.75,0.9,0.65,0.9,4900.0],["2019-01-07",0.9,0.95,0.85,0.85,30600.0],["2019-01-08",0.9,0.9,0.85,0.85,3800.0],["2019-01-09",0.9,0.9,0.8,0.8,2440.0],["2019-01-10",0.85,0.85,0.85,0.85,1200.0],["2019-01-11",0.85,0.85,0.85,0.85,280.0],["2019-01-14",0.85,0.85,0.8,0.8,12160.0],["2019-01-15",0.8,0.85,0.8,0.85,4720.0],["2019-01-16",0.8,0.85,0.8,0.85,2240.0],["2019-01-17",0.85,0.85,0.85,0.85,20.0],["2019-01-18",0.75,0.75,0.75,0.75,100.0],["2019-01-22",0.75,0.75,0.75,0.75,0.0],["2019-01-23",0.75,0.75,0.75,0.75,2000.0],["2019-01-24",0.75,0.8,0.75,0.8,1520.0],["2019-01-25",0.8,0.8,0.8,0.8,0.0],["2019-01-28",0.8,0.85,0.8,0.8,4820.0],["2019-01-29",0.75,0.8,0.75,0.8,580.0],["2019-01-30",0.8,0.8,0.8,0.8,1060.0],["2019-01-31",0.8,0.85,0.8,0.85,4720.0],["2019-02-01",0.85,0.85,0.8,0.8,5100.0],["2019-02-04",0.75,0.8,0.75,0.8,5120.0],["2019-02-05",0.75,0.75,0.75,0.75,20.0],["2019-02-06",0.75,1.0,0.75,0.85,26080.0],["2019-02-07",0.85,0.85,0.85,0.85,0.0],["2019-02-08",0.8,0.8,0.75,0.8,6400.0],["2019-02-11",0.75,0.8,0.75,0.75,2620.0],["2019-02-12",0.8,0.9,0.75,0.75,3440.0],["2019-02-13",0.75,0.75,0.75,0.75,1960.0],["2019-02-14",0.75,0.75,0.75,0.75,0.0],["2019-02-15",0.75,0.8,0.6,0.75,20940.0],["2019-02-19",0.8,0.8,0.65,0.75,1040.0],["2019-02-20",0.75,0.8,0.65,0.75,15800.0],["2019-02-21",0.7,0.75,0.6,0.7,10380.0],["2019-02-22",0.65,0.7,0.65,0.7,2000.0],["2019-02-25",0.8,0.85,0.8,0.85,4540.0],["2019-02-26",0.85,0.85,0.85,0.85,0.0],["2019-02-27",0.7,0.8,0.7,0.8,8000.0],["2019-02-28",0.75,0.75,0.7,0.7,1460.0],["2019-03-01",0.75,0.75,0.7,0.7,800.0],["2019-03-04",0.75,0.75,0.75,0.75,80.0],["2019-03-05",0.7,0.85,0.7,0.85,640.0],["2019-03-06",0.7,0.85,0.7,0.85,4080.0],["2019-03-07",0.7,0.7,0.7,0.7,2120.0],["2019-03-08",0.7,0.7,0.65,0.65,20140.0],["2019-03-11",0.6,0.65,0.6,0.65,320.0],["2019-03-12",0.65,0.65,0.65,0.65,2880.0],["2019-03-13",0.65,0.7,0.65,0.7,2640.0],["2019-03-14",0.65,0.7,0.65,0.65,5780.0],["2019-03-15",0.65,0.7,0.65,0.7,3580.0],["2019-03-18",0.7,0.75,0.7,0.75,1300.0],["2019-03-19",0.65,0.75,0.65,0.7,1100.0],["2019-03-20",0.7,0.7,0.7,0.7,440.0],["2019-03-21",0.7,0.75,0.7,0.75,4220.0],["2019-03-22",0.7,0.8,0.7,0.8,3120.0],["2019-03-25",0.8,0.8,0.7,0.7,940.0],["2019-03-26",0.75,0.75,0.75,0.75,1760.0],["2019-03-27",0.7,0.75,0.7,0.75,500.0],["2019-03-28",0.75,0.8,0.75,0.8,5800.0],["2019-03-29",0.8,0.8,0.75,0.75,2400.0],["2019-04-01",0.7,0.85,0.65,0.85,36180.0],["2019-04-02",0.85,0.85,0.8,0.8,6280.0],["2019-04-03",0.8,0.8,0.8,0.8,480.0],["2019-04-04",0.85,0.85,0.8,0.8,7380.0],["2019-04-05",0.85,0.85,0.8,0.85,2940.0],["2019-04-08",0.9,1.0,0.85,0.95,20100.0],["2019-04-09",0.95,0.95,0.95,0.95,0.0],["2019-04-10",0.95,1.0,0.9,0.95,4160.0],["2019-04-11",0.95,0.95,0.95,0.95,200.0],["2019-04-12",0.95,1.0,0.9,0.9,2760.0],["2019-04-15",0.95,0.95,0.85,0.85,1120.0],["2019-04-16",0.85,0.85,0.75,0.75,12980.0],["2019-04-17",0.75,0.9,0.75,0.9,400.0],["2019-04-18",0.9,0.9,0.75,0.75,300.0],["2019-04-22",0.75,0.8,0.75,0.75,4400.0],["2019-04-23",0.75,0.75,0.75,0.75,2300.0],["2019-04-24",0.8,0.8,0.75,0.75,2580.0],["2019-04-25",0.8,0.8,0.75,0.8,1160.0],["2019-04-26",0.75,0.9,0.7,0.9,760.0],["2019-04-29",0.9,0.9,0.9,0.9,1380.0],["2019-04-30",0.9,0.9,0.9,0.9,0.0],["2019-05-01",0.9,0.9,0.75,0.75,1680.0],["2019-05-02",0.75,0.75,0.75,0.75,200.0],["2019-05-03",0.8,0.8,0.75,0.75,360.0],["2019-05-06",0.8,0.8,0.75,0.75,2060.0],["2019-05-07",0.75,0.75,0.75,0.75,340.0],["2019-05-08",0.7,0.7,0.7,0.7,1300.0],["2019-05-09",0.7,0.7,0.7,0.7,0.0],["2019-05-10",0.75,0.9,0.7,0.85,4680.0],["2019-05-13",0.75,0.8,0.75,0.75,1300.0],["2019-05-14",0.75,0.75,0.75,0.75,340.0],["2019-05-15",0.75,0.9,0.75,0.9,3600.0],["2019-05-16",0.8,0.9,0.8,0.85,220.0],["2019-05-17",0.85,0.85,0.85,0.85,0.0],["2019-05-20",0.85,0.85,0.65,0.85,21920.0],["2019-05-21",0.7,0.7,0.7,0.7,500.0],["2019-05-22",0.7,0.7,0.7,0.7,540.0],["2019-05-23",0.7,0.9,0.7,0.75,700.0],["2019-05-24",0.7,0.75,0.7,0.75,1400.0],["2019-05-28",0.7,0.75,0.7,0.75,4740.0],["2019-05-29",0.75,0.75,0.75,0.75,0.0],["2019-05-30",0.7,0.7,0.7,0.7,1220.0],["2019-05-31",0.7,0.7,0.7,0.7,60.0],["2019-06-03",0.65,0.65,0.6,0.6,16100.0],["2019-06-04",0.7,0.75,0.7,0.75,7400.0],["2019-06-05",0.75,0.75,0.75,0.75,0.0],["2019-06-06",0.65,0.75,0.65,0.75,1960.0],["2019-06-07",0.65,0.75,0.65,0.7,800.0],["2019-06-10",0.65,0.7,0.6,0.7,2100.0],["2019-06-11",0.7,0.7,0.7,0.7,20.0],["2019-06-12",0.7,0.7,0.7,0.7,0.0],["2019-06-13",0.6,0.75,0.6,0.65,15600.0],["2019-06-14",0.65,0.65,0.6,0.6,1240.0],["2019-06-17",0.65,0.65,0.6,0.6,1280.0],["2019-06-18",0.6,0.6,0.55,0.55,7600.0],["2019-06-19",0.6,0.65,0.6,0.65,2760.0],["2019-06-20",0.65,0.65,0.45,0.55,18340.0],["2019-06-21",0.6,0.6,0.6,0.6,40.0],["2019-06-24",0.6,0.6,0.45,0.6,31400.0],["2019-06-25",0.55,0.55,0.5,0.5,3140.0],["2019-06-26",0.6,0.6,0.55,0.55,4000.0],["2019-06-27",0.5,0.6,0.5,0.6,6440.0],["2019-06-28",0.6,0.6,0.55,0.55,4020.0],["2019-07-01",0.55,0.55,0.55,0.55,200.0],["2019-07-02",0.55,0.55,0.5,0.55,3220.0],["2019-07-03",0.55,0.55,0.55,0.55,0.0],["2019-07-05",0.55,0.55,0.55,0.55,480.0],["2019-07-08",0.55,0.55,0.55,0.55,0.0],["2019-07-09",0.55,0.55,0.55,0.55,0.0],["2019-07-10",0.5,0.5,0.5,0.5,1620.0],["2019-07-11",0.45,0.5,0.4,0.5,13260.0],["2019-07-12",0.5,0.6,0.45,0.6,9020.0],["2019-07-15",0.5,0.65,0.5,0.65,5700.0],["2019-07-16",0.6,0.6,0.6,0.6,300.0],["2019-07-17",0.6,0.75,0.6,0.75,27000.0],["2019-07-18",0.75,0.75,0.75,0.75,5220.0],["2019-07-19",0.75,0.75,0.65,0.65,6240.0],["2019-07-22",0.75,0.75,0.65,0.65,3600.0],["2019-07-23",0.7,0.7,0.65,0.65,7500.0],["2019-07-24",0.65,0.8,0.65,0.75,11380.0],["2019-07-25",0.8,0.8,0.75,0.75,3440.0],["2019-07-26",0.7,0.8,0.65,0.65,5680.0],["2019-07-29",0.7,0.75,0.6,0.6,3240.0],["2019-07-30",0.7,0.7,0.7,0.7,2980.0],["2019-07-31",0.65,0.7,0.55,0.7,24140.0],["2019-08-01",0.6,0.65,0.6,0.6,400.0],["2019-08-02",0.6,0.6,0.6,0.6,280.0],["2019-08-05",0.55,0.65,0.55,0.6,4680.0],["2019-08-06",0.55,0.65,0.55,0.65,2280.0],["2019-08-07",0.6,0.6,0.6,0.6,1080.0],["2019-08-08",0.65,0.7,0.6,0.65,4060.0],["2019-08-09",0.65,0.65,0.65,0.65,1000.0],["2019-08-12",0.65,0.65,0.6,0.6,900.0],["2019-08-13",0.65,0.65,0.6,0.65,8920.0],["2019-08-14",0.65,0.8,0.65,0.8,11260.0],["2019-08-15",0.65,0.7,0.65,0.65,5880.0],["2019-08-16",0.65,0.65,0.65,0.65,0.0],["2019-08-19",0.65,0.75,0.6,0.75,7340.0],["2019-08-20",0.6,0.7,0.55,0.7,48260.0],["2019-08-21",0.6,0.7,0.6,0.65,26720.0],["2019-08-22",0.65,0.65,0.65,0.65,3280.0],["2019-08-23",0.65,0.65,0.55,0.65,7580.0],["2019-08-26",0.6,0.65,0.6,0.6,6340.0],["2019-08-27",0.6,0.65,0.6,0.6,26520.0],["2019-08-28",0.6,0.65,0.6,0.65,400.0],["2019-08-29",0.65,0.65,0.65,0.65,0.0],["2019-08-30",0.55,0.65,0.55,0.65,6380.0],["2019-09-03",0.6,0.65,0.6,0.6,16540.0],["2019-09-04",0.65,0.65,0.55,0.6,22780.0],["2019-09-05",0.65,0.65,0.6,0.6,2260.0],["2019-09-06",0.6,0.6,0.6,0.6,520.0],["2019-09-09",0.55,0.6,0.55,0.55,840.0],["2019-09-10",0.6,0.6,0.6,0.6,440.0],["2019-09-11",0.6,0.7,0.6,0.7,28580.0],["2019-09-12",0.7,0.75,0.6,0.75,16740.0],["2019-09-13",0.7,0.7,0.7,0.7,5000.0],["2019-09-16",0.7,0.7,0.7,0.7,600.0],["2019-09-17",0.7,0.85,0.7,0.85,19980.0],["2019-09-18",0.85,0.9,0.8,0.9,14120.0],["2019-09-19",0.9,0.9,0.8,0.9,5440.0],["2019-09-20",0.9,0.9,0.9,0.9,300.0],["2019-09-23",0.9,0.9,0.65,0.9,14160.0],["2019-09-24",0.8,0.8,0.7,0.8,30800.0],["2019-09-25",0.85,0.85,0.8,0.8,1260.0],["2019-09-26",0.8,0.8,0.8,0.8,340.0],["2019-09-27",0.8,0.85,0.7,0.85,2140.0],["2019-09-30",0.8,0.85,0.7,0.85,2120.0],["2019-10-01",0.8,0.85,0.8,0.85,600.0],["2019-10-02",0.85,0.85,0.75,0.85,3180.0],["2019-10-03",0.8,0.85,0.8,0.85,4660.0],["2019-10-04",0.75,0.8,0.75,0.75,3020.0],["2019-10-07",0.85,0.85,0.85,0.85,60.0],["2019-10-08",0.8,0.8,0.75,0.8,3380.0],["2019-10-09",0.75,0.8,0.7,0.8,7540.0],["2019-10-10",0.8,0.85,0.75,0.85,22340.0],["2019-10-11",0.9,0.9,0.75,0.75,11560.0],["2019-10-14",0.85,0.85,0.6,0.8,5020.0],["2019-10-15",0.8,0.8,0.8,0.8,760.0],["2019-10-16",0.65,0.8,0.6,0.8,6920.0],["2019-10-17",0.85,0.85,0.75,0.8,960.0],["2019-10-18",0.9,0.9,0.7,0.75,8660.0],["2019-10-21",0.85,0.85,0.7,0.7,10540.0],["2019-10-22",0.85,0.85,0.7,0.8,3640.0],["2019-10-23",0.8,0.8,0.7,0.8,240.0],["2019-10-24",0.8,0.8,0.8,0.8,120.0],["2019-10-25",0.8,0.8,0.7,0.8,5680.0],["2019-10-28",0.7,0.8,0.7,0.8,1040.0],["2019-10-29",0.8,0.8,0.7,0.7,2320.0],["2019-10-30",0.7,0.85,0.7,0.85,23620.0],["2019-10-31",0.85,0.85,0.75,0.85,2220.0],["2019-11-01",0.75,0.8,0.75,0.8,2660.0],["2019-11-04",0.75,0.85,0.75,0.75,8620.0],["2019-11-05",0.75,0.8,0.75,0.75,10100.0],["2019-11-06",0.75,0.85,0.75,0.85,16700.0],["2019-11-07",0.85,0.9,0.8,0.9,68720.0],["2019-11-08",0.9,0.95,0.8,0.85,108600.0],["2019-11-11",0.85,0.85,0.8,0.85,680.0],["2019-11-12",0.8,0.85,0.8,0.8,8120.0],["2019-11-13",0.85,0.85,0.8,0.85,20520.0],["2019-11-14",0.8,0.85,0.8,0.8,37360.0],["2019-11-15",0.8,0.85,0.8,0.85,42440.0],["2019-11-18",0.85,0.85,0.8,0.8,22120.0],["2019-11-19",0.85,0.95,0.8,0.95,55940.0],["2019-11-20",0.8,0.95,0.8,0.95,23780.0],["2019-11-21",0.95,0.95,0.85,0.85,7660.0],["2019-11-22",0.9,0.9,0.8,0.8,7100.0],["2019-11-25",0.8,0.85,0.8,0.85,2160.0],["2019-11-26",0.8,0.85,0.8,0.85,820.0],["2019-11-27",0.85,0.85,0.8,0.8,17700.0],["2019-11-29",0.85,0.85,0.8,0.85,8740.0],["2019-12-02",0.85,0.85,0.8,0.8,6160.0],["2019-12-03",0.85,0.85,0.8,0.8,3160.0],["2019-12-04",0.8,0.85,0.8,0.85,9180.0],["2019-12-05",0.8,0.8,0.75,0.75,48400.0],["2019-12-06",0.8,0.8,0.8,0.8,18480.0],["2019-12-09",0.65,0.8,0.65,0.75,26820.0],["2019-12-10",0.65,0.8,0.55,0.7,34020.0],["2019-12-11",0.7,0.7,0.65,0.65,8780.0],["2019-12-12",0.7,0.7,0.65,0.7,9500.0],["2019-12-13",0.65,0.7,0.65,0.7,5360.0],["2019-12-16",0.65,0.7,0.65,0.7,1660.0],["2019-12-17",0.55,0.75,0.55,0.75,19100.0],["2019-12-18",0.75,0.75,0.75,0.75,0.0],["2019-12-19",0.7,0.75,0.65,0.65,9180.0],["2019-12-20",0.75,0.75,0.65,0.65,5480.0],["2019-12-23",0.7,0.7,0.7,0.7,4160.0],["2019-12-24",0.55,0.7,0.55,0.65,5820.0],["2019-12-26",0.65,0.65,0.6,0.65,6240.0],["2019-12-27",0.65,0.65,0.6,0.65,4300.0],["2019-12-30",0.65,0.7,0.55,0.65,16400.0],["2019-12-31",0.7,0.7,0.6,0.6,5720.0],["2020-01-02",0.7,0.7,0.6,0.65,240.0],["2020-01-03",0.7,0.7,0.6,0.7,940.0],["2020-01-06",0.55,0.6,0.55,0.6,3440.0],["2020-01-07",0.55,0.55,0.55,0.55,600.0],["2020-01-08",0.6,0.7,0.6,0.6,12380.0],["2020-01-09",0.6,0.7,0.55,0.7,4300.0],["2020-01-10",0.6,0.7,0.55,0.7,4080.0],["2020-01-13",0.7,0.7,0.55,0.6,10020.0],["2020-01-14",0.55,0.7,0.55,0.7,440.0],["2020-01-15",0.7,0.7,0.65,0.7,24000.0],["2020-01-16",0.7,0.7,0.6,0.7,5600.0],["2020-01-17",0.75,0.75,0.6,0.7,4060.0],["2020-01-21",0.6,0.65,0.6,0.65,13200.0],["2020-01-22",0.6,0.6,0.6,0.6,2400.0],["2020-01-23",0.6,0.7,0.6,0.7,5220.0],["2020-01-24",0.6,0.65,0.6,0.6,9820.0],["2020-01-27",0.6,0.65,0.6,0.65,260.0],["2020-01-28",0.55,0.65,0.55,0.65,6320.0],["2020-01-29",0.55,0.65,0.55,0.65,16040.0],["2020-01-30",0.7,0.7,0.65,0.65,4020.0],["2020-01-31",0.65,0.7,0.65,0.7,14900.0],["2020-02-03",0.7,0.7,0.65,0.7,2760.0],["2020-02-04",0.7,0.7,0.5,0.65,8140.0],["2020-02-05",0.5,0.65,0.5,0.65,2860.0],["2020-02-06",0.6,0.65,0.55,0.65,12540.0],["2020-02-07",0.65,0.65,0.6,0.65,2480.0],["2020-02-10",0.65,0.75,0.6,0.75,17800.0],["2020-02-11",0.75,0.75,0.7,0.75,5860.0],["2020-02-12",0.75,0.75,0.7,0.75,1360.0],["2020-02-13",0.75,0.75,0.65,0.7,2360.0],["2020-02-14",0.7,0.7,0.55,0.7,4900.0],["2020-02-18",0.75,0.75,0.6,0.75,5160.0],["2020-02-19",0.75,0.75,0.65,0.7,3600.0],["2020-02-20",0.75,0.75,0.65,0.7,18060.0],["2020-02-21",0.7,0.7,0.6,0.7,8040.0],["2020-02-24",0.6,0.7,0.6,0.7,820.0],["2020-02-25",0.65,0.7,0.65,0.65,11500.0],["2020-02-26",0.65,0.65,0.55,0.6,14440.0],["2020-02-27",0.6,0.6,0.6,0.6,1180.0],["2020-02-28",0.65,0.65,0.6,0.65,16040.0],["2020-03-02",0.65,0.65,0.55,0.65,17500.0],["2020-03-03",0.65,0.65,0.65,0.65,10820.0],["2020-03-04",0.65,0.65,0.6,0.6,1660.0],["2020-03-05",0.65,0.65,0.6,0.65,9500.0],["2020-03-06",0.6,0.65,0.6,0.65,1900.0],["2020-03-09",0.65,0.65,0.55,0.6,9560.0],["2020-03-10",0.6,0.65,0.6,0.6,3820.0],["2020-03-11",0.6,0.65,0.6,0.65,1840.0],["2020-03-12",0.55,0.6,0.5,0.5,10040.0],["2020-03-13",0.5,0.6,0.5,0.6,4740.0],["2020-03-16",0.55,0.7,0.55,0.7,55140.0],["2020-03-17",0.75,1.15,0.7,0.9,211640.0],["2020-03-18",0.9,1.1,0.85,0.9,53820.0],["2020-03-19",1.0,1.3,0.95,1.2,379120.0],["2020-03-20",1.3,1.85,1.25,1.25,528700.0],["2020-03-23",1.4,1.4,0.8,0.8,254700.0],["2020-03-24",0.9,0.95,0.75,0.95,83440.0],["2020-03-25",1.05,1.05,0.9,0.95,51080.0],["2020-03-26",1.0,1.15,0.95,1.1,125720.0],["2020-03-27",1.1,1.2,1.0,1.1,92720.0],["2020-03-30",1.2,1.25,1.05,1.2,89860.0],["2020-03-31",1.4,1.45,1.0,1.05,113160.0],["2020-04-01",1.15,1.3,1.05,1.25,62340.0],["2020-04-02",1.3,1.3,1.1,1.1,60100.0],["2020-04-03",1.1,1.15,1.0,1.05,47760.0],["2020-04-06",1.2,1.65,1.0,1.45,235160.0],["2020-04-07",1.55,1.55,1.25,1.35,117400.0],["2020-04-08",1.45,1.45,1.3,1.3,36060.0],["2020-04-09",1.3,1.4,1.2,1.35,23760.0],["2020-04-13",1.45,1.55,1.35,1.5,65280.0],["2020-04-14",1.5,1.55,1.45,1.55,87300.0],["2020-04-15",1.55,1.6,1.5,1.55,39700.0],["2020-04-16",1.6,1.6,1.5,1.5,34740.0],["2020-04-17",1.5,1.55,1.3,1.4,92560.0],["2020-04-20",1.5,1.5,1.35,1.4,94680.0],["2020-04-21",1.45,1.6,1.35,1.4,98800.0],["2020-04-22",1.5,1.65,1.35,1.4,186620.0],["2020-04-23",1.45,1.5,1.4,1.4,33840.0],["2020-04-24",1.5,1.5,1.3,1.35,62260.0],["2020-04-27",1.3,1.45,1.3,1.35,38260.0],["2020-04-28",1.4,1.4,1.3,1.35,35180.0],["2020-04-29",1.35,1.4,1.35,1.4,42460.0],["2020-04-30",1.4,1.4,1.3,1.35,65900.0],["2020-05-01",1.35,1.4,1.25,1.3,43200.0],["2020-05-04",1.25,1.35,1.25,1.35,42420.0],["2020-05-05",1.35,1.5,1.3,1.5,117660.0],["2020-05-06",1.5,1.8,1.4,1.75,114560.0],["2020-05-07",1.7,2.0,1.65,1.75,111660.0],["2020-05-08",1.65,1.7,1.4,1.55,143720.0],["2020-05-11",1.55,1.6,1.45,1.55,105760.0],["2020-05-12",1.55,1.7,1.55,1.6,74380.0],["2020-05-13",1.65,1.65,1.55,1.6,22280.0],["2020-05-14",1.6,1.7,1.6,1.6,68700.0],["2020-05-15",1.7,1.7,1.6,1.6,13240.0],["2020-05-18",1.65,1.65,1.5,1.6,46740.0],["2020-05-19",1.5,1.7,1.5,1.7,95960.0],["2020-05-20",1.7,1.7,1.55,1.65,91760.0],["2020-05-21",1.7,1.7,1.6,1.6,42900.0],["2020-05-22",1.65,1.65,1.55,1.55,51600.0],["2020-05-26",1.6,1.65,1.5,1.6,36680.0],["2020-05-27",1.6,1.6,1.35,1.45,72840.0],["2020-05-28",1.45,1.6,1.35,1.5,96400.0],["2020-05-29",1.55,1.55,1.4,1.45,38680.0],["2020-06-01",1.45,1.55,1.4,1.5,32120.0],["2020-06-02",1.55,1.65,1.5,1.55,113340.0],["2020-06-03",1.55,1.55,1.45,1.5,52480.0],["2020-06-04",1.5,1.55,1.45,1.55,47340.0],["2020-06-05",1.55,1.55,1.4,1.5,57160.0],["2020-06-08",1.5,1.5,1.4,1.45,45200.0],["2020-06-09",1.5,1.7,1.45,1.7,106380.0],["2020-06-10",1.6,1.75,1.6,1.75,89060.0],["2020-06-11",1.8,1.8,1.6,1.65,66860.0],["2020-06-12",1.7,1.7,1.6,1.7,19160.0],["2020-06-15",1.75,1.75,1.6,1.7,21900.0],["2020-06-16",1.7,1.7,1.55,1.65,102480.0],["2020-06-17",1.65,1.7,1.65,1.65,27980.0],["2020-06-18",1.6,1.7,1.45,1.55,70160.0],["2020-06-19",1.5,1.7,1.45,1.65,46060.0],["2020-06-22",1.65,1.7,1.55,1.65,32160.0],["2020-06-23",1.6,1.65,1.5,1.55,27180.0],["2020-06-24",1.55,1.55,1.5,1.5,5640.0],["2020-06-25",1.55,1.55,1.4,1.5,27420.0],["2020-06-26",1.5,1.5,1.4,1.5,28660.0],["2020-06-29",1.4,1.5,1.4,1.5,58280.0],["2020-06-30",1.45,1.5,1.4,1.5,25680.0],["2020-07-01",1.55,1.7,1.55,1.65,67940.0],["2020-07-02",1.7,1.85,1.65,1.85,88100.0],["2020-07-06",2.0,2.8,1.9,2.4,220500.0],["2020-07-07",2.3,2.5,1.95,2.3,129940.0],["2020-07-08",2.4,2.65,2.15,2.6,97360.0],["2020-07-09",2.7,3.75,2.65,3.7,237160.0],["2020-07-10",4.0,4.9,3.75,4.65,473960.0],["2020-07-13",4.75,4.75,3.25,3.4,328220.0],["2020-07-14",3.55,4.35,3.5,3.95,122600.0],["2020-07-15",4.25,4.8,4.0,4.2,142480.0],["2020-07-16",4.55,4.55,3.95,3.95,85020.0],["2020-07-17",4.15,4.25,3.95,4.2,54340.0],["2020-07-20",4.4,4.65,4.1,4.25,87900.0],["2020-07-21",4.6,5.6,4.25,5.6,258740.0],["2020-07-22",5.45,5.5,4.8,5.0,148540.0],["2020-07-23",5.0,5.0,4.55,5.0,153980.0],["2020-07-24",4.75,5.7,4.75,5.2,192940.0],["2020-07-27",5.3,5.6,5.25,5.3,132000.0],["2020-07-28",5.45,5.45,5.1,5.1,70260.0],["2020-07-29",5.05,5.35,5.05,5.3,85900.0],["2020-07-30",5.35,5.4,5.1,5.2,57360.0],["2020-07-31",5.2,5.2,4.55,4.7,94800.0],["2020-08-03",4.7,5.25,4.4,5.2,136460.0],["2020-08-04",5.3,6.5,5.1,6.4,261780.0],["2020-08-05",6.45,6.45,5.85,6.2,147540.0],["2020-08-06",6.0,6.25,5.85,5.9,83520.0],["2020-08-07",6.05,6.8,5.9,6.5,144240.0],["2020-08-10",6.65,8.25,6.45,7.8,170740.0],["2020-08-11",8.0,8.65,7.75,8.25,129780.0],["2020-08-12",8.4,8.75,7.9,8.2,136940.0],["2020-08-13",8.05,8.95,7.9,8.75,117640.0],["2020-08-14",8.75,10.7,8.6,10.0,206240.0],["2020-08-17",10.0,10.5,6.85,8.25,748020.0],["2020-08-18",8.3,8.5,5.35,6.25,504600.0],["2020-08-19",6.45,7.85,5.5,7.35,276340.0],["2020-08-20",7.5,8.0,5.95,6.35,187420.0],["2020-08-21",6.5,6.75,4.65,4.9,401900.0],["2020-08-24",5.05,5.5,4.4,4.65,167760.0],["2020-08-25",4.5,5.5,4.5,5.05,75420.0],["2020-08-26",5.5,5.7,5.05,5.6,86720.0],["2020-08-27",5.75,5.75,4.7,4.85,129300.0],["2020-08-28",4.9,5.35,4.75,5.2,73540.0],["2020-08-31",5.7,7.15,5.3,6.75,384500.0],["2020-09-01",7.1,7.25,5.85,7.0,185180.0],["2020-09-02",7.2,7.45,6.4,7.05,83920.0],["2020-09-03",7.35,7.35,6.5,6.55,69720.0],["2020-09-04",6.75,6.9,6.5,6.6,60220.0],["2020-09-08",6.6,6.6,6.05,6.25,47120.0],["2020-09-09",6.25,6.25,5.5,5.8,66460.0],["2020-09-10",5.8,6.5,5.8,6.0,62500.0],["2020-09-11",6.15,6.55,6.1,6.25,98000.0],["2020-09-14",6.25,6.4,6.05,6.1,43480.0],["2020-09-15",6.2,6.45,5.75,5.8,98220.0],["2020-09-16",6.15,6.3,5.8,5.95,127080.0],["2020-09-17",6.2,6.25,5.95,6.1,54440.0],["2020-09-18",6.1,6.4,5.9,6.0,66480.0],["2020-09-21",5.9,6.05,5.7,5.9,59600.0],["2020-09-22",5.75,6.2,5.6,6.1,39880.0],["2020-09-23",6.15,6.15,5.75,6.1,21860.0],["2020-09-24",6.05,6.3,5.85,6.3,35760.0],["2020-09-25",6.4,6.5,6.15,6.35,34980.0],["2020-09-28",6.45,7.25,6.3,7.2,98420.0],["2020-09-29",7.4,8.25,7.3,7.95,141360.0],["2020-09-30",7.8,8.45,7.8,8.25,66720.0],["2020-10-01",8.25,8.5,7.1,7.75,113380.0],["2020-10-02",7.8,7.9,6.55,6.75,86560.0],["2020-10-05",6.75,7.55,6.4,7.3,73980.0],["2020-10-06",7.3,8.35,7.3,7.85,55760.0],["2020-10-07",7.75,7.8,6.85,7.3,61480.0],["2020-10-08",7.5,7.5,6.75,6.8,67580.0],["2020-10-09",7.0,7.25,6.65,7.05,52940.0],["2020-10-12",7.2,7.5,7.05,7.2,64480.0],["2020-10-13",7.15,7.25,6.4,6.7,121520.0],["2020-10-14",7.0,8.0,6.9,7.45,21200.0],["2020-10-15",7.4,7.75,6.16,6.75,30700.0],["2020-10-16",6.98,6.98,6.18,6.75,14600.0],["2020-10-19",6.75,6.75,5.75,5.9,76600.0],["2020-10-20",6.0,6.2,5.26,5.78,51300.0],["2020-10-21",5.71,6.35,5.5,6.01,73600.0],["2020-10-22",6.18,6.18,5.52,5.89,34000.0],["2020-10-23",5.85,6.2,5.55,5.9,33700.0],["2020-10-26",6.5,6.65,5.97,6.15,45000.0],["2020-10-27",6.3,6.49,5.95,6.49,22900.0],["2020-10-28",6.59,6.59,6.0,6.24,43700.0],["2020-10-29",5.85,6.1,5.85,5.94,49800.0],["2020-10-30",5.96,6.19,5.92,5.99,47500.0],["2020-11-02",6.0,6.25,5.6,5.98,37500.0],["2020-11-03",5.98,6.1,5.96,6.06,14200.0],["2020-11-04",6.06,6.06,5.82,5.95,27100.0],["2020-11-05",6.03,6.07,5.72,5.8,73400.0],["2020-11-06",5.81,6.08,5.75,6.03,33200.0],["2020-11-09",6.0,6.23,5.59,5.74,68400.0],["2020-11-10",5.85,5.85,5.45,5.65,55100.0],["2020-11-11",5.69,5.99,5.63,5.8,23500.0],["2020-11-12",5.85,5.99,5.05,5.66,128200.0],["2020-11-13",5.73,5.83,5.45,5.52,37100.0],["2020-11-16",5.68,5.9,5.51,5.87,63600.0],["2020-11-17",5.85,6.45,5.85,6.22,117500.0],["2020-11-18",6.38,7.81,6.35,7.21,128600.0],["2020-11-19",7.31,7.73,7.11,7.55,89200.0],["2020-11-20",7.62,10.53,7.45,9.24,291800.0],["2020-11-23",9.0,10.03,9.0,9.38,119400.0],["2020-11-24",9.38,9.38,8.25,8.67,88600.0],["2020-11-25",8.35,8.61,8.0,8.0,96400.0],["2020-11-27",8.1,8.74,7.75,8.71,49100.0],["2020-11-30",8.71,9.2,8.5,8.9,73300.0],["2020-12-01",8.85,9.0,8.62,8.81,72500.0],["2020-12-02",8.75,8.9,8.25,8.25,77600.0],["2020-12-03",8.15,8.35,7.9,7.98,107700.0],["2020-12-04",7.93,8.5,7.93,8.47,77100.0],["2020-12-07",8.48,8.55,7.92,7.92,68100.0],["2020-12-08",7.81,8.2,7.79,8.0,70700.0],["2020-12-09",8.0,9.05,8.0,9.03,335000.0],["2020-12-10",9.92,10.0,7.56,7.85,301600.0],["2020-12-11",7.8,8.66,7.75,7.81,224900.0],["2020-12-14",7.81,8.94,7.21,7.6,758600.0],["2020-12-15",7.9,8.1,7.43,7.63,155800.0],["2020-12-16",8.0,8.04,7.65,7.7,162400.0],["2020-12-17",7.95,8.0,7.3,7.4,173200.0],["2020-12-18",7.5,7.55,6.63,6.85,326600.0],["2020-12-21",7.01,7.46,6.85,7.2,180600.0],["2020-12-22",7.2,7.53,6.86,6.95,248500.0],["2020-12-23",7.13,7.34,7.0,7.3,247900.0],["2020-12-24",7.33,8.25,7.04,7.84,200900.0],["2020-12-28",7.95,8.0,7.25,7.27,205200.0],["2020-12-29",7.49,7.53,6.75,7.08,215800.0],["2020-12-30",7.01,7.2,6.9,7.0,110400.0],["2020-12-31",6.9,7.0,6.38,6.53,180000.0],["2021-01-04",6.52,6.9,5.81,6.44,373400.0],["2021-01-05",6.5,6.85,5.97,6.0,349900.0],["2021-01-06",6.0,6.4,5.82,5.99,360300.0],["2021-01-07",6.64,7.75,6.3,7.5,764600.0],["2021-01-08",7.51,8.0,7.3,7.48,257700.0],["2021-01-11",7.48,7.88,7.2,7.35,666900.0],["2021-01-12",7.5,7.98,7.16,7.42,474900.0],["2021-01-13",7.54,7.54,6.61,7.07,169700.0],["2021-01-14",7.1,7.4,7.08,7.31,168600.0],["2021-01-15",7.41,7.41,6.93,6.98,107300.0],["2021-01-19",7.44,7.96,7.25,7.75,409800.0],["2021-01-20",7.69,8.5,7.6,8.45,448900.0],["2021-01-21",8.56,10.5,8.29,9.9,845200.0],["2021-01-22",9.71,13.5,9.66,11.08,1944500.0],["2021-01-25",11.91,14.43,11.5,12.87,1805200.0],["2021-01-26",13.03,18.44,12.51,17.72,2759200.0],["2021-01-27",18.41,18.41,15.31,15.51,830500.0],["2021-01-28",15.92,22.07,15.8,19.33,1934100.0],["2021-01-29",18.74,22.0,18.73,20.82,916900.0],["2021-02-01",23.17,25.51,20.0,23.75,3924800.0],["2021-02-02",26.37,27.97,21.0,21.89,2077800.0],["2021-02-03",23.3,23.3,20.0,22.51,1067700.0],["2021-02-04",23.27,23.89,20.5,21.02,896200.0],["2021-02-05",23.0,23.42,21.75,22.13,1119200.0],["2021-02-08",23.0,27.76,22.8,26.65,1820300.0],["2021-02-09",28.02,31.01,26.65,28.14,2007300.0],["2021-02-10",29.15,33.02,28.32,30.5,1618900.0],["2021-02-11",30.01,30.9,27.0,27.33,1071700.0],["2021-02-12",28.59,29.85,27.1,29.23,737400.0],["2021-02-16",31.74,32.4,27.86,30.15,1162000.0],["2021-02-17",28.23,31.45,27.54,30.55,556500.0],["2021-02-18",29.05,31.06,29.01,29.31,406900.0],["2021-02-19",29.27,30.33,28.55,29.4,473100.0],["2021-02-22",28.5,31.95,26.05,26.45,442900.0],["2021-02-23",22.41,24.26,19.0,21.53,2463800.0],["2021-02-24",21.72,24.5,21.7,22.45,488000.0],["2021-02-25",22.45,23.86,19.71,20.51,1028900.0],["2021-02-26",20.72,22.24,19.62,21.94,766500.0],["2021-03-01",22.29,23.45,20.87,21.31,811100.0],["2021-03-02",21.32,21.6,18.81,18.88,1160500.0],["2021-03-03",18.5,19.11,15.22,16.3,1909900.0],["2021-03-04",15.28,16.0,13.51,14.48,1499100.0],["2021-03-05",16.9,16.9,13.25,15.96,1195500.0],["2021-03-08",15.81,16.75,14.51,15.44,628500.0],["2021-03-09",16.21,18.25,15.98,17.35,928900.0],["2021-03-10",18.0,18.48,15.82,16.21,941400.0],["2021-03-11",16.53,18.39,16.35,17.94,871800.0],["2021-03-12",17.69,18.45,16.56,18.14,499300.0],["2021-03-15",18.42,20.28,18.08,19.61,777200.0],["2021-03-16",19.65,21.4,19.61,20.02,512800.0],["2021-03-17",19.54,20.65,18.59,20.08,591200.0],["2021-03-18",20.19,20.5,19.2,19.83,467100.0],["2021-03-19",19.63,21.15,19.5,20.49,1774100.0],["2021-03-22",20.98,21.95,19.19,21.33,717200.0],["2021-03-23",21.33,21.49,19.38,19.82,668300.0],["2021-03-24",20.25,20.4,17.5,17.8,707700.0],["2021-03-25",17.48,18.88,16.75,18.75,543900.0],["2021-03-26",19.4,20.45,18.95,19.24,421300.0],["2021-03-29",20.1,20.5,18.75,18.87,880800.0],["2021-03-30",17.5,17.59,14.63,15.98,1707200.0],["2021-03-31",15.85,16.84,15.53,15.82,1155400.0],["2021-04-01",16.19,18.0,16.01,17.26,971400.0],["2021-04-05",17.81,18.0,16.06,17.28,380400.0],["2021-04-06",17.1,17.42,16.29,16.61,327700.0],["2021-04-07",16.53,17.0,16.06,16.25,351600.0],["2021-04-08",16.01,16.31,14.41,14.84,1473700.0],["2021-04-09",15.42,15.5,14.22,14.5,1042700.0],["2021-04-12",14.35,14.93,13.35,13.45,1209700.0],["2021-04-13",14.34,14.34,11.68,11.84,1679500.0],["2021-04-14",10.85,11.43,8.52,9.0,7115800.0],["2021-04-15",8.75,9.33,8.41,8.68,2347300.0],["2021-04-16",8.98,10.36,7.79,9.97,7482400.0],["2021-04-19",11.17,11.29,8.1,8.25,3389600.0],["2021-04-20",8.0,8.25,7.53,7.53,1386600.0],["2021-04-21",7.51,9.04,7.4,8.65,1586500.0],["2021-04-22",8.68,9.15,8.35,8.62,1033600.0],["2021-04-23",8.6,9.2,8.35,8.78,914700.0],["2021-04-26",8.87,9.74,8.59,9.55,732600.0],["2021-04-27",9.95,9.95,9.09,9.56,664500.0],["2021-04-28",9.46,9.78,9.1,9.72,663100.0],["2021-04-29",9.8,9.86,9.32,9.72,522900.0],["2021-04-30",9.65,9.86,9.31,9.71,475000.0],["2021-05-03",9.97,10.45,9.35,9.42,635100.0],["2021-05-04",9.44,9.44,8.48,8.77,524400.0],["2021-05-05",8.88,9.0,8.25,8.4,454200.0],["2021-05-06",8.32,8.49,7.91,8.23,493500.0],["2021-05-07",8.36,8.71,8.19,8.28,409500.0],["2021-05-10",8.21,8.28,7.34,7.44,1173200.0],["2021-05-11",7.0,7.38,6.68,7.08,1032200.0],["2021-05-12",7.13,7.31,6.8,6.88,995500.0],["2021-05-13",7.0,7.12,6.16,6.51,1763000.0],["2021-05-14",7.3,9.16,7.3,8.78,14893900.0],["2021-05-17",8.82,9.53,7.65,7.73,2778800.0],["2021-05-18",7.91,9.19,7.85,8.86,1365200.0],["2021-05-19",8.54,10.69,8.5,10.33,4787600.0],["2021-05-20",10.61,12.64,10.33,12.13,3634300.0],["2021-05-21",12.6,13.44,11.68,12.71,2735200.0],["2021-05-24",12.64,12.92,10.72,11.26,1825400.0],["2021-05-25",11.84,12.87,11.57,11.64,1474900.0],["2021-05-26",11.55,12.1,10.93,11.0,1376300.0],["2021-05-27",10.94,12.32,10.51,12.14,956100.0],["2021-05-28",12.15,13.75,12.15,12.88,1193400.0],["2021-06-01",12.97,13.4,12.1,12.69,590500.0],["2021-06-02",12.81,14.48,12.73,14.32,934100.0],["2021-06-03",14.02,14.09,13.16,13.59,703500.0],["2021-06-04",13.56,13.96,13.33,13.58,505600.0],["2021-06-07",13.58,13.8,13.04,13.14,669000.0],["2021-06-08",13.1,15.99,13.08,15.85,1366600.0],["2021-06-09",15.48,16.28,15.28,15.62,886300.0],["2021-06-10",15.44,15.5,13.51,14.04,808600.0],["2021-06-11",14.07,14.44,13.15,13.46,540600.0],["2021-06-14",14.24,14.28,13.05,13.52,742800.0],["2021-06-15",13.4,13.65,12.9,13.55,602600.0],["2021-06-16",13.69,14.6,13.22,13.78,539300.0],["2021-06-17",13.78,14.59,13.63,13.96,613300.0],["2021-06-18",13.5,14.01,13.24,13.28,478800.0],["2021-06-21",13.5,13.65,12.0,12.21,723800.0],["2021-06-22",12.15,12.63,11.67,12.38,486900.0],["2021-06-23",12.48,13.75,12.4,13.51,702800.0],["2021-06-24",13.65,14.06,13.05,13.74,485100.0],["2021-06-25",13.62,13.79,12.4,12.65,771700.0],["2021-06-28",12.78,13.1,12.11,12.46,481000.0],["2021-06-29",12.68,12.68,11.56,11.56,583500.0],["2021-06-30",11.51,12.15,11.01,11.78,1054300.0],["2021-07-01",11.95,11.95,11.25,11.59,230700.0],["2021-07-02",11.29,11.4,10.58,10.93,547800.0],["2021-07-06",11.0,11.04,10.62,10.87,264600.0],["2021-07-07",10.9,11.44,10.28,10.36,502400.0],["2021-07-08",10.03,10.64,9.69,10.41,287500.0],["2021-07-09",10.49,10.86,10.26,10.83,368400.0],["2021-07-12",10.93,11.0,10.41,10.72,305200.0],["2021-07-13",10.54,10.74,9.71,9.72,518200.0],["2021-07-14",9.76,9.79,9.18,9.39,510800.0],["2021-07-15",9.45,9.86,9.01,9.52,351800.0],["2021-07-16",9.69,10.08,9.35,9.44,353000.0],["2021-07-19",9.11,9.64,8.8,9.54,343900.0],["2021-07-20",9.64,9.64,9.15,9.22,311400.0],["2021-07-21",9.18,10.35,9.18,10.35,501500.0],["2021-07-22",10.22,10.32,9.75,10.1,261500.0],["2021-07-23",10.11,10.25,9.79,10.06,229500.0],["2021-07-26",10.13,10.3,9.64,9.76,277200.0],["2021-07-27",9.63,9.99,9.13,9.7,211700.0],["2021-07-28",9.66,10.3,9.66,10.17,187600.0],["2021-07-29",10.15,10.23,9.86,9.97,153600.0],["2021-07-30",9.87,10.26,9.79,9.81,195300.0],["2021-08-02",9.89,10.11,9.65,9.9,158300.0],["2021-08-03",9.95,9.96,9.64,9.69,152600.0],["2021-08-04",9.6,9.94,9.44,9.72,236300.0],["2021-08-05",9.75,10.32,9.64,10.02,327800.0],["2021-08-06",10.02,10.18,9.73,9.83,234700.0],["2021-08-09",9.84,10.25,9.72,9.98,436000.0],["2021-08-10",9.91,10.14,9.28,9.32,355300.0],["2021-08-11",9.27,9.47,8.37,8.7,698600.0],["2021-08-12",8.6,9.25,8.6,9.11,647400.0],["2021-08-13",8.0,8.48,7.32,7.4,1664700.0],["2021-08-16",7.33,7.36,6.81,7.02,806100.0],["2021-08-17",6.9,7.37,6.7,6.81,704000.0],["2021-08-18",6.91,7.6,6.65,7.3,784300.0],["2021-08-19",7.3,7.83,7.07,7.24,450900.0],["2021-08-20",7.28,7.73,6.98,7.19,478800.0],["2021-08-23",7.22,7.87,7.1,7.58,642300.0],["2021-08-24",7.66,8.16,7.56,8.07,402600.0],["2021-08-25",8.13,8.29,7.57,8.02,702500.0],["2021-08-26",7.98,8.15,7.58,7.68,679200.0],["2021-08-27",7.65,8.0,7.65,7.81,163200.0],["2021-08-30",7.92,8.05,7.65,7.91,234200.0],["2021-08-31",7.96,8.17,7.85,7.88,179300.0],["2021-09-01",7.91,8.02,7.76,7.86,129700.0],["2021-09-02",7.88,8.15,7.58,7.7,293700.0],["2021-09-03",7.68,7.78,7.15,7.27,396600.0],["2021-09-07",7.28,7.5,7.17,7.4,215400.0],["2021-09-08",7.32,7.4,7.02,7.07,305400.0],["2021-09-09",7.08,7.49,7.04,7.33,267500.0],["2021-09-10",7.3,7.33,7.11,7.18,274600.0],["2021-09-13",7.18,7.2,6.85,6.99,233000.0],["2021-09-14",7.0,7.15,6.57,6.71,434500.0],["2021-09-15",6.94,7.48,6.61,7.33,530800.0],["2021-09-16",7.47,8.09,7.43,7.52,487500.0],["2021-09-17",7.49,7.58,7.14,7.44,368500.0],["2021-09-20",7.24,7.27,6.76,6.82,383800.0],["2021-09-21",6.92,7.4,6.74,7.22,295000.0],["2021-09-22",7.24,7.39,7.12,7.29,201800.0],["2021-09-23",7.34,7.58,7.25,7.35,243700.0],["2021-09-24",7.3,7.35,6.78,6.89,294900.0],["2021-09-27",6.84,7.06,6.66,6.84,213000.0],["2021-09-28",6.84,7.04,6.61,6.85,332200.0],["2021-09-29",6.11,6.24,5.99,6.02,2533600.0],["2021-09-30",6.0,6.4,6.0,6.21,622400.0],["2021-10-01",6.25,6.41,6.0,6.3,457200.0],["2021-10-04",6.47,6.47,6.11,6.17,296000.0],["2021-10-05",6.24,6.27,6.0,6.01,401800.0],["2021-10-06",6.0,6.12,5.83,5.85,336600.0],["2021-10-07",5.91,6.04,5.74,5.78,249800.0],["2021-10-08",5.8,5.87,5.04,5.08,652300.0],["2021-10-11",5.11,5.37,5.02,5.04,385400.0],["2021-10-12",5.07,5.63,5.07,5.54,464100.0],["2021-10-13",5.57,5.95,5.5,5.62,338000.0],["2021-10-14",5.75,5.77,5.2,5.27,358400.0],["2021-10-15",5.33,5.42,5.14,5.18,268000.0],["2021-10-18",5.21,5.31,5.03,5.06,216700.0],["2021-10-19",5.15,5.32,5.02,5.15,285500.0],["2021-10-20",5.19,5.34,5.06,5.11,225300.0],["2021-10-21",5.11,5.3,5.02,5.26,184500.0],["2021-10-22",5.27,5.28,4.84,4.99,578400.0],["2021-10-25",4.98,5.16,4.79,5.05,437000.0],["2021-10-26",5.03,5.05,4.8,4.95,289400.0],["2021-10-27",4.88,5.13,4.56,4.6,655400.0],["2021-10-28",4.58,4.99,4.5,4.97,350500.0],["2021-10-29",4.92,5.38,4.92,4.99,679900.0],["2021-11-01",5.04,5.31,5.04,5.23,264800.0],["2021-11-02",5.25,5.27,4.84,5.01,245600.0],["2021-11-03",4.99,5.37,4.95,5.34,333300.0],["2021-11-04",5.35,5.49,5.16,5.22,177500.0],["2021-11-05",5.17,5.24,4.86,4.96,340800.0],["2021-11-08",5.09,5.55,5.07,5.34,525200.0],["2021-11-09",5.42,5.49,4.91,5.02,367300.0],["2021-11-10",4.93,5.3,4.81,5.0,402100.0],["2021-11-11",5.4,5.4,4.8,4.82,709200.0],["2021-11-12",4.8,5.11,4.74,4.76,1706500.0],["2021-11-15",4.8,4.83,4.27,4.47,928500.0],["2021-11-16",4.48,4.81,4.41,4.66,482800.0],["2021-11-17",4.7,4.99,4.69,4.78,489200.0],["2021-11-18",4.85,4.93,4.61,4.69,344700.0],["2021-11-19",4.71,4.76,4.52,4.54,296600.0],["2021-11-22",4.73,4.73,4.1,4.17,602700.0],["2021-11-23",4.19,4.2,3.95,4.1,367900.0],["2021-11-24",4.05,4.34,4.0,4.28,190500.0],["2021-11-26",4.14,4.37,4.12,4.24,185800.0],["2021-11-29",4.26,4.33,3.92,3.99,302100.0],["2021-11-30",3.95,4.17,3.7,4.07,920900.0],["2021-12-01",4.12,4.4,3.94,3.99,691200.0],["2021-12-02",4.06,4.09,3.83,3.95,238200.0],["2021-12-03",3.98,4.08,3.78,3.97,508900.0],["2021-12-06",3.97,4.33,3.81,4.2,382500.0],["2021-12-07",4.28,4.66,4.28,4.57,513900.0],["2021-12-08",4.67,4.98,4.58,4.88,485500.0],["2021-12-09",4.89,4.94,4.55,4.57,269900.0],["2021-12-10",4.61,4.68,4.31,4.32,327900.0],["2021-12-13",4.27,4.4,4.02,4.14,257300.0],["2021-12-14",4.04,4.17,3.93,3.99,274100.0],["2021-12-15",3.99,4.42,3.8,4.3,440000.0],["2021-12-16",4.31,4.37,4.05,4.13,177500.0],["2021-12-17",4.04,4.42,3.98,4.28,365400.0],["2021-12-20",4.14,4.21,3.93,3.94,280700.0],["2021-12-21",3.99,4.1,3.96,4.06,222100.0],["2021-12-22",4.09,4.12,3.91,3.93,186300.0],["2021-12-23",3.93,4.33,3.9,4.32,390100.0],["2021-12-27",4.35,4.5,4.24,4.46,358400.0],["2021-12-28",4.48,4.53,4.07,4.12,329200.0],["2021-12-29",4.07,4.17,3.75,3.78,575400.0],["2021-12-30",3.77,4.38,3.73,4.05,573700.0],["2021-12-31",4.03,4.1,3.79,3.87,490000.0],["2022-01-03",3.91,4.33,3.78,4.12,578900.0],["2022-01-04",4.18,4.18,3.9,4.05,189100.0],["2022-01-05",4.05,4.1,3.77,3.82,290400.0],["2022-01-06",3.79,3.9,3.62,3.71,250600.0],["2022-01-07",3.79,3.85,3.66,3.73,176800.0],["2022-01-10",3.65,3.65,3.34,3.46,418700.0],["2022-01-11",3.46,3.83,3.4,3.68,162200.0],["2022-01-12",3.77,3.8,3.66,3.7,292800.0],["2022-01-13",3.69,3.76,3.51,3.58,181300.0],["2022-01-14",3.55,3.71,3.46,3.63,149700.0],["2022-01-18",3.6,3.64,3.45,3.51,240100.0],["2022-01-19",3.56,3.63,3.34,3.36,208300.0],["2022-01-20",3.39,3.68,3.28,3.28,215700.0],["2022-01-21",3.25,3.35,2.89,2.92,434100.0],["2022-01-24",2.82,3.11,2.72,3.06,442300.0],["2022-01-25",2.98,3.3,2.98,3.21,258800.0],["2022-01-26",3.3,3.51,3.25,3.43,454000.0],["2022-01-27",3.43,3.5,3.02,3.07,343000.0],["2022-01-28",3.06,3.23,2.92,3.21,301000.0],["2022-01-31",3.15,3.66,3.15,3.65,204800.0],["2022-02-01",3.7,3.86,3.54,3.85,165400.0],["2022-02-02",3.86,3.86,3.55,3.63,167200.0],["2022-02-03",3.49,3.59,3.24,3.26,155800.0],["2022-02-04",3.24,3.6,3.17,3.51,190100.0],["2022-02-07",3.56,3.83,3.52,3.63,148300.0],["2022-02-08",3.63,3.7,3.52,3.64,191600.0],["2022-02-09",3.71,4.03,3.64,4.02,311400.0],["2022-02-10",3.85,4.27,3.81,4.09,225300.0],["2022-02-11",4.09,4.28,4.02,4.17,228400.0],["2022-02-14",4.16,4.24,3.82,3.85,301700.0],["2022-02-15",3.9,4.32,3.9,4.06,734600.0],["2022-02-16",4.1,4.15,3.92,4.08,135700.0],["2022-02-17",4.02,4.12,3.95,4.0,131200.0],["2022-02-18",3.94,3.97,3.55,3.61,260500.0],["2022-02-22",3.51,3.59,3.38,3.5,221800.0],["2022-02-23",3.58,3.63,3.44,3.49,95800.0],["2022-02-24",3.26,3.69,3.26,3.68,144100.0],["2022-02-25",3.69,3.81,3.55,3.55,140600.0],["2022-02-28",3.56,3.76,3.54,3.72,102700.0],["2022-03-01",3.72,3.8,3.52,3.56,62500.0],["2022-03-02",3.58,3.64,3.42,3.48,82700.0],["2022-03-03",3.49,3.49,3.31,3.36,113000.0],["2022-03-04",3.32,3.41,3.2,3.22,95200.0],["2022-03-07",3.21,3.35,3.19,3.21,173900.0],["2022-03-08",3.33,3.55,3.21,3.26,208200.0],["2022-03-09",3.45,3.68,3.32,3.4,163100.0],["2022-03-10",3.34,3.48,3.21,3.43,156900.0],["2022-03-11",3.43,3.45,3.26,3.31,78100.0],["2022-03-14",3.33,3.33,3.08,3.09,137100.0],["2022-03-15",3.1,3.25,3.06,3.21,130200.0],["2022-03-16",3.28,3.44,3.16,3.33,151000.0],["2022-03-17",3.34,3.54,3.28,3.51,199700.0],["2022-03-18",3.43,3.73,3.43,3.61,173600.0],["2022-03-21",3.66,3.66,3.44,3.56,80400.0],["2022-03-22",3.62,3.72,3.58,3.6,88500.0],["2022-03-23",3.59,3.85,3.52,3.56,176300.0],["2022-03-24",3.65,3.68,3.41,3.51,48700.0],["2022-03-25",3.46,3.54,3.4,3.45,45400.0],["2022-03-28",3.46,3.49,3.24,3.34,110200.0],["2022-03-29",3.34,3.59,3.34,3.58,121100.0],["2022-03-30",3.6,3.65,3.45,3.52,75400.0],["2022-03-31",3.47,3.56,3.41,3.53,38600.0],["2022-04-01",3.52,3.65,3.5,3.55,99600.0],["2022-04-04",3.56,3.65,3.47,3.59,77700.0],["2022-04-05",3.61,3.61,3.45,3.56,77900.0],["2022-04-06",3.51,3.89,3.43,3.6,289900.0],["2022-04-07",3.57,3.71,3.5,3.51,90200.0],["2022-04-08",3.52,3.63,3.39,3.59,130300.0],["2022-04-11",3.55,3.66,3.5,3.56,65100.0],["2022-04-12",3.56,3.59,3.2,3.23,106700.0],["2022-04-13",3.21,3.37,3.21,3.22,81300.0],["2022-04-14",3.26,3.29,3.18,3.28,53500.0],["2022-04-18",3.25,3.26,3.0,3.07,119800.0],["2022-04-19",3.14,3.18,3.02,3.15,70400.0],["2022-04-20",3.17,3.17,2.95,3.01,100500.0],["2022-04-21",3.03,3.13,2.5,2.81,264200.0],["2022-04-22",2.82,2.88,2.77,2.8,108800.0],["2022-04-25",2.7,2.78,2.52,2.6,196900.0],["2022-04-26",2.63,2.73,2.38,2.42,112400.0],["2022-04-27",2.42,2.63,2.36,2.46,168900.0],["2022-04-28",2.45,2.46,2.14,2.35,375000.0],["2022-04-29",2.36,2.4,2.2,2.23,136200.0],["2022-05-02",2.31,2.72,2.19,2.6,317200.0],["2022-05-03",2.6,2.67,2.31,2.42,93300.0],["2022-05-04",2.42,2.5,2.31,2.44,28300.0],["2022-05-05",2.36,2.61,2.27,2.45,132600.0],["2022-05-06",2.41,2.51,2.31,2.32,104200.0],["2022-05-09",2.27,2.32,2.04,2.1,153400.0],["2022-05-10",2.13,2.23,2.02,2.03,172400.0],["2022-05-11",2.0,2.09,1.89,1.91,99500.0],["2022-05-12",1.9,2.02,1.85,1.94,106600.0],["2022-05-13",2.03,2.2,2.0,2.11,129400.0],["2022-05-16",2.15,2.15,1.93,1.99,117200.0],["2022-05-17",2.05,2.11,1.95,2.11,88200.0],["2022-05-18",2.07,2.18,2.04,2.13,106100.0],["2022-05-19",2.15,2.25,2.02,2.08,175600.0],["2022-05-20",2.1,2.14,2.0,2.05,85200.0],["2022-05-23",2.1,2.2,2.02,2.18,165600.0],["2022-05-24",2.15,2.18,2.07,2.13,73700.0],["2022-05-25",2.06,2.21,2.06,2.19,148600.0],["2022-05-26",2.22,2.34,2.2,2.25,88600.0],["2022-05-27",2.34,2.34,2.26,2.3,123400.0],["2022-05-31",2.29,2.29,2.16,2.25,119300.0],["2022-06-01",2.28,2.3,2.15,2.24,66200.0],["2022-06-02",2.26,2.5,2.23,2.5,106500.0],["2022-06-03",2.45,2.5,2.24,2.31,94800.0],["2022-06-06",2.28,2.54,2.28,2.54,101000.0],["2022-06-07",2.5,2.54,2.41,2.48,56700.0],["2022-06-08",2.46,2.6,2.41,2.48,79200.0],["2022-06-09",2.44,2.46,2.31,2.39,47800.0],["2022-06-10",2.31,2.37,2.27,2.37,49700.0],["2022-06-13",2.26,2.36,2.11,2.19,122900.0],["2022-06-14",2.2,2.2,1.8,1.86,250900.0],["2022-06-15",1.9,2.3,1.9,1.99,517200.0],["2022-06-16",1.91,2.21,1.91,1.96,182000.0],["2022-06-17",1.98,2.12,1.98,2.02,90800.0],["2022-06-21",2.06,2.2,2.03,2.11,96500.0],["2022-06-22",2.05,2.28,2.03,2.23,79000.0],["2022-06-23",2.24,2.33,2.24,2.32,79200.0],["2022-06-24",2.35,2.52,2.08,2.16,141100.0],["2022-06-27",2.24,2.24,2.13,2.16,49200.0],["2022-06-28",2.18,2.22,2.03,2.07,74700.0],["2022-06-29",2.07,2.07,2.01,2.01,69200.0],["2022-06-30",2.01,2.04,1.99,2.04,158000.0],["2022-07-01",2.04,2.09,2.0,2.07,71500.0],["2022-07-05",2.03,2.32,2.01,2.01,202100.0],["2022-07-06",2.05,2.13,2.01,2.04,87800.0],["2022-07-07",2.07,2.19,2.07,2.13,81500.0],["2022-07-08",2.08,2.29,2.08,2.29,114700.0],["2022-07-11",2.35,2.35,2.15,2.15,26400.0],["2022-07-12",2.13,2.14,2.0,2.04,67100.0],["2022-07-13",2.0,2.09,2.0,2.06,62900.0],["2022-07-14",2.04,2.07,2.01,2.04,23400.0],["2022-07-15",2.05,2.1,2.01,2.08,60900.0],["2022-07-18",2.13,2.21,2.07,2.11,47800.0],["2022-07-19",2.14,2.17,2.01,2.1,123900.0],["2022-07-20",2.11,2.6,2.09,2.45,422100.0],["2022-07-21",2.49,2.64,2.42,2.56,187200.0],["2022-07-22",2.5,2.5,2.29,2.34,114200.0],["2022-07-25",2.33,2.42,2.25,2.28,56500.0],["2022-07-26",2.26,2.3,2.15,2.18,52300.0],["2022-07-27",2.16,2.34,2.16,2.27,57600.0],["2022-07-28",2.22,2.36,2.22,2.28,39000.0],["2022-07-29",2.22,2.6,2.22,2.48,276400.0],["2022-08-01",2.49,2.54,2.43,2.46,108100.0],["2022-08-02",2.46,2.5,2.38,2.46,116000.0],["2022-08-03",2.49,2.6,2.47,2.51,129900.0],["2022-08-04",2.53,2.69,2.45,2.55,109600.0],["2022-08-05",2.48,2.68,2.41,2.64,181300.0],["2022-08-08",2.65,2.93,2.65,2.84,112800.0],["2022-08-09",2.81,3.02,2.77,2.94,115300.0],["2022-08-10",3.0,3.0,2.86,2.93,96900.0],["2022-08-11",3.02,3.22,2.89,3.15,139200.0],["2022-08-12",3.11,3.11,2.7,2.9,338900.0],["2022-08-15",2.91,2.91,2.81,2.88,96800.0],["2022-08-16",2.85,2.95,2.7,2.73,167100.0],["2022-08-17",2.73,2.81,2.56,2.58,95700.0],["2022-08-18",2.58,2.81,2.52,2.75,87000.0],["2022-08-19",2.69,2.74,2.5,2.5,43100.0],["2022-08-22",2.53,2.74,2.5,2.58,74400.0],["2022-08-23",2.62,2.7,2.57,2.6,37400.0],["2022-08-24",2.57,2.66,2.5,2.53,57300.0],["2022-08-25",2.59,2.71,2.56,2.57,122500.0],["2022-08-26",2.56,2.64,2.52,2.54,86200.0],["2022-08-29",2.5,2.58,2.28,2.48,95300.0],["2022-08-30",2.51,2.64,2.46,2.51,57100.0],["2022-08-31",2.54,2.6,2.53,2.57,86200.0],["2022-09-01",2.51,2.52,2.3,2.38,88200.0],["2022-09-02",2.36,2.46,2.32,2.32,60000.0],["2022-09-06",2.3,2.4,2.3,2.39,68700.0],["2022-09-07",2.32,2.46,2.32,2.43,58700.0],["2022-09-08",2.43,2.58,2.4,2.54,42800.0],["2022-09-09",2.53,2.58,2.41,2.57,83500.0],["2022-09-12",2.55,2.7,2.53,2.68,29000.0],["2022-09-13",2.55,2.62,2.53,2.56,23200.0],["2022-09-14",2.56,2.69,2.51,2.52,66800.0],["2022-09-15",2.59,2.59,2.42,2.43,48600.0],["2022-09-16",2.4,2.52,2.17,2.3,185700.0],["2022-09-19",2.3,2.39,2.08,2.21,74100.0],["2022-09-20",2.2,2.21,2.08,2.11,61100.0],["2022-09-21",2.12,2.15,1.88,2.1,169300.0],["2022-09-22",2.08,2.08,1.91,2.02,124400.0],["2022-09-23",2.0,2.05,1.9,1.93,102600.0],["2022-09-26",1.98,2.1,1.9,1.92,71600.0],["2022-09-27",1.97,2.0,1.84,1.87,63500.0],["2022-09-28",1.98,2.1,1.94,2.04,93300.0],["2022-09-29",2.05,2.14,1.98,2.12,122900.0],["2022-09-30",2.09,2.19,1.95,1.97,91600.0],["2022-10-03",2.01,2.26,1.84,1.99,305000.0],["2022-10-04",2.02,2.2,2.01,2.12,34500.0],["2022-10-05",2.18,2.3,2.03,2.13,164100.0],["2022-10-06",2.13,2.3,2.13,2.27,71600.0],["2022-10-07",2.24,2.27,2.04,2.13,126500.0],["2022-10-10",2.14,2.15,2.05,2.12,75700.0],["2022-10-11",2.12,2.19,2.05,2.16,90100.0],["2022-10-12",2.13,2.18,2.05,2.1,21800.0],["2022-10-13",2.07,2.22,2.0,2.18,58300.0],["2022-10-14",2.2,2.24,2.07,2.12,24100.0],["2022-10-17",2.07,2.23,2.07,2.15,37300.0],["2022-10-18",2.16,2.17,2.11,2.14,10300.0],["2022-10-19",2.14,2.14,2.07,2.08,17900.0],["2022-10-20",2.1,2.16,2.07,2.16,45800.0],["2022-10-21",2.13,2.18,2.08,2.16,28200.0],["2022-10-24",2.16,2.19,2.05,2.12,71000.0],["2022-10-25",2.14,2.16,2.0,2.02,65200.0],["2022-10-26",2.09,2.17,2.01,2.13,96500.0],["2022-10-27",2.15,2.19,2.1,2.12,52700.0],["2022-10-28",2.09,2.1,2.05,2.07,43100.0],["2022-10-31",2.01,2.27,2.01,2.19,54700.0],["2022-11-01",2.19,2.21,2.13,2.15,63900.0],["2022-11-02",2.1,2.12,2.04,2.06,40300.0],["2022-11-03",2.03,2.1,2.02,2.05,61000.0],["2022-11-04",2.1,2.17,2.04,2.11,299000.0],["2022-11-07",2.16,2.16,2.04,2.09,29300.0],["2022-11-08",2.06,2.11,2.01,2.07,106400.0],["2022-11-09",2.07,2.07,1.99,2.01,68500.0],["2022-11-10",2.0,2.12,2.0,2.08,26300.0],["2022-11-11",2.26,2.68,2.25,2.48,224000.0],["2022-11-14",2.44,2.6,2.44,2.52,75100.0],["2022-11-15",2.6,2.7,2.39,2.47,66900.0],["2022-11-16",2.41,2.49,2.4,2.44,29200.0],["2022-11-17",2.39,2.65,2.39,2.5,105300.0],["2022-11-18",2.5,2.61,2.47,2.51,59800.0],["2022-11-21",2.58,2.67,2.51,2.62,37500.0],["2022-11-22",2.6,2.67,2.55,2.63,65700.0],["2022-11-23",2.65,2.69,2.57,2.6,35700.0],["2022-11-25",2.59,2.67,2.59,2.64,28900.0],["2022-11-28",2.62,2.68,2.36,2.38,178500.0],["2022-11-29",2.35,2.42,2.29,2.33,50500.0],["2022-11-30",2.36,2.53,2.34,2.43,63700.0],["2022-12-01",2.48,2.52,2.4,2.46,78800.0],["2022-12-02",2.49,2.63,2.49,2.61,74000.0],["2022-12-05",2.59,2.65,2.53,2.61,81400.0],["2022-12-06",2.64,2.64,2.4,2.42,103300.0],["2022-12-07",2.45,2.49,2.41,2.48,22500.0],["2022-12-08",2.51,2.52,2.42,2.49,51300.0],["2022-12-09",2.49,2.51,2.4,2.48,56100.0],["2022-12-12",2.48,2.51,2.41,2.47,57000.0],["2022-12-13",2.52,2.52,2.4,2.46,46500.0],["2022-12-14",2.42,2.49,2.4,2.4,26400.0],["2022-12-15",2.43,2.44,2.3,2.3,48500.0],["2022-12-16",2.29,2.35,2.22,2.27,161300.0],["2022-12-19",2.24,2.3,2.11,2.11,65400.0],["2022-12-20",2.14,2.22,1.94,2.17,304600.0],["2022-12-21",2.18,2.23,1.97,2.03,545200.0],["2022-12-22",2.04,2.13,2.0,2.01,133200.0],["2022-12-23",2.01,2.12,1.94,2.05,265600.0],["2022-12-27",1.99,2.08,1.97,1.97,155700.0],["2022-12-28",1.99,2.01,1.72,1.82,362900.0],["2022-12-29",1.82,1.97,1.72,1.88,203300.0],["2022-12-30",1.88,1.94,1.77,1.94,277100.0],["2023-01-03",1.93,2.0,1.86,1.89,88700.0],["2023-01-04",1.83,1.94,1.81,1.9,76300.0],["2023-01-05",1.89,2.0,1.81,1.9,132400.0],["2023-01-06",1.9,2.01,1.88,1.93,199400.0],["2023-01-09",1.93,2.05,1.91,1.93,141400.0],["2023-01-10",1.93,2.0,1.89,1.9,71200.0],["2023-01-11",1.92,1.98,1.9,1.92,18800.0],["2023-01-12",1.95,1.96,1.91,1.93,37100.0],["2023-01-13",1.94,2.01,1.88,2.01,133900.0],["2023-01-17",2.03,2.04,1.99,2.01,44700.0],["2023-01-18",2.01,2.01,1.87,1.96,83300.0],["2023-01-19",1.95,1.95,1.8,1.8,125900.0],["2023-01-20",1.89,1.91,1.76,1.78,250000.0],["2023-01-23",1.83,1.93,1.77,1.84,202700.0],["2023-01-24",1.86,1.93,1.82,1.84,180200.0],["2023-01-25",1.82,1.93,1.79,1.85,146300.0],["2023-01-26",1.89,1.92,1.8,1.9,28600.0],["2023-01-27",1.88,2.0,1.86,1.94,31700.0],["2023-01-30",1.95,2.0,1.94,1.96,37200.0],["2023-01-31",1.99,2.0,1.96,1.98,59400.0],["2023-02-01",1.98,2.09,1.97,2.07,78600.0],["2023-02-02",2.13,2.25,2.11,2.23,139200.0],["2023-02-03",2.19,2.25,2.17,2.23,40000.0],["2023-02-06",2.19,2.26,2.09,2.16,73100.0],["2023-02-07",2.14,2.22,2.03,2.03,93000.0],["2023-02-08",2.1,2.1,2.02,2.03,28600.0],["2023-02-09",2.04,2.06,1.86,1.89,80100.0],["2023-02-10",1.9,2.05,1.83,1.85,94900.0],["2023-02-13",1.84,1.94,1.84,1.85,48800.0],["2023-02-14",1.85,1.92,1.82,1.82,22900.0],["2023-02-15",1.89,1.97,1.87,1.97,46300.0],["2023-02-16",1.93,1.97,1.85,1.86,25000.0],["2023-02-17",1.88,1.95,1.84,1.9,32000.0],["2023-02-21",1.87,1.97,1.85,1.87,51700.0],["2023-02-22",1.88,1.94,1.85,1.85,78100.0],["2023-02-23",1.89,1.89,1.82,1.82,24600.0],["2023-02-24",1.83,1.91,1.81,1.82,58900.0],["2023-02-27",1.88,1.88,1.76,1.76,32300.0],["2023-02-28",1.81,1.85,1.77,1.78,39900.0],["2023-03-01",1.8,1.87,1.77,1.77,52100.0],["2023-03-02",1.77,1.85,1.75,1.79,89500.0],["2023-03-03",1.8,1.84,1.77,1.82,25000.0],["2023-03-06",1.82,1.85,1.8,1.83,48800.0],["2023-03-07",1.94,1.94,1.78,1.82,36700.0],["2023-03-08",1.89,1.89,1.76,1.78,69800.0],["2023-03-09",1.76,1.79,1.59,1.62,232200.0],["2023-03-10",1.6,1.65,1.41,1.43,143100.0],["2023-03-13",1.43,1.43,1.34,1.37,100000.0],["2023-03-14",1.38,1.45,1.26,1.26,96400.0],["2023-03-15",1.37,1.39,1.19,1.22,113100.0],["2023-03-16",1.2,1.29,1.2,1.25,35300.0],["2023-03-17",1.27,1.31,1.15,1.15,155700.0],["2023-03-20",1.2,1.3,1.14,1.15,105600.0],["2023-03-21",1.18,1.25,1.15,1.17,96600.0],["2023-03-22",1.2,1.45,1.2,1.4,990000.0],["2023-03-23",1.5,1.55,1.27,1.45,505200.0],["2023-03-24",1.45,1.56,1.4,1.54,166900.0],["2023-03-27",1.58,1.58,1.42,1.45,82800.0],["2023-03-28",1.43,1.59,1.43,1.54,79400.0],["2023-03-29",1.52,1.57,1.48,1.51,59600.0],["2023-03-30",1.53,1.58,1.41,1.5,89500.0],["2023-03-31",1.47,1.73,1.47,1.7,129500.0],["2023-04-03",1.67,1.73,1.62,1.7,68200.0],["2023-04-04",1.68,1.76,1.62,1.67,57000.0],["2023-04-05",1.69,1.7,1.59,1.62,22100.0],["2023-04-06",1.59,1.65,1.56,1.63,91200.0],["2023-04-10",1.59,1.7,1.59,1.67,74700.0],["2023-04-11",1.67,1.7,1.64,1.67,31600.0],["2023-04-12",1.68,1.7,1.52,1.52,40600.0],["2023-04-13",1.53,1.63,1.53,1.59,27100.0],["2023-04-14",1.58,1.65,1.58,1.59,29100.0],["2023-04-17",1.6,1.66,1.55,1.66,35000.0],["2023-04-18",1.61,1.72,1.58,1.72,121900.0],["2023-04-19",1.73,1.86,1.68,1.81,143600.0],["2023-04-20",1.77,1.83,1.66,1.76,58700.0],["2023-04-21",1.84,1.84,1.65,1.7,47000.0],["2023-04-24",1.67,1.8,1.65,1.7,67300.0],["2023-04-25",1.68,1.72,1.57,1.57,34100.0],["2023-04-26",1.58,1.61,1.53,1.56,52400.0],["2023-04-27",1.56,1.72,1.56,1.68,20500.0],["2023-04-28",1.72,1.72,1.62,1.66,44900.0],["2023-05-01",1.66,1.66,1.56,1.57,55100.0],["2023-05-02",1.58,1.59,1.4,1.48,74300.0],["2023-05-03",1.53,1.55,1.45,1.54,21600.0],["2023-05-04",1.56,1.57,1.46,1.47,41600.0],["2023-05-05",1.46,1.52,1.46,1.51,16400.0],["2023-05-08",1.51,1.62,1.51,1.61,34600.0],["2023-05-09",1.59,1.71,1.59,1.69,44700.0],["2023-05-10",1.69,1.76,1.67,1.75,79500.0],["2023-05-11",1.74,1.85,1.72,1.83,114500.0],["2023-05-12",1.89,1.95,1.66,1.83,481700.0],["2023-05-15",1.83,1.87,1.72,1.76,145400.0],["2023-05-16",1.74,1.81,1.72,1.78,29900.0],["2023-05-17",1.8,1.93,1.74,1.87,104400.0],["2023-05-18",1.85,1.87,1.79,1.86,50300.0],["2023-05-19",1.89,2.05,1.81,2.04,163500.0],["2023-05-22",2.02,2.18,1.98,2.16,152400.0],["2023-05-23",2.17,2.18,1.96,2.12,141700.0],["2023-05-24",2.1,2.19,2.07,2.15,123100.0],["2023-05-25",2.19,2.19,2.05,2.17,83000.0],["2023-05-26",2.14,2.2,2.06,2.18,84500.0],["2023-05-30",2.19,2.19,2.03,2.1,76700.0],["2023-05-31",2.11,2.11,1.93,1.95,109500.0],["2023-06-01",1.95,2.18,1.95,2.18,74100.0],["2023-06-02",2.18,2.18,2.08,2.14,58400.0],["2023-06-05",2.14,2.18,2.06,2.18,98200.0],["2023-06-06",2.21,2.21,2.13,2.18,270100.0],["2023-06-07",2.2,2.2,2.17,2.2,160600.0],["2023-06-08",2.28,2.4,2.26,2.39,213300.0],["2023-06-09",2.44,2.59,2.4,2.49,164000.0],["2023-06-12",2.59,2.63,2.5,2.63,131900.0],["2023-06-13",2.64,3.18,2.53,2.9,338900.0],["2023-06-14",2.95,3.1,2.85,2.98,259700.0],["2023-06-15",3.01,3.25,2.98,3.23,531400.0],["2023-06-16",3.29,3.44,3.05,3.37,653400.0],["2023-06-20",3.45,3.6,3.41,3.56,307100.0],["2023-06-21",3.56,4.2,3.31,3.86,1257100.0],["2023-06-22",3.98,4.09,3.6,3.65,508700.0],["2023-06-23",3.6,4.0,3.5,3.9,472500.0],["2023-06-26",3.92,3.97,3.77,3.86,183800.0],["2023-06-27",3.85,3.98,3.54,3.68,404200.0],["2023-06-28",3.61,3.97,3.6,3.94,228200.0],["2023-06-29",4.04,4.1,3.81,4.1,306800.0],["2023-06-30",4.09,4.41,4.05,4.35,466600.0],["2023-07-03",4.4,4.8,4.37,4.79,645600.0],["2023-07-05",4.82,4.85,4.5,4.82,574800.0],["2023-07-06",4.73,4.73,4.06,4.17,560000.0],["2023-07-07",4.17,5.0,4.06,4.57,744000.0],["2023-07-10",4.67,5.35,4.54,5.32,753300.0],["2023-07-11",5.44,5.45,4.83,5.03,684500.0],["2023-07-12",5.08,5.17,4.65,4.7,504800.0],["2023-07-13",4.7,4.7,4.21,4.47,551500.0],["2023-07-14",4.44,4.47,4.03,4.1,316900.0],["2023-07-17",4.1,4.11,3.65,4.04,947000.0],["2023-07-18",4.05,4.25,3.88,3.89,424700.0],["2023-07-19",3.83,3.9,3.49,3.66,577300.0],["2023-07-20",3.69,3.8,3.31,3.53,1176300.0],["2023-07-21",3.71,4.6,3.69,4.14,1356500.0],["2023-07-24",4.11,4.3,3.72,3.76,570100.0],["2023-07-25",3.87,4.04,3.66,3.67,463600.0],["2023-07-26",3.63,3.94,3.57,3.89,299100.0],["2023-07-27",3.94,4.23,3.85,3.92,419400.0],["2023-07-28",4.15,4.59,3.98,4.56,608200.0],["2023-07-31",4.61,4.8,4.4,4.74,417800.0],["2023-08-01",4.71,4.75,4.26,4.45,301200.0],["2023-08-02",4.35,4.43,4.13,4.21,142800.0],["2023-08-03",4.16,4.48,4.16,4.22,121800.0],["2023-08-04",4.22,4.35,4.17,4.31,196700.0],["2023-08-07",4.28,4.28,3.85,3.92,217600.0],["2023-08-08",3.86,3.96,3.73,3.75,356200.0],["2023-08-09",3.86,3.86,3.45,3.66,336600.0],["2023-08-10",3.95,4.54,3.95,4.38,999600.0],["2023-08-11",4.34,4.63,4.26,4.38,397600.0],["2023-08-14",4.4,4.59,4.28,4.35,306400.0],["2023-08-15",4.3,4.44,4.03,4.36,372000.0],["2023-08-16",4.37,4.53,4.05,4.08,411300.0],["2023-08-17",4.1,4.13,3.77,3.8,344600.0],["2023-08-18",3.74,3.82,3.65,3.77,312700.0],["2023-08-21",3.84,4.01,3.81,3.84,241600.0],["2023-08-22",3.88,3.9,3.7,3.85,213200.0],["2023-08-23",3.85,3.95,3.75,3.9,132500.0],["2023-08-24",3.9,3.91,3.52,3.58,244400.0],["2023-08-25",3.66,3.7,3.52,3.59,192700.0],["2023-08-28",3.62,3.72,3.46,3.49,222900.0],["2023-08-29",3.53,3.69,3.53,3.68,287300.0],["2023-08-30",3.76,3.94,3.72,3.87,283400.0],["2023-08-31",3.99,3.99,3.77,3.86,336500.0],["2023-09-01",4.04,4.31,3.97,4.25,1045600.0],["2023-09-05",4.26,4.87,4.16,4.65,692300.0],["2023-09-06",4.65,4.67,4.27,4.39,409400.0],["2023-09-07",4.32,4.86,4.28,4.71,483200.0],["2023-09-08",4.73,4.78,4.3,4.37,230500.0],["2023-09-11",4.38,4.75,4.38,4.69,260700.0],["2023-09-12",4.64,5.04,4.64,4.72,555000.0],["2023-09-13",4.65,4.96,4.52,4.7,310500.0],["2023-09-14",4.73,4.92,4.58,4.86,341900.0],["2023-09-15",4.83,5.02,4.59,4.85,439000.0],["2023-09-18",4.83,4.83,4.41,4.52,385400.0],["2023-09-19",4.5,4.65,4.21,4.41,432000.0],["2023-09-20",4.42,4.48,4.28,4.31,295300.0],["2023-09-21",4.26,4.52,4.25,4.3,434700.0],["2023-09-22",4.31,4.41,4.05,4.3,543700.0],["2023-09-25",4.26,4.94,4.26,4.83,729500.0],["2023-09-26",4.75,5.66,4.75,5.43,1390400.0],["2023-09-27",5.44,5.62,5.03,5.5,666800.0],["2023-09-28",5.5,5.92,5.34,5.89,817600.0],["2023-09-29",5.96,6.26,5.75,6.25,1205900.0],["2023-10-02",6.25,6.5,6.01,6.26,1180500.0],["2023-10-03",6.25,6.86,5.66,5.96,1027300.0],["2023-10-04",6.02,6.18,5.77,6.06,499300.0],["2023-10-05",6.09,6.54,6.03,6.45,544200.0],["2023-10-06",6.38,6.63,6.25,6.5,369300.0],["2023-10-09",6.41,6.73,6.16,6.62,484600.0],["2023-10-10",6.57,6.73,6.31,6.35,385900.0],["2023-10-11",6.35,6.75,6.3,6.49,431700.0],["2023-10-12",6.55,6.97,6.41,6.75,1028500.0],["2023-10-13",6.84,7.4,6.55,6.7,1211700.0],["2023-10-16",6.85,7.05,6.34,6.78,660300.0],["2023-10-17",6.73,7.08,6.62,6.77,546900.0],["2023-10-18",6.66,6.81,6.23,6.28,956900.0],["2023-10-19",6.26,6.36,6.12,6.3,475100.0],["2023-10-20",6.3,6.51,6.23,6.41,560100.0],["2023-10-23",6.31,6.84,5.97,6.67,798500.0],["2023-10-24",7.07,7.23,6.64,6.87,676300.0],["2023-10-25",6.82,6.98,6.5,6.58,604400.0],["2023-10-26",6.51,6.68,6.02,6.4,582600.0],["2023-10-27",6.43,6.61,6.28,6.32,342900.0],["2023-10-30",6.34,6.49,6.07,6.19,669900.0],["2023-10-31",6.16,6.36,6.03,6.26,176500.0],["2023-11-01",6.26,6.4,6.2,6.38,168700.0],["2023-11-02",6.45,7.17,6.44,6.84,710600.0],["2023-11-03",6.92,7.25,6.92,7.11,501500.0],["2023-11-06",7.15,7.37,6.89,7.31,470600.0],["2023-11-07",7.28,7.77,7.12,7.2,714500.0],["2023-11-08",7.24,7.54,7.05,7.16,677600.0],["2023-11-09",7.39,7.45,6.2,6.81,1519500.0],["2023-11-10",6.79,6.94,6.67,6.88,473300.0],["2023-11-13",6.88,7.11,6.61,7.1,418200.0],["2023-11-14",7.28,7.65,7.15,7.22,594900.0],["2023-11-15",7.24,7.63,7.19,7.53,528200.0],["2023-11-16",7.51,7.7,7.31,7.4,465500.0],["2023-11-17",7.4,7.54,7.2,7.2,1538300.0],["2023-11-20",7.17,7.29,6.93,7.1,527100.0],["2023-11-21",7.06,7.19,6.83,7.0,448000.0],["2023-11-22",7.08,7.08,6.85,6.89,263700.0],["2023-11-24",6.83,6.96,6.69,6.72,211400.0],["2023-11-27",6.7,6.99,6.64,6.93,387700.0],["2023-11-28",6.93,7.06,6.82,6.87,317800.0],["2023-11-29",6.92,7.59,6.92,7.19,680600.0],["2023-11-30",7.4,7.95,7.4,7.7,1611200.0],["2023-12-01",7.69,8.18,7.59,7.76,820900.0],["2023-12-04",7.75,8.22,7.75,8.17,682400.0],["2023-12-05",8.21,8.34,7.92,8.06,514100.0],["2023-12-06",8.06,8.2,7.9,7.97,557800.0],["2023-12-07",7.97,8.39,7.83,8.28,446900.0],["2023-12-08",8.28,8.5,8.18,8.39,357800.0],["2023-12-11",8.38,8.41,7.89,7.96,479500.0],["2023-12-12",7.88,8.17,7.59,8.1,514000.0],["2023-12-13",9.05,9.11,7.21,7.58,2566200.0],["2023-12-14",7.8,8.15,7.37,8.04,880400.0],["2023-12-15",8.08,8.08,7.51,7.82,839300.0],["2023-12-18",7.85,7.98,7.65,7.74,408000.0],["2023-12-19",7.81,7.98,7.65,7.9,564200.0],["2023-12-20",7.84,8.34,7.82,8.0,1017900.0],["2023-12-21",8.09,8.35,7.95,8.33,916900.0],["2023-12-22",8.5,8.93,8.38,8.58,934200.0],["2023-12-26",8.58,8.78,8.18,8.52,609500.0],["2023-12-27",8.66,8.89,8.49,8.56,880100.0],["2023-12-28",8.53,8.74,8.31,8.33,673000.0],["2023-12-29",8.33,8.53,8.13,8.29,1508200.0],["2024-01-02",8.13,8.46,8.09,8.43,851400.0],["2024-01-03",8.39,8.43,7.68,7.77,846500.0],["2024-01-04",6.96,6.97,5.0,5.28,7259000.0],["2024-01-05",5.55,5.85,5.26,5.45,3418800.0],["2024-01-08",6.1,6.1,5.68,5.83,2452600.0],["2024-01-09",5.69,6.01,5.55,5.92,899500.0],["2024-01-10",5.93,5.98,5.61,5.67,1529000.0],["2024-01-11",5.85,6.13,5.62,6.04,1111100.0],["2024-01-12",6.1,6.48,6.0,6.16,898800.0],["2024-01-16",6.15,6.35,5.84,5.9,1029700.0],["2024-01-17",5.73,6.03,5.69,5.94,598400.0],["2024-01-18",5.97,6.08,5.84,6.0,563800.0],["2024-01-19",5.98,6.09,5.82,6.02,596700.0],["2024-01-22",6.05,6.15,5.9,6.08,682600.0],["2024-01-23",5.96,6.19,5.96,6.16,731900.0],["2024-01-24",6.21,6.3,6.05,6.08,484900.0],["2024-01-25",6.06,6.24,5.79,5.94,674500.0],["2024-01-26",5.94,6.03,5.86,5.87,314900.0],["2024-01-29",5.77,5.92,5.58,5.87,917900.0],["2024-01-30",5.83,5.89,5.46,5.56,750100.0],["2024-01-31",5.51,5.84,5.5,5.59,629700.0],["2024-02-01",5.62,5.83,5.6,5.8,387400.0],["2024-02-02",5.77,5.83,5.53,5.69,499400.0],["2024-02-05",5.62,5.67,5.51,5.64,367700.0],["2024-02-06",5.65,6.0,5.65,5.98,437000.0],["2024-02-07",6.01,6.01,5.69,5.71,451700.0],["2024-02-08",5.71,5.86,5.67,5.79,279700.0],["2024-02-09",5.82,6.02,5.75,5.93,300400.0],["2024-02-12",5.93,6.23,5.93,6.12,363900.0],["2024-02-13",5.88,6.23,5.68,6.0,365700.0],["2024-02-14",6.04,6.83,6.04,6.67,529200.0],["2024-02-15",6.72,7.0,6.62,7.0,393700.0],["2024-02-16",6.94,7.2,6.87,7.09,362200.0],["2024-02-20",7.0,7.28,6.94,7.19,276600.0],["2024-02-21",7.1,7.2,6.87,7.12,289100.0],["2024-02-22",7.17,7.35,6.64,6.7,473400.0],["2024-02-23",6.71,7.39,6.62,7.35,531100.0],["2024-02-26",7.34,7.87,7.28,7.77,406700.0],["2024-02-27",7.86,8.44,7.86,8.27,746300.0],["2024-02-28",8.25,8.38,7.93,8.0,598300.0],["2024-02-29",8.0,8.14,7.76,7.96,378000.0],["2024-03-01",7.99,8.12,7.87,8.0,378400.0],["2024-03-04",8.0,8.05,7.53,7.54,388400.0],["2024-03-05",7.47,7.63,7.09,7.56,553800.0],["2024-03-06",7.62,8.0,7.62,7.78,738200.0],["2024-03-07",7.79,7.99,7.58,7.9,559600.0],["2024-03-08",7.92,8.34,7.9,8.0,542300.0],["2024-03-11",8.09,8.12,7.8,7.95,1123800.0],["2024-03-12",8.25,8.75,7.4,8.38,2455000.0],["2024-03-13",8.42,9.02,8.35,8.9,1265400.0],["2024-03-14",9.04,10.18,9.0,9.77,2115000.0],["2024-03-15",9.81,10.28,9.62,10.08,1135100.0],["2024-03-18",10.14,11.06,10.02,10.84,1475300.0],["2024-03-19",10.77,10.99,10.11,10.87,1103400.0],["2024-03-20",10.88,11.57,10.6,11.53,824700.0],["2024-03-21",11.63,12.01,11.13,11.24,1072900.0],["2024-03-22",11.23,11.51,10.92,11.14,667200.0],["2024-03-25",11.26,11.32,10.55,10.6,637400.0],["2024-03-26",10.6,11.17,10.51,11.06,732400.0],["2024-03-27",11.11,11.11,10.13,10.18,674800.0],["2024-03-28",10.2,10.52,10.13,10.28,783900.0],["2024-04-01",10.3,10.62,9.98,10.2,537000.0],["2024-04-02",10.08,10.13,9.73,9.9,480800.0],["2024-04-03",9.86,10.24,9.84,10.13,409500.0],["2024-04-04",10.17,10.85,9.64,9.67,817700.0],["2024-04-05",9.77,9.96,9.38,9.58,441600.0],["2024-04-08",9.66,10.15,9.6,10.0,400800.0],["2024-04-09",10.03,10.3,9.93,10.27,541300.0],["2024-04-10",10.04,10.22,9.68,9.86,302200.0],["2024-04-11",9.83,10.29,9.6,10.22,324600.0],["2024-04-12",10.14,10.25,9.22,9.66,762100.0],["2024-04-15",9.65,10.05,9.48,9.61,447800.0],["2024-04-16",9.58,10.0,9.45,9.92,426800.0],["2024-04-17",9.96,10.1,9.85,9.87,488700.0],["2024-04-18",9.85,10.5,9.65,10.21,857000.0],["2024-04-19",10.1,10.25,9.56,9.7,493300.0],["2024-04-22",9.69,10.05,9.69,10.0,440100.0],["2024-04-23",10.2,11.07,10.16,10.89,1113100.0],["2024-04-24",11.02,11.23,10.8,11.16,695100.0],["2024-04-25",10.95,11.05,10.51,10.82,397900.0],["2024-04-26",10.87,12.05,10.87,11.95,754400.0],["2024-04-29",12.07,12.1,11.51,11.87,648400.0],["2024-04-30",11.8,12.43,11.65,11.93,679700.0],["2024-05-01",11.88,12.0,11.16,11.64,529700.0],["2024-05-02",11.87,12.5,11.64,12.49,602700.0],["2024-05-03",12.52,12.8,12.25,12.51,870300.0],["2024-05-06",12.52,12.73,12.11,12.44,583900.0],["2024-05-07",12.51,12.88,12.29,12.38,849500.0],["2024-05-08",12.24,12.64,11.82,12.33,1222100.0],["2024-05-09",10.7,10.7,9.28,9.3,3498100.0],["2024-05-10",9.45,9.83,8.97,9.32,1406400.0],["2024-05-13",9.25,9.87,9.24,9.53,589600.0],["2024-05-14",9.53,9.8,9.06,9.08,537700.0],["2024-05-15",9.12,9.4,8.19,8.31,1587400.0],["2024-05-16",8.33,8.39,7.66,7.72,1685900.0],["2024-05-17",7.77,8.04,7.73,7.77,826700.0],["2024-05-20",7.86,7.97,7.53,7.9,944700.0],["2024-05-21",7.86,8.04,7.71,7.71,557500.0],["2024-05-22",7.7,7.83,7.59,7.79,751400.0],["2024-05-23",7.83,7.88,7.61,7.62,637800.0],["2024-05-24",7.77,8.08,7.61,7.84,657500.0],["2024-05-28",7.95,8.0,7.71,7.77,547000.0],["2024-05-29",7.7,7.99,7.7,7.91,357800.0],["2024-05-30",7.9,8.73,7.85,8.5,996500.0],["2024-05-31",8.6,8.92,8.22,8.25,764600.0],["2024-06-03",8.28,8.35,7.49,7.53,851100.0],["2024-06-04",7.42,7.57,6.95,7.53,1152900.0],["2024-06-05",7.96,8.24,7.64,8.22,630900.0],["2024-06-06",8.21,8.47,7.79,7.95,452900.0],["2024-06-07",7.87,8.28,7.5,7.54,833900.0],["2024-06-10",7.5,8.06,7.36,7.56,853300.0],["2024-06-11",7.49,7.93,7.29,7.85,567400.0],["2024-06-12",7.96,8.2,7.73,7.95,682100.0],["2024-06-13",8.02,8.42,7.88,8.12,843800.0],["2024-06-14",8.0,8.16,7.89,7.92,485400.0],["2024-06-17",8.04,8.81,8.0,8.4,1093300.0],["2024-06-18",8.36,8.68,7.86,7.87,692100.0],["2024-06-20",7.91,7.94,7.16,7.21,1081500.0],["2024-06-21",7.2,7.23,6.77,6.96,1684800.0],["2024-06-24",6.95,7.02,6.76,6.93,712400.0],["2024-06-25",6.92,7.11,6.69,6.79,930700.0],["2024-06-26",6.79,6.97,6.42,6.94,1255700.0],["2024-06-27",6.71,7.05,6.64,6.72,836000.0],["2024-06-28",6.74,6.97,6.65,6.86,6436700.0],["2024-07-01",6.88,6.99,6.52,6.8,731200.0],["2024-07-02",6.78,6.93,6.59,6.62,460800.0],["2024-07-03",6.65,6.83,6.59,6.81,306600.0],["2024-07-05",6.76,6.76,6.47,6.57,480600.0],["2024-07-08",6.52,6.89,6.52,6.61,462300.0],["2024-07-09",6.62,6.63,5.83,6.02,1542900.0],["2024-07-10",6.15,6.19,5.67,5.82,841000.0],["2024-07-11",5.86,6.3,5.83,6.26,873200.0],["2024-07-12",6.38,6.43,6.08,6.17,877600.0],["2024-07-15",6.24,6.79,6.12,6.69,690100.0],["2024-07-16",6.82,7.06,6.74,6.98,730400.0],["2024-07-17",6.75,7.02,6.6,6.75,728900.0],["2024-07-18",6.72,6.85,6.53,6.55,343500.0],["2024-07-19",6.58,6.87,6.54,6.55,421000.0],["2024-07-22",6.57,6.99,6.48,6.95,509200.0],["2024-07-23",6.77,7.15,6.77,7.0,663400.0],["2024-07-24",6.92,7.07,6.73,6.77,464700.0],["2024-07-25",6.72,7.14,6.72,6.96,358000.0],["2024-07-26",6.98,7.14,6.9,7.03,506600.0],["2024-07-29",7.2,7.2,6.72,6.74,340300.0],["2024-07-30",6.79,6.88,6.63,6.86,305100.0],["2024-07-31",6.94,7.43,6.88,7.13,716600.0],["2024-08-01",7.12,7.29,6.4,6.69,698200.0],["2024-08-02",6.3,6.63,6.26,6.59,515600.0],["2024-08-05",5.66,6.14,5.66,5.98,628800.0],["2024-08-06",6.12,6.12,5.78,5.79,476100.0],["2024-08-07",5.84,5.9,5.31,5.37,1026800.0],["2024-08-08",5.23,5.5,4.71,5.22,1304200.0],["2024-08-09",5.24,5.6,5.24,5.43,536700.0],["2024-08-12",5.44,5.51,5.21,5.46,472200.0],["2024-08-13",5.55,5.69,5.33,5.51,554900.0],["2024-08-14",5.55,5.67,5.2,5.2,458600.0],["2024-08-15",5.35,5.42,5.05,5.07,424500.0],["2024-08-16",5.13,5.23,5.0,5.21,371500.0],["2024-08-19",5.21,5.42,5.05,5.32,577700.0],["2024-08-20",5.3,5.32,5.1,5.2,415500.0],["2024-08-21",5.22,5.33,5.13,5.3,375700.0],["2024-08-22",5.31,5.34,5.04,5.06,305300.0],["2024-08-23",5.26,5.56,5.19,5.45,536200.0],["2024-08-26",5.44,5.47,5.3,5.44,322900.0],["2024-08-27",5.2,5.29,4.89,4.91,738800.0],["2024-08-28",5.09,5.15,4.83,5.14,459900.0],["2024-08-29",5.16,5.29,5.04,5.13,388000.0],["2024-08-30",5.15,5.28,5.09,5.21,309300.0],["2024-09-03",5.36,5.39,4.96,5.04,483000.0],["2024-09-04",5.0,5.24,4.9,4.99,331900.0],["2024-09-05",4.99,5.05,4.89,4.94,362600.0],["2024-09-06",4.94,5.01,4.73,4.79,327200.0],["2024-09-09",4.8,4.91,4.75,4.8,411700.0],["2024-09-10",4.79,4.99,4.65,4.96,343200.0],["2024-09-11",4.97,5.31,4.9,5.28,385400.0],["2024-09-12",5.41,5.45,5.13,5.23,455600.0],["2024-09-13",5.28,5.6,5.18,5.27,418500.0],["2024-09-16",5.28,5.4,5.08,5.13,244600.0],["2024-09-17",5.19,5.31,5.14,5.2,184800.0],["2024-09-18",5.2,5.45,5.18,5.24,276900.0],["2024-09-19",5.41,5.49,5.26,5.28,306800.0],["2024-09-20",5.27,5.42,4.91,4.91,1309800.0],["2024-09-23",4.93,5.14,4.88,5.12,486100.0],["2024-09-24",5.19,5.82,5.05,5.68,940200.0],["2024-09-25",5.65,5.7,5.14,5.16,593200.0],["2024-09-26",5.25,5.42,5.1,5.2,299100.0],["2024-09-27",5.25,5.43,5.17,5.21,352100.0],["2024-09-30",5.19,5.35,5.13,5.24,232900.0],["2024-10-01",5.19,5.19,5.03,5.07,265400.0],["2024-10-02",5.06,5.2,5.01,5.16,215300.0],["2024-10-03",5.11,5.14,4.58,4.68,1234300.0],["2024-10-04",4.78,5.03,4.71,4.83,514200.0],["2024-10-07",4.85,4.9,4.67,4.76,421800.0],["2024-10-08",4.76,4.89,4.65,4.67,213500.0],["2024-10-09",4.65,4.67,4.44,4.45,393000.0],["2024-10-10",4.46,4.46,4.1,4.21,854200.0],["2024-10-11",4.21,4.5,4.21,4.38,629100.0],["2024-10-14",4.41,4.9,4.41,4.64,855200.0],["2024-10-15",4.61,4.84,4.45,4.82,525000.0],["2024-10-16",4.82,4.91,4.61,4.76,457400.0],["2024-10-17",4.75,4.76,4.53,4.58,249000.0],["2024-10-18",4.6,4.79,4.6,4.68,349900.0],["2024-10-21",4.75,4.79,4.47,4.49,557300.0],["2024-10-22",4.61,4.61,4.41,4.42,291000.0],["2024-10-23",4.39,4.56,4.3,4.39,390800.0],["2024-10-24",4.4,4.4,4.22,4.25,267800.0],["2024-10-25",4.29,4.47,4.26,4.29,217900.0],["2024-10-28",4.35,4.46,4.32,4.39,241300.0],["2024-10-29",4.39,4.39,4.26,4.31,200700.0],["2024-10-30",4.28,4.34,3.99,4.15,1058200.0],["2024-10-31",4.18,4.24,4.03,4.08,363000.0],["2024-11-01",4.09,4.38,4.09,4.32,407200.0],["2024-11-04",4.29,4.5,4.22,4.38,330800.0],["2024-11-05",4.39,4.49,4.2,4.46,579200.0],["2024-11-06",4.8,5.1,4.6,5.06,650100.0],["2024-11-07",4.96,5.19,4.84,5.13,594600.0],["2024-11-08",5.5,6.14,5.34,5.85,1734400.0],["2024-11-11",6.12,7.43,6.05,7.1,2202700.0],["2024-11-12",7.04,7.31,6.78,7.16,896800.0],["2024-11-13",7.29,7.54,6.91,6.99,757000.0],["2024-11-14",6.7,6.9,5.96,5.97,1348000.0],["2024-11-15",6.0,6.15,5.43,5.49,1114500.0],["2024-11-18",5.45,5.53,5.24,5.26,660200.0],["2024-11-19",5.24,5.61,5.2,5.56,459000.0],["2024-11-20",5.54,5.71,5.37,5.42,341400.0],["2024-11-21",5.47,5.77,5.4,5.69,481300.0],["2024-11-22",5.78,5.96,5.66,5.8,445400.0],["2024-11-25",5.91,6.58,5.83,6.47,910900.0],["2024-11-26",6.43,6.68,6.04,6.34,1057200.0],["2024-11-27",6.43,6.9,6.3,6.36,612300.0],["2024-11-29",6.43,6.75,6.32,6.59,448500.0],["2024-12-02",6.6,6.68,6.38,6.54,703500.0],["2024-12-03",6.46,6.52,6.05,6.16,831000.0],["2024-12-04",6.18,6.22,5.67,6.04,1271300.0],["2024-12-05",6.0,6.14,5.43,5.47,694900.0],["2024-12-06",5.48,5.61,5.38,5.58,519900.0],["2024-12-09",5.75,6.2,5.75,5.9,925800.0],["2024-12-10",5.97,6.29,5.85,5.97,597100.0],["2024-12-11",5.99,5.99,5.55,5.61,601800.0],["2024-12-12",5.56,5.7,5.48,5.57,315300.0],["2024-12-13",5.55,5.7,5.45,5.69,285700.0],["2024-12-16",5.66,5.88,5.55,5.82,650300.0],["2024-12-17",5.79,5.85,5.5,5.65,473800.0],["2024-12-18",5.65,5.84,5.18,5.18,1011700.0],["2024-12-19",5.19,5.19,4.54,4.9,1079700.0],["2024-12-20",4.88,5.17,4.76,5.04,1333200.0],["2024-12-23",5.04,5.17,4.95,4.99,489100.0],["2024-12-24",5.05,5.05,4.86,4.91,201500.0],["2024-12-26",4.9,5.35,4.87,5.31,507200.0],["2024-12-27",5.27,5.37,5.0,5.22,419900.0],["2024-12-30",5.15,5.23,4.92,5.12,477300.0],["2024-12-31",5.17,5.23,4.91,4.95,450200.0],["2025-01-02",5.05,5.37,4.98,5.23,577500.0],["2025-01-03",5.26,5.83,5.26,5.75,931500.0],["2025-01-06",5.9,5.97,5.71,5.78,799900.0],["2025-01-07",5.74,6.0,5.43,5.54,755000.0],["2025-01-08",5.39,5.4,5.02,5.1,564700.0],["2025-01-10",5.0,5.05,4.7,4.74,963000.0],["2025-01-13",4.7,4.76,4.51,4.72,513400.0],["2025-01-14",4.82,4.87,4.61,4.73,407500.0],["2025-01-15",4.99,5.09,4.82,4.9,444700.0],["2025-01-16",4.98,5.01,4.77,4.82,242100.0],["2025-01-17",4.93,4.97,4.76,4.9,397400.0],["2025-01-21",4.99,5.2,4.9,5.17,332100.0],["2025-01-22",5.15,5.26,5.06,5.08,255100.0],["2025-01-23",5.0,5.17,4.95,5.16,177900.0],["2025-01-24",5.13,5.44,5.06,5.13,321200.0],["2025-01-27",5.03,5.35,5.01,5.15,360300.0],["2025-01-28",5.2,5.5,5.09,5.5,526100.0],["2025-01-29",5.57,5.93,5.52,5.72,920900.0],["2025-01-30",5.9,5.96,5.62,5.74,646500.0],["2025-01-31",5.74,6.03,5.46,5.57,752800.0],["2025-02-03",5.48,6.0,5.33,5.71,826800.0],["2025-02-04",5.75,6.34,5.71,6.32,1151400.0],["2025-02-05",6.45,6.69,6.32,6.38,800700.0],["2025-02-06",6.41,6.54,6.13,6.24,658100.0],["2025-02-07",6.24,6.84,6.22,6.53,1665600.0],["2025-02-10",6.75,7.18,6.6,6.89,1271700.0],["2025-02-11",6.77,6.92,6.29,6.55,1323300.0],["2025-02-12",6.39,6.93,6.39,6.86,550500.0],["2025-02-13",7.0,7.39,6.78,7.27,1155500.0],["2025-02-14",7.3,7.8,7.15,7.66,1371300.0],["2025-02-18",7.93,8.54,7.85,8.28,1721600.0],["2025-02-19",8.26,8.34,7.78,7.98,908700.0],["2025-02-20",7.77,7.86,7.13,7.52,1054900.0],["2025-02-21",7.4,7.55,5.41,5.46,4666900.0],["2025-02-24",5.54,6.06,5.44,5.72,1964500.0],["2025-02-25",5.16,5.25,4.86,4.97,2414300.0],["2025-02-26",5.4,5.4,5.0,5.16,1727400.0],["2025-02-27",5.25,5.34,4.9,5.02,985600.0],["2025-02-28",4.96,5.27,4.84,5.26,1292900.0],["2025-03-03",5.39,5.45,4.64,4.73,1745100.0],["2025-03-04",4.65,5.01,4.54,4.86,1370000.0],["2025-03-05",4.92,5.03,4.8,4.99,878000.0],["2025-03-06",4.95,5.25,4.81,4.83,2133300.0],["2025-03-07",4.8,4.8,4.28,4.67,1872300.0],["2025-03-10",4.61,4.72,4.13,4.27,3176700.0],["2025-03-11",5.43,5.81,4.94,5.58,7202700.0],["2025-03-12",5.85,6.5,5.5,5.77,2771300.0],["2025-03-13",5.75,5.87,5.44,5.66,1140600.0],["2025-03-14",5.75,5.96,5.44,5.94,1563700.0],["2025-03-17",5.9,5.98,5.59,5.71,1493200.0],["2025-03-18",5.69,5.78,5.47,5.65,879000.0],["2025-03-19",5.68,5.83,5.57,5.72,786000.0],["2025-03-20",5.61,6.03,5.51,5.65,816900.0],["2025-03-21",5.56,5.7,5.47,5.6,643000.0],["2025-03-24",5.77,6.15,5.7,6.1,1001100.0],["2025-03-25",6.13,6.13,5.8,6.0,797400.0],["2025-03-26",5.98,6.0,5.77,5.98,688900.0],["2025-03-27",5.92,5.92,5.4,5.6,1105100.0],["2025-03-28",5.54,5.59,5.33,5.45,731200.0],["2025-03-31",5.26,5.49,5.14,5.44,546300.0],["2025-04-01",5.4,5.48,5.18,5.43,582300.0],["2025-04-02",5.23,5.64,5.22,5.61,450000.0],["2025-04-03",5.18,5.33,5.08,5.32,763100.0],["2025-04-04",5.01,5.2,4.75,5.16,1321400.0],["2025-04-07",4.8,5.35,4.57,4.95,1390000.0],["2025-04-08",5.25,5.25,4.76,4.82,765400.0],["2025-04-09",4.72,5.33,4.58,5.2,1038700.0],["2025-04-10",5.02,5.09,4.82,4.98,654400.0],["2025-04-11",5.02,5.04,4.79,5.03,457300.0],["2025-04-14",5.19,5.24,5.0,5.13,474100.0],["2025-04-15",5.11,5.24,5.07,5.16,316100.0],["2025-04-16",5.1,5.1,4.87,5.03,484200.0],["2025-04-17",5.03,5.57,5.02,5.44,802200.0],["2025-04-21",5.31,5.41,5.16,5.4,420600.0],["2025-04-22",5.49,5.73,5.37,5.65,536700.0],["2025-04-23",5.87,6.04,5.76,5.82,813200.0],["2025-04-24",5.83,6.08,5.79,6.06,496400.0],["2025-04-25",6.0,6.11,5.91,6.09,420800.0],["2025-04-28",6.14,6.3,5.97,6.1,541500.0],["2025-04-29",8.03,8.69,7.02,8.62,21255200.0],["2025-04-30",8.34,8.35,7.3,7.36,4142400.0],["2025-05-01",7.5,7.62,7.06,7.44,1543200.0],["2025-05-02",7.44,7.55,7.18,7.25,1719400.0],["2025-05-05",7.24,7.59,7.11,7.54,1113600.0],["2025-05-06",7.35,8.0,7.2,7.76,2408800.0],["2025-05-07",8.14,8.54,7.61,8.01,2803300.0],["2025-05-08",8.1,8.27,7.81,8.16,1423700.0],["2025-05-09",8.17,8.45,7.96,8.26,1349900.0],["2025-05-12",8.55,8.86,8.29,8.55,1578600.0],["2025-05-13",8.66,8.74,8.34,8.52,1542900.0],["2025-05-14",8.55,9.7,8.52,9.56,3101100.0],["2025-05-15",9.46,10.02,8.94,9.67,3253900.0],["2025-05-16",9.7,10.99,9.66,10.72,2906300.0],["2025-05-19",10.32,10.68,10.24,10.58,1315000.0],["2025-05-20",10.94,11.18,10.15,10.64,2173900.0],["2025-05-21",10.37,11.39,10.35,10.77,1901200.0],["2025-05-22",10.48,11.65,10.38,11.5,2017100.0],["2025-05-23",11.19,11.62,11.11,11.53,1345600.0],["2025-05-27",11.73,12.19,11.43,11.54,1468400.0],["2025-05-28",11.53,11.72,11.02,11.47,1710500.0],["2025-05-29",11.63,12.14,11.22,11.49,1218300.0],["2025-05-30",11.48,12.31,11.44,12.21,1928300.0],["2025-06-02",12.18,12.93,11.96,12.85,2097200.0],["2025-06-03",12.99,13.25,12.6,12.65,1927800.0],["2025-06-04",12.7,12.85,12.29,12.29,1094300.0],["2025-06-05",11.98,12.56,11.69,12.08,1921000.0],["2025-06-06",12.25,12.95,11.79,12.72,1773400.0],["2025-06-09",12.72,12.73,11.93,12.45,2486200.0],["2025-06-10",12.53,12.65,11.89,12.16,1869100.0],["2025-06-11",12.26,12.86,11.91,12.63,1954500.0],["2025-06-12",12.47,13.15,12.47,12.7,1383900.0],["2025-06-13",12.38,12.58,12.1,12.46,1285500.0],["2025-06-16",12.63,13.76,12.54,13.47,1818600.0],["2025-06-17",13.54,14.2,13.1,13.58,1606200.0],["2025-06-18",14.01,15.29,13.86,15.06,3107200.0],["2025-06-20",15.2,15.34,14.56,14.76,2856900.0],["2025-06-23",15.39,15.84,14.13,14.3,3441000.0],["2025-06-24",14.42,14.61,13.88,14.05,1587700.0],["2025-06-25",14.05,14.17,12.76,12.84,2633600.0],["2025-06-26",12.9,13.64,12.46,13.54,3335200.0],["2025-06-27",13.52,13.78,13.1,13.75,2591600.0],["2025-06-30",14.08,14.43,13.6,13.62,1747700.0],["2025-07-01",13.56,13.63,12.97,13.13,1473600.0],["2025-07-02",13.23,13.23,12.87,12.93,1128100.0],["2025-07-03",12.97,13.09,12.24,12.5,902600.0],["2025-07-07",12.41,12.66,11.99,12.2,1535600.0],["2025-07-08",12.2,12.3,11.63,11.97,1465900.0],["2025-07-09",12.11,12.27,11.78,11.78,1510100.0],["2025-07-10",12.12,12.14,11.51,11.96,1132400.0],["2025-07-11",11.9,11.99,11.23,11.26,882400.0],["2025-07-14",11.26,11.41,11.05,11.32,876300.0],["2025-07-15",11.37,11.58,10.85,10.94,995900.0],["2025-07-16",11.0,11.42,10.68,11.32,1124900.0],["2025-07-17",11.25,11.47,11.05,11.1,793700.0],["2025-07-18",11.25,11.31,10.55,10.55,1027500.0],["2025-07-21",10.59,10.68,10.38,10.42,827400.0],["2025-07-22",10.42,10.55,10.25,10.36,674500.0],["2025-07-23",10.36,10.95,10.18,10.85,1467800.0],["2025-07-24",11.05,11.05,10.54,10.67,706300.0],["2025-07-25",10.71,10.71,10.51,10.69,665200.0],["2025-07-28",10.89,10.98,10.54,10.87,724800.0],["2025-07-29",10.85,10.85,10.14,10.2,769000.0],["2025-07-30",10.28,10.4,9.95,10.09,836800.0],["2025-07-31",10.06,11.01,10.01,10.41,1034800.0],["2025-08-01",10.14,10.23,9.81,9.94,1102300.0],["2025-08-04",10.42,12.5,10.32,12.35,4404500.0],["2025-08-05",12.56,12.72,11.76,11.84,4241400.0],["2025-08-06",7.5,7.95,6.25,6.53,16783300.0],["2025-08-07",6.63,6.96,6.47,6.61,4349800.0],["2025-08-08",6.67,7.1,6.65,6.82,2893600.0],["2025-08-11",6.97,7.16,6.65,6.72,2948000.0],["2025-08-12",6.72,6.99,6.44,6.83,2621200.0],["2025-08-13",6.76,6.89,6.6,6.89,2011700.0],["2025-08-14",6.74,6.77,6.42,6.6,1630900.0],["2025-08-15",6.61,6.68,6.39,6.43,1713200.0],["2025-08-18",6.4,6.69,6.32,6.52,1416800.0],["2025-08-19",6.5,6.51,6.07,6.11,1612100.0],["2025-08-20",6.07,6.43,5.95,6.19,2719900.0],["2025-08-21",6.14,6.34,6.11,6.29,966900.0],["2025-08-22",6.25,6.52,6.11,6.33,1579400.0],["2025-08-25",6.35,6.48,6.17,6.19,1118400.0],["2025-08-26",6.18,6.52,6.17,6.5,1133700.0],["2025-08-27",6.51,6.54,6.36,6.41,889300.0],["2025-08-28",6.49,6.53,6.32,6.46,977400.0],["2025-08-29",6.48,6.48,6.18,6.19,1053500.0],["2025-09-02",6.09,6.32,6.01,6.17,1278400.0],["2025-09-03",6.15,6.4,6.1,6.1,1293800.0],["2025-09-04",6.1,6.34,6.07,6.28,1016100.0],["2025-09-05",6.33,6.36,6.01,6.06,1325200.0],["2025-09-08",6.06,6.19,6.03,6.15,871500.0],["2025-09-09",6.1,6.16,5.92,6.08,1619100.0],["2025-09-10",6.15,6.16,5.87,5.95,1230100.0],["2025-09-11",5.93,6.04,5.87,5.89,1237700.0],["2025-09-12",5.85,5.87,5.65,5.8,1497800.0],["2025-09-15",5.81,5.9,5.76,5.83,909400.0],["2025-09-16",5.86,6.1,5.78,6.01,832400.0],["2025-09-17",5.99,6.25,5.99,6.08,1254800.0],["2025-09-18",6.12,6.57,6.1,6.43,1382100.0],["2025-09-19",6.48,6.54,6.35,6.36,1090500.0],["2025-09-22",6.36,6.6,6.27,6.55,760800.0],["2025-09-23",6.58,6.67,6.31,6.32,943700.0],["2025-09-24",6.37,6.5,6.31,6.4,673900.0],["2025-09-25",6.3,6.3,6.09,6.22,1041900.0],["2025-09-26",6.21,6.57,6.18,6.43,1055800.0],["2025-09-29",6.46,6.48,6.33,6.44,638000.0],["2025-09-30",6.59,6.99,6.46,6.79,2481000.0],["2025-10-01",6.75,6.83,6.42,6.75,1620400.0],["2025-10-02",6.8,6.93,6.72,6.92,931100.0],["2025-10-03",6.96,7.32,6.92,6.97,1447700.0],["2025-10-06",7.08,7.12,6.87,6.94,887400.0],["2025-10-07",6.94,6.99,6.45,6.63,1095500.0],["2025-10-08",6.67,6.83,6.6,6.64,713900.0],["2025-10-09",6.66,6.69,6.42,6.54,635500.0],["2025-10-10",6.56,6.68,6.15,6.17,1271200.0],["2025-10-13",6.25,6.28,6.06,6.15,948400.0],["2025-10-14",6.06,6.44,6.04,6.35,795300.0],["2025-10-15",6.32,6.44,6.17,6.43,1035400.0],["2025-10-16",6.45,6.53,6.2,6.43,1078500.0],["2025-10-17",6.25,6.39,6.05,6.08,950300.0],["2025-10-20",6.18,6.28,6.12,6.22,642600.0],["2025-10-21",6.19,6.27,6.07,6.17,492000.0],["2025-10-22",6.1,6.22,5.97,6.15,913700.0],["2025-10-23",6.2,6.29,6.16,6.23,506100.0],["2025-10-24",6.36,6.44,6.28,6.3,507200.0],["2025-10-27",6.35,6.42,6.13,6.14,582000.0],["2025-10-28",6.15,6.24,6.11,6.15,427100.0],["2025-10-29",6.16,6.2,6.01,6.12,835600.0],["2025-10-30",6.02,6.09,5.76,5.8,769100.0],["2025-10-31",5.82,6.03,5.8,5.91,612400.0],["2025-11-03",5.96,5.96,5.69,5.74,740800.0],["2025-11-04",5.62,5.69,5.39,5.42,1022700.0],["2025-11-05",5.44,5.73,5.42,5.63,799100.0],["2025-11-06",5.55,5.55,5.23,5.26,1204000.0],["2025-11-07",5.2,5.3,4.93,5.24,1660600.0],["2025-11-10",5.37,5.44,5.11,5.13,848600.0],["2025-11-11",5.13,5.14,4.97,5.06,775600.0],["2025-11-12",5.11,5.17,5.01,5.07,1053200.0],["2025-11-13",5.0,5.08,4.61,4.62,2209800.0],["2025-11-14",4.5,4.76,4.49,4.63,1104800.0],["2025-11-17",4.9,4.97,4.51,4.73,3395400.0],["2025-11-18",3.48,4.11,3.43,4.09,8120100.0],["2025-11-19",4.09,4.21,3.88,3.99,1977300.0],["2025-11-20",4.09,4.16,3.68,3.71,2221600.0],["2025-11-21",3.71,3.89,3.62,3.85,1132700.0],["2025-11-24",3.91,4.06,3.91,3.97,1115100.0],["2025-11-25",3.97,4.04,3.9,3.93,1225400.0],["2025-11-26",3.97,3.97,3.78,3.84,1063400.0],["2025-11-28",3.86,3.94,3.79,3.83,626400.0],["2025-12-01",3.73,3.73,3.56,3.57,1383200.0],["2025-12-02",3.62,3.62,3.46,3.56,1166000.0],["2025-12-03",3.56,3.72,3.43,3.72,1537300.0],["2025-12-04",3.74,3.84,3.65,3.73,1241900.0],["2025-12-05",3.75,3.75,3.47,3.5,1252400.0],["2025-12-08",3.51,3.68,3.5,3.64,977400.0],["2025-12-09",3.63,3.65,3.57,3.63,772100.0],["2025-12-10",3.63,3.66,3.55,3.61,724300.0],["2025-12-11",3.6,3.62,3.45,3.46,1216400.0],["2025-12-12",3.46,3.5,3.32,3.4,1309600.0],["2025-12-15",3.44,3.44,3.26,3.27,961600.0],["2025-12-16",3.25,3.44,3.25,3.42,1339100.0],["2025-12-17",3.42,3.45,3.22,3.24,1369000.0],["2025-12-18",3.29,3.34,3.21,3.24,673500.0],["2025-12-19",3.25,3.31,3.22,3.23,1334200.0],["2025-12-22",3.25,3.3,3.18,3.2,1181300.0],["2025-12-23",3.2,3.54,3.18,3.46,1500000.0],["2025-12-24",3.68,4.04,3.59,4.0,3000900.0],["2025-12-26",3.91,3.95,3.48,3.5,1875500.0],["2025-12-29",3.49,3.52,3.38,3.44,947000.0],["2025-12-30",3.48,3.53,3.38,3.49,929800.0],["2025-12-31",3.47,3.5,3.36,3.41,870100.0],["2026-01-02",3.43,3.56,3.38,3.49,882300.0],["2026-01-05",3.65,4.06,3.63,3.91,2605700.0],["2026-01-06",3.95,4.26,3.91,4.22,2226700.0],["2026-01-07",4.22,4.22,3.86,3.93,1365300.0],["2026-01-08",3.92,4.07,3.87,4.0,743400.0],["2026-01-09",4.04,4.18,3.84,3.86,1137400.0],["2026-01-12",4.09,4.36,3.99,4.19,1269600.0],["2026-01-13",4.23,4.23,3.95,3.98,1039400.0],["2026-01-14",3.98,3.98,3.75,3.85,1176400.0],["2026-01-15",3.88,3.92,3.73,3.77,705800.0],["2026-01-16",3.78,3.88,3.7,3.77,879700.0],["2026-01-20",3.63,3.74,3.56,3.56,765900.0],["2026-01-21",3.57,3.59,3.39,3.54,1060900.0],["2026-01-22",3.59,3.72,3.59,3.62,963200.0],["2026-01-23",3.61,3.76,3.54,3.58,805500.0],["2026-01-26",3.54,3.58,3.41,3.52,781900.0],["2026-01-27",3.52,3.55,3.4,3.5,660100.0],["2026-01-28",3.55,3.57,3.38,3.4,737300.0],["2026-01-29",3.4,3.4,3.3,3.37,703700.0],["2026-01-30",3.33,3.39,3.21,3.24,686700.0],["2026-02-02",3.24,3.37,3.17,3.28,681600.0],["2026-02-03",3.29,3.32,3.07,3.18,802200.0],["2026-02-04",3.21,3.24,2.98,3.07,884500.0],["2026-02-05",3.04,3.04,2.72,2.77,1419000.0],["2026-02-06",2.87,3.19,2.81,3.14,1136900.0],["2026-02-09",3.16,3.41,3.08,3.2,1921400.0],["2026-02-10",3.18,3.25,3.03,3.05,595600.0],["2026-02-11",3.1,3.15,2.91,2.91,597800.0],["2026-02-12",2.93,2.99,2.75,2.8,859000.0],["2026-02-13",2.81,2.95,2.77,2.78,641300.0],["2026-02-17",2.77,2.89,2.71,2.85,1614100.0],["2026-02-18",2.84,3.07,2.81,2.95,715400.0],["2026-02-19",2.93,2.93,2.83,2.9,585900.0],["2026-02-20",2.9,2.95,2.81,2.82,704700.0],["2026-02-23",2.8,2.81,2.61,2.64,792900.0],["2026-02-24",2.65,2.79,2.56,2.67,991700.0],["2026-02-25",2.7,2.79,2.65,2.76,809500.0],["2026-02-26",2.76,2.88,2.7,2.78,663000.0],["2026-02-27",2.74,2.76,2.64,2.67,656200.0],["2026-03-02",2.62,2.93,2.6,2.91,770000.0],["2026-03-03",2.81,2.96,2.68,2.91,869900.0],["2026-03-04",2.95,3.17,2.92,3.12,790600.0],["2026-03-05",3.06,3.16,2.97,3.0,792500.0],["2026-03-06",2.94,3.09,2.84,3.0,955400.0],["2026-03-09",3.0,3.25,2.93,3.12,2397600.0],["2026-03-10",3.5,4.06,3.46,3.91,6118900.0],["2026-03-11",4.02,4.63,3.98,4.06,2957400.0],["2026-03-12",4.05,4.3,3.85,3.94,1953400.0],["2026-03-13",3.98,4.22,3.85,3.98,1118300.0],["2026-03-16",4.35,4.74,4.34,4.4,2945700.0],["2026-03-17",4.4,4.56,4.34,4.44,1581700.0],["2026-03-18",4.39,4.42,4.08,4.11,1383900.0],["2026-03-19",4.0,4.15,3.99,4.09,1058500.0],["2026-03-20",4.09,4.16,3.83,3.9,1331700.0],["2026-03-23",3.94,4.08,3.88,3.98,826200.0],["2026-03-24",3.94,3.97,3.76,3.88,904000.0],["2026-03-25",3.9,4.0,3.84,3.9,594500.0],["2026-03-26",3.85,4.18,3.8,3.94,995000.0],["2026-03-27",3.88,3.92,3.71,3.72,665100.0],["2026-03-30",3.75,3.8,3.49,3.6,944900.0],["2026-03-31",3.66,3.72,3.51,3.61,801800.0],["2026-04-01",3.65,3.8,3.51,3.58,1007400.0],["2026-04-02",3.53,3.65,3.42,3.51,712900.0],["2026-04-06",3.54,3.71,3.53,3.58,645200.0],["2026-04-07",3.55,3.6,3.32,3.43,762100.0],["2026-04-08",3.68,3.7,3.4,3.47,864600.0],["2026-04-09",3.43,3.54,3.36,3.4,808700.0],["2026-04-10",3.5,3.71,3.44,3.47,1216200.0],["2026-04-13",3.43,3.94,3.41,3.91,1409600.0],["2026-04-14",3.97,4.25,3.74,3.77,1126200.0],["2026-04-15",3.78,4.0,3.72,3.83,1741000.0],["2026-04-16",3.92,4.02,3.75,3.94,999200.0],["2026-04-17",4.02,4.18,3.93,4.09,1052300.0],["2026-04-20",4.05,5.12,3.98,5.06,3826500.0],["2026-04-21",4.95,4.96,4.45,4.53,2067700.0],["2026-04-22",4.55,4.75,4.37,4.62,1035700.0],["2026-04-23",4.6,4.79,4.38,4.54,1727600.0],["2026-04-24",4.5,4.71,4.23,4.64,1187600.0],["2026-04-27",4.62,4.76,4.53,4.57,964600.0],["2026-04-28",4.52,4.59,4.44,4.55,635900.0],["2026-04-29",4.47,4.56,4.37,4.43,566400.0],["2026-04-30",4.43,4.73,4.31,4.68,919000.0],["2026-05-01",4.67,5.04,4.67,5.0,1152100.0],["2026-05-04",5.02,5.29,5.01,5.09,939600.0],["2026-05-05",5.09,5.22,4.92,5.13,936300.0],["2026-05-06",5.13,5.38,5.02,5.27,1480700.0],["2026-05-07",4.76,5.01,4.33,4.49,2309900.0],["2026-05-08",4.51,4.8,4.46,4.78,840900.0],["2026-05-11",4.72,4.87,4.37,4.39,1216300.0],["2026-05-12",4.32,4.4,4.25,4.28,1120800.0],["2026-05-13",4.25,4.59,4.25,4.54,1101400.0],["2026-05-14",4.54,4.66,4.41,4.45,831300.0],["2026-05-15",4.38,4.52,4.3,4.33,811600.0],["2026-05-18",4.37,4.49,4.15,4.24,848400.0],["2026-05-19",4.22,4.42,4.2,4.3,651400.0],["2026-05-20",4.32,4.38,4.2,4.26,829300.0],["2026-05-21",4.24,4.28,4.07,4.07,901100.0],["2026-05-22",4.1,4.37,4.1,4.19,722200.0],["2026-05-26",4.2,4.47,4.2,4.24,602600.0],["2026-05-27",4.28,4.61,4.25,4.57,888400.0],["2026-05-28",4.52,4.66,4.48,4.59,1020300.0],["2026-05-29",4.59,4.6,4.18,4.28,987900.0],["2026-06-01",4.27,4.65,4.23,4.63,1035400.0],["2026-06-02",4.63,4.81,4.54,4.69,667500.0],["2026-06-03",4.62,4.64,4.42,4.56,722800.0],["2026-06-04",4.54,4.99,4.51,4.87,968100.0],["2026-06-05",4.85,5.09,4.69,4.89,1247200.0],["2026-06-08",4.97,5.09,4.84,5.02,780400.0],["2026-06-09",5.0,5.23,4.74,4.82,994200.0],["2026-06-10",4.81,5.13,4.78,4.97,875800.0],["2026-06-11",4.97,5.0,4.64,4.9,819900.0],["2026-06-12",4.83,4.9,4.61,4.7,771200.0],["2026-06-15",4.75,5.12,4.75,4.91,1018500.0],["2026-06-16",4.9,5.1,4.8,4.82,798900.0],["2026-06-17",4.78,5.07,4.77,4.91,933900.0],["2026-06-18",4.92,4.96,4.67,4.75,1456800.0],["2026-06-22",4.72,4.85,4.28,4.31,1121300.0],["2026-06-23",4.28,4.7,4.26,4.55,845000.0],["2026-06-24",4.56,4.6,4.38,4.5,1007400.0],["2026-06-25",4.53,4.57,4.18,4.2,850900.0],["2026-06-26",4.2,4.26,4.04,4.13,1560400.0],["2026-06-29",4.2,4.41,4.04,4.2,1412800.0],["2026-06-30",4.2,4.24,3.9,4.13,1403100.0],["2026-07-01",4.16,4.55,4.09,4.54,1903500.0],["2026-07-02",4.55,5.1,4.51,4.87,1656500.0],["2026-07-06",4.88,5,4.78,4.91,870861.58585],["2026-07-15",4.53,4.63,4.49,4.53,354584.884705],["2026-07-16",4.49,4.515,4.325,4.5,558166.606979],["2026-07-17",4.39,4.39,4.09,4.15,621789.846934],["2026-07-20",4.08,4.33,4.01,4.32,1002847.669337],["2026-07-21",4.33,4.39,4.07,4.09,637630.528444],["2026-07-22",4.06,4.09,3.87,3.88,751282.231178],["2026-07-23",3.86,4.06,3.695,3.87,1243976.608617],["2026-07-24",3.84,3.875,3.675,3.71,759466.160986],["2026-07-31",3.62,3.685,3.44,3.5,573084.035793],["2026-08-03",3.61,3.74,3.58,3.73,599755.254974],["2026-08-04",3.74,3.92,3.74,3.9,641754.808876],["2026-08-05",3.9,4.02,3.51,3.68,1832630.734793],["2026-08-06",3.22,3.635,3,3.4,4975533.626319],["2026-08-07",3.41,3.64,3.355,3.56,1264985.712454],["2026-08-10",3.5,3.64,3.41,3.62,2230335.214611],["2026-08-11",3.62,3.71,3.355,3.38,1070356.443412],["2026-08-12",3.37,3.4,3.1964,3.29,890630.69485]]}