{"t":"QUBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-02-01",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-02",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-05",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-06",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-07",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-08",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-09",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-12",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-13",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-14",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-15",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-16",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-20",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-21",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-22",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-23",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-26",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-27",4000.0,4000.0,4000.0,4000.0,0.0],["2007-02-28",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-01",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-02",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-05",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-06",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-07",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-08",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-09",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-12",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-13",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-14",4000.0,4000.0,4000.0,4000.0,0.0],["2007-03-15",5000.0,5000.0,5000.0,5000.0,1.0],["2007-03-16",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-19",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-20",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-21",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-22",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-23",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-26",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-27",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-28",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-29",5000.0,5000.0,5000.0,5000.0,0.0],["2007-03-30",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-02",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-03",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-04",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-05",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-09",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-10",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-11",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-12",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-13",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-16",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-17",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-18",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-19",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-20",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-23",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-24",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-25",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-26",5000.0,5000.0,5000.0,5000.0,1.0],["2007-04-27",5000.0,5000.0,5000.0,5000.0,0.0],["2007-04-30",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-01",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-02",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-03",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-04",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-07",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-08",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-09",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-10",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-11",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-14",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-15",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-16",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-17",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-18",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-21",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-22",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-23",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-24",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-25",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-29",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-30",5000.0,5000.0,5000.0,5000.0,0.0],["2007-05-31",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-01",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-04",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-05",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-06",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-07",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-08",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-11",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-12",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-13",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-14",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-15",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-18",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-19",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-20",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-21",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-22",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-25",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-26",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-27",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-28",5000.0,5000.0,5000.0,5000.0,0.0],["2007-06-29",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-02",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-03",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-05",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-06",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-09",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-10",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-11",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-12",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-13",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-16",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-17",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-18",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-19",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-20",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-23",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-24",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-25",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-26",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-27",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-30",5000.0,5000.0,5000.0,5000.0,0.0],["2007-07-31",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-01",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-02",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-03",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-06",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-07",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-08",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-09",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-10",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-13",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-14",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-15",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-16",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-17",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-20",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-21",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-22",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-23",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-24",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-27",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-28",5000.0,5000.0,5000.0,5000.0,0.0],["2007-08-29",50.0,50.0,50.0,50.0,0.0],["2007-08-30",50.0,50.0,50.0,50.0,0.0],["2007-08-31",50.0,50.0,50.0,50.0,0.0],["2007-09-04",50.0,50.0,50.0,50.0,0.0],["2007-09-05",50.0,50.0,50.0,50.0,0.0],["2007-09-06",50.0,50.0,50.0,50.0,0.0],["2007-09-07",50.0,50.0,50.0,50.0,0.0],["2007-09-10",50.0,50.0,50.0,50.0,0.0],["2007-09-11",50.0,50.0,50.0,50.0,0.0],["2007-09-12",50.0,50.0,50.0,50.0,0.0],["2007-09-13",50.0,50.0,50.0,50.0,0.0],["2007-09-14",50.0,50.0,50.0,50.0,0.0],["2007-09-17",50.0,50.0,50.0,50.0,0.0],["2007-09-18",50.0,50.0,50.0,50.0,0.0],["2007-09-19",50.0,50.0,50.0,50.0,0.0],["2007-09-20",50.0,50.0,50.0,50.0,0.0],["2007-09-21",50.0,50.0,50.0,50.0,0.0],["2007-09-24",50.0,50.0,50.0,50.0,0.0],["2007-09-25",50.0,50.0,50.0,50.0,0.0],["2007-09-26",50.0,50.0,50.0,50.0,0.0],["2007-09-27",50.0,50.0,50.0,50.0,0.0],["2007-09-28",50.0,50.0,50.0,50.0,0.0],["2007-10-01",50.0,50.0,50.0,50.0,0.0],["2007-10-02",50.0,50.0,50.0,50.0,0.0],["2007-10-03",50.0,50.0,50.0,50.0,0.0],["2007-10-04",50.0,50.0,50.0,50.0,0.0],["2007-10-05",50.0,50.0,50.0,50.0,0.0],["2007-10-08",50.0,50.0,50.0,50.0,0.0],["2007-10-09",50.0,50.0,50.0,50.0,0.0],["2007-10-10",50.0,50.0,50.0,50.0,0.0],["2007-10-11",50.0,50.0,50.0,50.0,0.0],["2007-10-12",50.0,50.0,50.0,50.0,0.0],["2007-10-15",50.0,50.0,50.0,50.0,0.0],["2007-10-16",50.0,50.0,50.0,50.0,0.0],["2007-10-17",50.0,50.0,50.0,50.0,0.0],["2007-10-18",50.0,50.0,50.0,50.0,0.0],["2007-10-19",50.0,50.0,50.0,50.0,0.0],["2007-10-22",50.0,50.0,50.0,50.0,0.0],["2007-10-23",50.0,50.0,50.0,50.0,0.0],["2007-10-24",50.0,50.0,50.0,50.0,0.0],["2007-10-25",50.0,50.0,50.0,50.0,0.0],["2007-10-26",50.0,50.0,50.0,50.0,0.0],["2007-10-29",50.0,50.0,50.0,50.0,0.0],["2007-10-30",50.0,50.0,50.0,50.0,0.0],["2007-10-31",50.0,50.0,50.0,50.0,0.0],["2007-11-01",50.0,50.0,50.0,50.0,0.0],["2007-11-02",50.0,50.0,50.0,50.0,0.0],["2007-11-05",50.0,50.0,50.0,50.0,0.0],["2007-11-06",50.0,50.0,50.0,50.0,0.0],["2007-11-07",50.0,50.0,50.0,50.0,0.0],["2007-11-08",50.0,50.0,50.0,50.0,0.0],["2007-11-09",50.0,50.0,50.0,50.0,0.0],["2007-11-12",50.0,50.0,50.0,50.0,0.0],["2007-11-13",50.0,50.0,50.0,50.0,0.0],["2007-11-14",50.0,50.0,50.0,50.0,0.0],["2007-11-15",50.0,50.0,50.0,50.0,0.0],["2007-11-16",50.0,50.0,50.0,50.0,0.0],["2007-11-19",50.0,50.0,50.0,50.0,0.0],["2007-11-20",50.0,50.0,50.0,50.0,0.0],["2007-11-21",50.0,50.0,50.0,50.0,0.0],["2007-11-23",50.0,50.0,50.0,50.0,0.0],["2007-11-26",50.0,50.0,50.0,50.0,0.0],["2007-11-27",50.0,50.0,50.0,50.0,0.0],["2007-11-28",50.0,50.0,50.0,50.0,0.0],["2007-11-29",50.0,50.0,50.0,50.0,0.0],["2007-11-30",50.0,50.0,50.0,50.0,0.0],["2007-12-03",50.0,50.0,50.0,50.0,0.0],["2007-12-04",60.0,60.0,60.0,60.0,2.0],["2007-12-05",60.0,60.0,60.0,60.0,0.0],["2007-12-06",60.0,60.0,60.0,60.0,0.0],["2007-12-07",60.0,60.0,60.0,60.0,0.0],["2007-12-10",60.0,60.0,60.0,60.0,0.0],["2007-12-11",60.0,60.0,60.0,60.0,0.0],["2007-12-12",60.0,60.0,60.0,60.0,0.0],["2007-12-13",60.0,60.0,60.0,60.0,0.0],["2007-12-14",20.0,20.0,20.0,20.0,15.0],["2007-12-17",20.0,20.0,20.0,20.0,0.0],["2007-12-18",20.0,20.0,20.0,20.0,0.0],["2007-12-19",20.0,20.0,20.0,20.0,0.0],["2007-12-20",20.0,20.0,20.0,20.0,0.0],["2007-12-21",20.0,20.0,20.0,20.0,0.0],["2007-12-24",20.0,20.0,20.0,20.0,0.0],["2007-12-26",20.0,20.0,20.0,20.0,0.0],["2007-12-27",20.0,20.0,20.0,20.0,0.0],["2007-12-28",20.0,20.0,20.0,20.0,0.0],["2007-12-31",20.0,20.0,20.0,20.0,0.0],["2008-01-02",20.0,20.0,20.0,20.0,0.0],["2008-01-03",20.0,20.0,20.0,20.0,0.0],["2008-01-04",20.0,20.0,20.0,20.0,0.0],["2008-01-07",20.0,20.0,20.0,20.0,0.0],["2008-01-08",20.0,20.0,20.0,20.0,0.0],["2008-01-09",20.0,20.0,20.0,20.0,0.0],["2008-01-10",20.0,20.0,20.0,20.0,0.0],["2008-01-11",20.0,20.0,20.0,20.0,0.0],["2008-01-14",20.0,20.0,20.0,20.0,0.0],["2008-01-15",20.0,20.0,20.0,20.0,0.0],["2008-01-16",20.0,20.0,20.0,20.0,0.0],["2008-01-17",20.0,20.0,20.0,20.0,0.0],["2008-01-18",20.0,20.0,20.0,20.0,0.0],["2008-01-22",20.0,20.0,20.0,20.0,0.0],["2008-01-23",20.0,20.0,20.0,20.0,0.0],["2008-01-24",20.0,20.0,20.0,20.0,0.0],["2008-01-25",20.0,20.0,20.0,20.0,0.0],["2008-01-28",20.0,20.0,20.0,20.0,0.0],["2008-01-29",20.0,20.0,20.0,20.0,0.0],["2008-01-30",20.0,20.0,20.0,20.0,0.0],["2008-01-31",20.0,20.0,20.0,20.0,0.0],["2008-02-01",20.0,20.0,20.0,20.0,0.0],["2008-02-04",20.0,20.0,20.0,20.0,0.0],["2008-02-05",20.0,20.0,20.0,20.0,0.0],["2008-02-06",20.0,20.0,20.0,20.0,0.0],["2008-02-07",20.0,20.0,20.0,20.0,0.0],["2008-02-08",20.0,20.0,20.0,20.0,0.0],["2008-02-11",20.0,20.0,20.0,20.0,0.0],["2008-02-12",20.0,20.0,20.0,20.0,0.0],["2008-02-13",20.0,20.0,20.0,20.0,0.0],["2008-02-14",20.0,20.0,20.0,20.0,0.0],["2008-02-15",20.0,20.0,20.0,20.0,0.0],["2008-02-19",20.0,20.0,20.0,20.0,0.0],["2008-02-20",20.0,20.0,20.0,20.0,0.0],["2008-02-21",20.0,20.0,20.0,20.0,0.0],["2008-02-22",20.0,20.0,20.0,20.0,0.0],["2008-02-25",20.0,20.0,20.0,20.0,0.0],["2008-02-26",20.0,20.0,20.0,20.0,0.0],["2008-02-27",20.0,20.0,20.0,20.0,0.0],["2008-02-28",20.0,20.0,20.0,20.0,0.0],["2008-02-29",20.0,20.0,20.0,20.0,0.0],["2008-03-03",20.0,20.0,20.0,20.0,0.0],["2008-03-04",20.0,20.0,20.0,20.0,0.0],["2008-03-05",20.0,20.0,20.0,20.0,0.0],["2008-03-06",20.0,20.0,20.0,20.0,0.0],["2008-03-07",20.0,20.0,20.0,20.0,0.0],["2008-03-10",20.0,20.0,20.0,20.0,0.0],["2008-03-11",20.0,20.0,20.0,20.0,0.0],["2008-03-12",20.0,20.0,20.0,20.0,0.0],["2008-03-13",20.0,20.0,20.0,20.0,0.0],["2008-03-14",20.0,20.0,20.0,20.0,0.0],["2008-03-17",20.0,20.0,20.0,20.0,0.0],["2008-03-18",20.0,20.0,20.0,20.0,0.0],["2008-03-19",20.0,20.0,20.0,20.0,0.0],["2008-03-20",20.0,20.0,20.0,20.0,0.0],["2008-03-24",20.0,20.0,20.0,20.0,0.0],["2008-03-25",20.0,20.0,20.0,20.0,0.0],["2008-03-26",20.0,20.0,20.0,20.0,0.0],["2008-03-27",20.0,20.0,20.0,20.0,0.0],["2008-03-28",20.0,20.0,20.0,20.0,0.0],["2008-03-31",20.0,20.0,20.0,20.0,0.0],["2008-04-01",20.0,20.0,20.0,20.0,0.0],["2008-04-02",20.0,20.0,20.0,20.0,0.0],["2008-04-03",20.0,20.0,20.0,20.0,0.0],["2008-04-04",20.0,20.0,20.0,20.0,0.0],["2008-04-07",20.0,20.0,20.0,20.0,0.0],["2008-04-08",20.0,20.0,20.0,20.0,0.0],["2008-04-09",20.0,20.0,20.0,20.0,0.0],["2008-04-10",20.0,20.0,20.0,20.0,0.0],["2008-04-11",20.0,20.0,20.0,20.0,0.0],["2008-04-14",20.0,20.0,20.0,20.0,0.0],["2008-04-15",20.0,20.0,20.0,20.0,0.0],["2008-04-16",20.0,20.0,20.0,20.0,0.0],["2008-04-17",20.0,20.0,20.0,20.0,0.0],["2008-04-18",20.0,20.0,20.0,20.0,0.0],["2008-04-21",20.0,20.0,20.0,20.0,0.0],["2008-04-22",20.0,20.0,20.0,20.0,0.0],["2008-04-23",20.0,20.0,20.0,20.0,0.0],["2008-04-24",20.0,20.0,20.0,20.0,0.0],["2008-04-25",20.0,20.0,20.0,20.0,0.0],["2008-04-28",20.0,20.0,20.0,20.0,0.0],["2008-04-29",20.0,20.0,20.0,20.0,0.0],["2008-04-30",20.0,20.0,20.0,20.0,0.0],["2008-05-01",20.0,20.0,20.0,20.0,0.0],["2008-05-02",20.0,20.0,20.0,20.0,0.0],["2008-05-05",20.0,20.0,20.0,20.0,0.0],["2008-05-06",800.0,800.0,800.0,800.0,1.0],["2008-05-07",800.0,800.0,800.0,800.0,0.0],["2008-05-08",800.0,800.0,800.0,800.0,0.0],["2008-05-09",800.0,800.0,800.0,800.0,0.0],["2008-05-12",800.0,800.0,800.0,800.0,0.0],["2008-05-13",800.0,800.0,800.0,800.0,0.0],["2008-05-14",202.0,202.0,202.0,202.0,28.0],["2008-05-15",202.0,202.0,202.0,202.0,0.0],["2008-05-16",202.0,202.0,202.0,202.0,0.0],["2008-05-19",210.0,210.0,210.0,210.0,3.0],["2008-05-20",210.0,210.0,210.0,210.0,0.0],["2008-05-21",220.0,220.0,220.0,220.0,3.0],["2008-05-22",220.0,220.0,220.0,220.0,3.0],["2008-05-23",220.0,220.0,220.0,220.0,3.0],["2008-05-27",207.6,207.6,207.6,207.6,40.0],["2008-05-28",220.0,220.0,220.0,220.0,2.0],["2008-05-29",220.0,220.0,220.0,220.0,2.0],["2008-05-30",220.0,220.0,220.0,220.0,0.0],["2008-06-02",210.0,210.0,210.0,210.0,5.0],["2008-06-03",210.0,210.0,210.0,210.0,0.0],["2008-06-04",210.0,210.0,210.0,210.0,0.0],["2008-06-05",210.0,210.0,210.0,210.0,0.0],["2008-06-06",210.0,210.0,210.0,210.0,0.0],["2008-06-09",210.0,210.0,210.0,210.0,0.0],["2008-06-10",210.0,210.0,210.0,210.0,0.0],["2008-06-11",210.0,210.0,210.0,210.0,0.0],["2008-06-12",210.0,210.0,210.0,210.0,0.0],["2008-06-13",210.0,210.0,210.0,210.0,0.0],["2008-06-16",210.0,210.0,210.0,210.0,0.0],["2008-06-17",210.0,210.0,210.0,210.0,0.0],["2008-06-18",210.0,210.0,210.0,210.0,0.0],["2008-06-19",410.0,410.0,400.0,400.0,6.0],["2008-06-20",400.0,400.0,400.0,400.0,0.0],["2008-06-23",410.0,410.0,410.0,410.0,2.0],["2008-06-24",410.0,410.0,410.0,410.0,0.0],["2008-06-25",410.0,410.0,410.0,410.0,0.0],["2008-06-26",300.0,300.0,300.0,300.0,2.0],["2008-06-27",300.0,300.0,300.0,300.0,3.0],["2008-06-30",300.0,300.0,300.0,300.0,0.0],["2008-07-01",300.0,300.0,300.0,300.0,0.0],["2008-07-02",300.0,300.0,300.0,300.0,0.0],["2008-07-03",300.0,300.0,300.0,300.0,1.0],["2008-07-07",300.0,300.0,300.0,300.0,2.0],["2008-07-08",300.0,300.0,300.0,300.0,1.0],["2008-07-09",298.0,298.0,296.0,296.0,5.0],["2008-07-10",300.0,300.0,300.0,300.0,1.0],["2008-07-11",300.0,300.0,300.0,300.0,0.0],["2008-07-14",300.0,300.0,300.0,300.0,7.0],["2008-07-15",300.0,300.0,300.0,300.0,0.0],["2008-07-16",300.0,300.0,300.0,300.0,0.0],["2008-07-17",300.0,300.0,300.0,300.0,0.0],["2008-07-18",300.0,300.0,300.0,300.0,0.0],["2008-07-21",300.0,300.0,300.0,300.0,0.0],["2008-07-22",300.0,300.0,300.0,300.0,0.0],["2008-07-23",304.0,308.0,304.0,308.0,106.0],["2008-07-24",308.0,310.0,308.0,310.0,36.0],["2008-07-25",305.0,322.0,305.0,322.0,505.0],["2008-07-28",322.0,338.0,320.0,338.0,1060.0],["2008-07-29",338.0,342.0,336.0,342.0,297.0],["2008-07-30",342.0,346.0,290.0,320.0,393.0],["2008-07-31",330.0,342.0,330.0,340.0,75.0],["2008-08-01",350.0,350.0,350.0,350.0,1.0],["2008-08-04",330.0,330.0,330.0,330.0,18.0],["2008-08-05",330.0,330.0,330.0,330.0,13.0],["2008-08-06",350.0,350.0,330.0,330.0,34.0],["2008-08-07",350.0,354.0,350.0,354.0,54.0],["2008-08-08",354.0,354.0,350.0,350.0,69.0],["2008-08-11",336.0,350.0,330.0,350.0,31.0],["2008-08-12",320.0,350.0,300.0,350.0,27.0],["2008-08-13",350.0,350.0,350.0,350.0,0.0],["2008-08-14",350.0,350.0,350.0,350.0,1.0],["2008-08-15",350.0,350.0,350.0,350.0,13.0],["2008-08-18",350.0,350.0,350.0,350.0,0.0],["2008-08-19",350.0,350.0,350.0,350.0,0.0],["2008-08-20",330.0,354.0,330.0,354.0,87.0],["2008-08-21",354.0,354.0,340.0,340.0,25.0],["2008-08-22",340.0,340.0,340.0,340.0,0.0],["2008-08-25",340.0,340.0,330.0,330.0,20.0],["2008-08-26",330.0,330.0,330.0,330.0,0.0],["2008-08-27",354.0,354.0,354.0,354.0,1.0],["2008-08-28",354.0,354.0,354.0,354.0,3.0],["2008-08-29",354.0,360.0,340.0,360.0,56.0],["2008-09-02",364.0,364.0,360.0,360.0,61.0],["2008-09-03",362.0,362.0,360.0,360.0,15.0],["2008-09-04",368.0,380.0,366.0,380.0,129.0],["2008-09-05",380.0,380.0,354.0,380.0,144.0],["2008-09-08",370.0,370.0,350.0,352.0,18.0],["2008-09-09",360.0,370.0,352.0,352.0,24.0],["2008-09-10",360.0,360.0,350.0,350.0,13.0],["2008-09-11",330.0,362.0,330.0,362.0,60.0],["2008-09-12",400.0,400.0,352.0,352.0,44.0],["2008-09-15",360.0,360.0,360.0,360.0,5.0],["2008-09-16",380.0,400.0,380.0,400.0,68.0],["2008-09-17",400.0,400.0,400.0,400.0,0.0],["2008-09-18",380.0,400.0,380.0,400.0,209.0],["2008-09-19",400.0,400.0,400.0,400.0,6.0],["2008-09-22",400.0,400.0,390.0,400.0,5.0],["2008-09-23",400.0,400.0,400.0,400.0,35.0],["2008-09-24",400.0,400.0,380.0,400.0,13.0],["2008-09-25",390.0,390.0,380.0,380.0,10.0],["2008-09-26",380.0,380.0,370.0,370.0,3.0],["2008-09-29",370.0,370.0,370.0,370.0,4.0],["2008-09-30",370.0,390.0,370.0,390.0,28.0],["2008-10-01",390.0,390.0,390.0,390.0,0.0],["2008-10-02",390.0,390.0,390.0,390.0,0.0],["2008-10-03",370.0,372.0,370.0,372.0,3.0],["2008-10-06",360.0,380.0,340.0,380.0,82.0],["2008-10-07",380.0,398.0,380.0,390.0,28.0],["2008-10-08",350.0,350.0,350.0,350.0,2.0],["2008-10-09",360.0,360.0,350.0,350.0,3.0],["2008-10-10",350.0,350.0,350.0,350.0,0.0],["2008-10-13",310.0,360.0,310.0,360.0,28.0],["2008-10-14",360.0,360.0,360.0,360.0,2.0],["2008-10-15",360.0,360.0,360.0,360.0,0.0],["2008-10-16",360.0,360.0,360.0,360.0,0.0],["2008-10-17",360.0,360.0,360.0,360.0,0.0],["2008-10-20",360.0,360.0,360.0,360.0,0.0],["2008-10-21",360.0,360.0,360.0,360.0,0.0],["2008-10-22",360.0,360.0,360.0,360.0,0.0],["2008-10-23",300.0,300.0,300.0,300.0,6.0],["2008-10-24",300.0,300.0,300.0,300.0,8.0],["2008-10-27",366.0,366.0,366.0,366.0,3.0],["2008-10-28",366.0,366.0,366.0,366.0,0.0],["2008-10-29",366.0,366.0,366.0,366.0,0.0],["2008-10-30",366.0,366.0,366.0,366.0,0.0],["2008-10-31",366.0,366.0,366.0,366.0,25.0],["2008-11-03",350.0,350.0,350.0,350.0,3.0],["2008-11-04",350.0,350.0,350.0,350.0,3.0],["2008-11-05",350.0,350.0,350.0,350.0,0.0],["2008-11-06",350.0,350.0,350.0,350.0,0.0],["2008-11-07",350.0,350.0,350.0,350.0,0.0],["2008-11-10",300.0,300.0,212.0,300.0,6.0],["2008-11-11",300.0,340.0,230.0,340.0,4.0],["2008-11-12",340.0,340.0,340.0,340.0,2.0],["2008-11-13",340.0,340.0,340.0,340.0,0.0],["2008-11-14",340.0,340.0,340.0,340.0,0.0],["2008-11-17",340.0,340.0,340.0,340.0,0.0],["2008-11-18",340.0,340.0,340.0,340.0,0.0],["2008-11-19",340.0,340.0,340.0,340.0,0.0],["2008-11-20",340.0,340.0,340.0,340.0,0.0],["2008-11-21",280.0,280.0,280.0,280.0,3.0],["2008-11-24",210.0,340.0,202.0,340.0,29.0],["2008-11-25",340.0,340.0,230.0,340.0,27.0],["2008-11-26",320.0,340.0,320.0,340.0,65.0],["2008-11-28",340.0,340.0,340.0,340.0,0.0],["2008-12-01",340.0,340.0,340.0,340.0,0.0],["2008-12-02",230.0,338.0,230.0,338.0,4.0],["2008-12-03",338.0,338.0,278.0,338.0,10.0],["2008-12-04",338.0,338.0,338.0,338.0,0.0],["2008-12-05",338.0,338.0,338.0,338.0,0.0],["2008-12-08",278.0,290.0,50.0,290.0,62.0],["2008-12-09",290.0,290.0,290.0,290.0,0.0],["2008-12-10",290.0,340.0,290.0,340.0,11.0],["2008-12-11",300.0,300.0,300.0,300.0,4.0],["2008-12-12",340.0,340.0,340.0,340.0,5.0],["2008-12-15",340.0,340.0,340.0,340.0,38.0],["2008-12-16",334.0,334.0,230.0,328.0,69.0],["2008-12-17",310.0,310.0,310.0,310.0,10.0],["2008-12-18",320.0,338.0,310.0,310.0,30.0],["2008-12-19",336.0,336.0,336.0,336.0,2.0],["2008-12-22",336.0,336.0,292.0,310.0,29.0],["2008-12-23",310.0,310.0,310.0,310.0,0.0],["2008-12-24",290.0,310.0,198.0,310.0,111.0],["2008-12-26",280.0,280.0,280.0,280.0,3.0],["2008-12-29",280.0,280.0,280.0,280.0,0.0],["2008-12-30",310.0,310.0,280.0,280.0,38.0],["2008-12-31",280.0,284.0,270.0,270.0,39.0],["2009-01-02",280.0,310.0,280.0,280.0,7.0],["2009-01-05",280.0,310.0,280.0,280.0,42.0],["2009-01-06",280.0,280.0,280.0,280.0,3.0],["2009-01-07",300.0,300.0,280.0,280.0,6.0],["2009-01-08",280.0,280.0,280.0,280.0,1.0],["2009-01-09",290.0,290.0,286.0,286.0,22.0],["2009-01-12",298.0,310.0,280.0,280.0,18.0],["2009-01-13",270.0,270.0,260.0,260.0,15.0],["2009-01-14",260.0,260.0,260.0,260.0,0.0],["2009-01-15",260.0,260.0,260.0,260.0,5.0],["2009-01-16",250.0,250.0,250.0,250.0,1.0],["2009-01-20",250.0,250.0,250.0,250.0,0.0],["2009-01-21",250.0,250.0,230.0,248.0,41.0],["2009-01-22",248.0,248.0,248.0,248.0,0.0],["2009-01-23",248.0,248.0,248.0,248.0,0.0],["2009-01-26",220.0,238.0,170.0,238.0,191.0],["2009-01-27",238.0,238.0,238.0,238.0,0.0],["2009-01-28",238.0,238.0,238.0,238.0,0.0],["2009-01-29",200.0,200.0,200.0,200.0,5.0],["2009-01-30",200.0,200.0,200.0,200.0,0.0],["2009-02-02",228.0,228.0,228.0,228.0,2.0],["2009-02-03",228.0,228.0,210.0,210.0,5.0],["2009-02-04",210.0,218.0,210.0,218.0,10.0],["2009-02-05",210.0,210.0,200.0,200.0,50.0],["2009-02-06",200.0,200.0,200.0,200.0,0.0],["2009-02-09",150.0,216.0,150.0,200.0,11.0],["2009-02-10",204.0,204.0,204.0,204.0,10.0],["2009-02-11",204.0,210.0,200.0,204.0,17.0],["2009-02-12",214.0,214.0,214.0,214.0,3.0],["2009-02-13",210.0,210.0,200.0,200.0,5.0],["2009-02-17",214.0,214.0,214.0,214.0,15.0],["2009-02-18",208.0,208.0,200.0,200.0,34.0],["2009-02-19",200.0,200.0,200.0,200.0,25.0],["2009-02-20",200.0,200.0,200.0,200.0,15.0],["2009-02-23",200.0,200.0,200.0,200.0,0.0],["2009-02-24",202.0,202.0,190.0,200.0,73.0],["2009-02-25",200.0,200.0,200.0,200.0,1.0],["2009-02-26",190.0,208.0,190.0,202.0,251.0],["2009-02-27",202.0,210.0,200.0,210.0,41.0],["2009-03-02",200.0,200.0,200.0,200.0,45.0],["2009-03-03",174.0,200.0,174.0,200.0,83.0],["2009-03-04",202.0,290.0,202.0,220.0,261.0],["2009-03-05",220.0,220.0,220.0,220.0,204.0],["2009-03-06",270.0,270.0,200.0,210.0,31.0],["2009-03-09",210.0,210.0,210.0,210.0,0.0],["2009-03-10",210.0,210.0,170.0,204.0,26.0],["2009-03-11",210.0,210.0,206.0,206.0,35.0],["2009-03-12",204.0,204.0,204.0,204.0,37.0],["2009-03-13",204.0,204.0,204.0,204.0,0.0],["2009-03-16",230.0,230.0,210.0,210.0,36.0],["2009-03-17",210.0,210.0,170.0,210.0,42.0],["2009-03-18",210.0,210.0,210.0,210.0,0.0],["2009-03-19",300.0,300.0,300.0,300.0,2.0],["2009-03-20",300.0,300.0,230.0,300.0,89.0],["2009-03-23",300.0,300.0,230.0,230.0,18.0],["2009-03-24",260.0,298.0,226.0,298.0,38.0],["2009-03-25",240.0,240.0,240.0,240.0,7.0],["2009-03-26",260.0,260.0,260.0,260.0,2.0],["2009-03-27",260.0,330.0,250.0,250.0,75.0],["2009-03-30",340.0,408.0,330.0,380.0,38.0],["2009-03-31",360.0,360.0,360.0,360.0,1.0],["2009-04-01",390.0,390.0,300.0,300.0,6.0],["2009-04-02",370.0,370.0,300.0,350.0,36.0],["2009-04-03",300.0,350.0,300.0,320.0,29.0],["2009-04-06",350.0,350.0,322.0,322.0,20.0],["2009-04-07",322.0,322.0,322.0,322.0,0.0],["2009-04-08",322.0,322.0,322.0,322.0,0.0],["2009-04-09",338.0,338.0,338.0,338.0,3.0],["2009-04-13",338.0,350.0,322.0,350.0,12.0],["2009-04-14",230.0,360.0,230.0,360.0,45.0],["2009-04-15",340.0,500.0,340.0,360.0,67.0],["2009-04-16",312.0,350.0,280.0,280.0,32.0],["2009-04-17",340.0,340.0,222.0,240.0,19.0],["2009-04-20",330.0,330.0,250.0,254.0,24.0],["2009-04-21",254.0,300.0,240.0,300.0,52.0],["2009-04-22",300.0,300.0,242.0,270.0,39.0],["2009-04-23",242.0,260.0,242.0,250.0,133.0],["2009-04-24",252.0,280.0,250.0,250.0,20.0],["2009-04-27",280.0,280.0,220.0,250.0,55.0],["2009-04-28",220.0,260.0,220.0,230.0,26.0],["2009-04-29",260.0,260.0,230.0,230.0,88.0],["2009-04-30",210.0,250.0,210.0,250.0,54.0],["2009-05-01",250.0,320.0,230.0,280.0,110.0],["2009-05-04",290.0,290.0,240.0,240.0,8.0],["2009-05-05",290.0,300.0,268.0,280.0,108.0],["2009-05-06",296.0,296.0,286.0,286.0,36.0],["2009-05-07",306.0,306.0,290.0,290.0,43.0],["2009-05-08",292.0,316.0,292.0,292.0,61.0],["2009-05-11",318.0,318.0,280.0,300.0,48.0],["2009-05-12",284.0,320.0,252.0,320.0,62.0],["2009-05-13",320.0,360.0,320.0,338.0,377.0],["2009-05-14",350.0,370.0,338.0,364.0,88.0],["2009-05-15",364.0,364.0,364.0,364.0,4.0],["2009-05-18",366.0,370.0,328.0,370.0,247.0],["2009-05-19",370.0,420.0,364.0,420.0,206.0],["2009-05-20",430.0,450.0,380.0,410.0,91.0],["2009-05-21",420.0,440.0,420.0,440.0,19.0],["2009-05-22",430.0,440.0,380.0,394.0,78.0],["2009-05-26",400.0,444.0,400.0,444.0,169.0],["2009-05-27",450.0,452.0,426.0,440.0,86.0],["2009-05-28",430.0,452.0,430.0,452.0,34.0],["2009-05-29",440.0,460.0,430.0,430.0,94.0],["2009-06-01",450.0,458.0,394.0,440.0,133.0],["2009-06-02",456.0,476.0,430.0,442.0,80.0],["2009-06-03",440.0,460.0,440.0,440.0,57.0],["2009-06-04",450.0,480.0,430.0,460.0,201.0],["2009-06-05",460.0,460.0,430.0,430.0,107.0],["2009-06-08",432.0,480.0,432.0,470.0,87.0],["2009-06-09",450.0,452.0,420.0,440.0,124.0],["2009-06-10",440.0,440.0,412.0,412.0,71.0],["2009-06-11",430.0,430.0,400.0,430.0,189.0],["2009-06-12",420.0,430.0,420.0,424.0,58.0],["2009-06-15",424.0,440.0,400.0,400.0,90.0],["2009-06-16",430.0,430.0,396.0,396.0,43.0],["2009-06-17",410.0,410.0,400.0,400.0,10.0],["2009-06-18",400.0,410.0,394.0,394.0,43.0],["2009-06-19",380.0,410.0,380.0,410.0,1.0],["2009-06-22",394.0,394.0,358.0,380.0,107.0],["2009-06-23",360.0,398.0,300.0,398.0,120.0],["2009-06-24",362.0,362.0,362.0,362.0,7.0],["2009-06-25",360.0,360.0,320.0,320.0,171.0],["2009-06-26",320.0,360.0,320.0,350.0,199.0],["2009-06-29",360.0,360.0,320.0,320.0,31.0],["2009-06-30",356.0,356.0,310.0,330.0,191.0],["2009-07-01",360.0,360.0,320.0,334.0,153.0],["2009-07-02",334.0,356.0,320.0,354.0,87.0],["2009-07-06",370.0,370.0,300.0,330.0,33.0],["2009-07-07",300.0,340.0,300.0,318.0,24.0],["2009-07-08",302.0,302.0,280.0,290.0,202.0],["2009-07-09",290.0,320.0,280.0,300.0,21.0],["2009-07-10",300.0,320.0,272.0,320.0,51.0],["2009-07-13",270.0,310.0,270.0,310.0,25.0],["2009-07-14",290.0,310.0,270.0,300.0,255.0],["2009-07-15",300.0,300.0,240.0,240.0,28.0],["2009-07-16",260.0,300.0,260.0,280.0,57.0],["2009-07-17",280.0,292.0,276.0,276.0,54.0],["2009-07-20",292.0,292.0,270.0,280.0,23.0],["2009-07-21",280.0,280.0,262.0,262.0,76.0],["2009-07-22",280.0,280.0,280.0,280.0,5.0],["2009-07-23",262.0,280.0,262.0,280.0,33.0],["2009-07-24",276.0,276.0,276.0,276.0,28.0],["2009-07-27",272.0,290.0,262.0,290.0,77.0],["2009-07-28",280.0,300.0,280.0,290.0,37.0],["2009-07-29",290.0,290.0,280.0,290.0,17.0],["2009-07-30",280.0,280.0,270.0,280.0,67.0],["2009-07-31",266.0,298.0,266.0,280.0,17.0],["2009-08-03",280.0,290.0,262.0,290.0,107.0],["2009-08-04",280.0,290.0,270.0,283.0,272.0],["2009-08-05",290.0,320.0,290.0,320.0,169.0],["2009-08-06",320.0,320.0,270.0,320.0,180.0],["2009-08-07",320.0,320.0,270.0,288.0,207.0],["2009-08-10",310.0,310.0,270.0,300.0,77.0],["2009-08-11",300.0,308.0,270.0,300.0,58.0],["2009-08-12",280.0,280.0,270.0,280.0,71.0],["2009-08-13",298.0,300.0,284.0,284.0,19.0],["2009-08-14",284.0,298.0,280.0,290.0,184.0],["2009-08-17",290.0,300.0,278.0,278.0,163.0],["2009-08-18",278.0,290.0,278.0,290.0,47.0],["2009-08-19",300.0,304.0,290.0,300.0,137.0],["2009-08-20",310.0,310.0,290.0,310.0,85.0],["2009-08-21",310.0,310.0,264.0,298.0,55.0],["2009-08-24",298.0,298.0,280.0,280.0,33.0],["2009-08-25",270.0,296.0,270.0,286.0,27.0],["2009-08-26",262.0,294.0,262.0,294.0,35.0],["2009-08-27",290.0,318.0,290.0,292.0,14.0],["2009-08-28",290.0,310.0,262.0,300.0,193.0],["2009-08-31",280.0,298.0,264.0,280.0,128.0],["2009-09-01",290.0,300.0,260.0,260.0,160.0],["2009-09-02",270.0,288.0,260.0,270.0,85.0],["2009-09-03",274.0,290.0,274.0,280.0,54.0],["2009-09-04",280.0,290.0,270.0,290.0,110.0],["2009-09-08",260.0,280.0,260.0,280.0,57.0],["2009-09-09",280.0,280.0,260.0,266.0,53.0],["2009-09-10",260.0,266.0,260.0,266.0,24.0],["2009-09-11",264.0,266.0,260.0,260.0,112.0],["2009-09-14",260.0,270.0,260.0,270.0,14.0],["2009-09-15",276.0,280.0,270.0,276.0,36.0],["2009-09-16",280.0,280.0,260.0,264.0,48.0],["2009-09-17",260.0,276.0,260.0,276.0,53.0],["2009-09-18",274.0,290.0,270.0,290.0,106.0],["2009-09-21",290.0,300.0,264.0,264.0,140.0],["2009-09-22",270.0,280.0,250.0,280.0,19.0],["2009-09-23",270.0,270.0,260.0,270.0,40.0],["2009-09-24",274.0,274.0,274.0,274.0,2.0],["2009-09-25",260.0,260.0,260.0,260.0,26.0],["2009-09-28",260.0,272.0,256.0,272.0,18.0],["2009-09-29",270.0,298.0,270.0,290.0,91.0],["2009-09-30",290.0,298.0,290.0,298.0,31.0],["2009-10-01",298.0,298.0,290.0,290.0,54.0],["2009-10-02",270.0,300.0,270.0,298.0,159.0],["2009-10-05",300.0,300.0,300.0,300.0,20.0],["2009-10-06",300.0,310.0,300.0,300.0,23.0],["2009-10-07",302.0,360.0,302.0,330.0,112.0],["2009-10-08",360.0,378.0,340.0,368.0,428.0],["2009-10-09",372.0,376.0,350.0,350.0,78.0],["2009-10-12",360.0,360.0,352.0,360.0,11.0],["2009-10-13",360.0,362.0,340.0,340.0,208.0],["2009-10-14",320.0,362.0,300.0,362.0,120.0],["2009-10-15",320.0,360.0,302.0,360.0,72.0],["2009-10-16",330.0,358.0,330.0,358.0,19.0],["2009-10-19",330.0,350.0,310.0,338.0,37.0],["2009-10-20",338.0,338.0,310.0,320.0,63.0],["2009-10-21",320.0,320.0,300.0,316.0,161.0],["2009-10-22",316.0,316.0,316.0,316.0,3.0],["2009-10-23",300.0,310.0,300.0,304.0,81.0],["2009-10-26",300.0,326.0,284.0,290.0,274.0],["2009-10-27",290.0,290.0,270.0,270.0,66.0],["2009-10-28",280.0,300.0,272.0,300.0,56.0],["2009-10-29",272.0,284.0,272.0,284.0,8.0],["2009-10-30",290.0,348.0,282.0,290.0,70.0],["2009-11-02",282.0,284.0,260.0,284.0,101.0],["2009-11-03",280.0,280.0,270.0,272.0,97.0],["2009-11-04",280.0,280.0,272.0,278.0,77.0],["2009-11-05",280.0,280.0,270.0,270.0,145.0],["2009-11-06",278.0,278.0,270.0,276.0,78.0],["2009-11-09",276.0,276.0,220.0,240.0,218.0],["2009-11-10",270.0,274.0,244.0,244.0,74.0],["2009-11-11",250.0,270.0,250.0,268.0,73.0],["2009-11-12",268.0,270.0,250.0,270.0,29.0],["2009-11-13",270.0,270.0,250.0,268.0,93.0],["2009-11-16",260.0,268.0,250.0,264.0,56.0],["2009-11-17",264.0,268.0,258.0,258.0,66.0],["2009-11-18",256.0,256.0,230.0,240.0,165.0],["2009-11-19",236.0,248.0,220.0,248.0,106.0],["2009-11-20",248.0,250.0,222.0,250.0,162.0],["2009-11-23",250.0,256.0,224.0,250.0,31.0],["2009-11-24",250.0,250.0,250.0,250.0,5.0],["2009-11-25",226.0,250.0,226.0,240.0,37.0],["2009-11-27",230.0,240.0,212.0,240.0,54.0],["2009-11-30",222.0,222.0,210.0,210.0,79.0],["2009-12-01",210.0,222.0,206.0,222.0,67.0],["2009-12-02",180.0,220.0,180.0,220.0,40.0],["2009-12-03",220.0,220.0,220.0,220.0,48.0],["2009-12-04",180.0,210.0,180.0,210.0,15.0],["2009-12-07",204.0,222.0,152.0,220.0,96.0],["2009-12-08",220.0,220.0,220.0,220.0,0.0],["2009-12-09",202.0,222.0,202.0,222.0,32.0],["2009-12-10",230.0,280.0,210.0,210.0,135.0],["2009-12-11",210.0,210.0,210.0,210.0,0.0],["2009-12-14",200.0,220.0,200.0,210.0,20.0],["2009-12-15",200.0,200.0,200.0,200.0,16.0],["2009-12-16",190.0,198.0,152.0,172.0,83.0],["2009-12-17",188.0,188.0,188.0,188.0,36.0],["2009-12-18",218.0,240.0,196.0,240.0,156.0],["2009-12-21",190.0,190.0,190.0,190.0,12.0],["2009-12-22",210.0,210.0,210.0,210.0,8.0],["2009-12-23",194.0,220.0,194.0,210.0,57.0],["2009-12-24",210.0,210.0,210.0,210.0,0.0],["2009-12-28",194.0,210.0,194.0,210.0,150.0],["2009-12-29",210.0,216.0,180.0,216.0,35.0],["2009-12-30",202.0,202.0,180.0,190.0,38.0],["2009-12-31",180.0,188.0,180.0,184.0,52.0],["2010-01-04",190.0,190.0,180.0,190.0,29.0],["2010-01-05",190.0,220.0,190.0,220.0,212.0],["2010-01-06",220.0,220.0,190.0,194.0,99.0],["2010-01-07",194.0,200.0,190.0,200.0,137.0],["2010-01-08",200.0,200.0,190.0,190.0,70.0],["2010-01-11",194.0,200.0,194.0,194.0,37.0],["2010-01-12",200.0,200.0,190.0,200.0,56.0],["2010-01-13",190.0,204.0,190.0,190.0,229.0],["2010-01-14",200.0,200.0,194.0,200.0,139.0],["2010-01-15",198.0,200.0,194.0,198.0,115.0],["2010-01-19",200.0,220.0,200.0,206.0,339.0],["2010-01-20",220.0,220.0,210.0,218.0,162.0],["2010-01-21",220.0,230.0,214.0,224.0,561.0],["2010-01-22",224.0,238.0,220.0,238.0,376.0],["2010-01-25",240.0,240.0,210.0,230.0,80.0],["2010-01-26",230.0,236.0,202.0,220.0,186.0],["2010-01-27",210.0,228.0,206.0,220.0,18.0],["2010-01-28",206.0,220.0,196.0,202.0,207.0],["2010-01-29",210.0,220.0,210.0,220.0,25.0],["2010-02-01",230.0,230.0,200.0,220.0,95.0],["2010-02-02",220.0,230.0,202.0,204.0,137.0],["2010-02-03",240.0,240.0,204.0,210.0,210.0],["2010-02-04",228.0,232.0,204.0,210.0,1142.0],["2010-02-05",210.0,210.0,190.0,192.0,276.0],["2010-02-08",204.0,210.0,192.0,192.0,184.0],["2010-02-09",190.0,200.0,190.0,200.0,62.0],["2010-02-10",200.0,200.0,170.0,170.0,154.0],["2010-02-11",190.0,190.0,170.0,180.0,187.0],["2010-02-12",188.0,188.0,140.0,160.0,385.0],["2010-02-16",120.0,150.0,120.0,150.0,150.0],["2010-02-17",154.0,178.0,154.0,178.0,2.0],["2010-02-18",180.0,180.0,122.0,178.0,11.0],["2010-02-19",180.0,180.0,130.0,170.0,54.0],["2010-02-22",130.0,160.0,130.0,160.0,10.0],["2010-02-23",130.0,160.0,130.0,160.0,24.0],["2010-02-24",130.0,160.0,130.0,160.0,8.0],["2010-02-25",160.0,160.0,160.0,160.0,5.0],["2010-02-26",160.0,160.0,130.0,160.0,29.0],["2010-03-01",160.0,160.0,160.0,160.0,1.0],["2010-03-02",130.0,134.0,130.0,134.0,105.0],["2010-03-03",132.0,150.0,132.0,138.0,106.0],["2010-03-04",144.0,144.0,130.0,130.0,180.0],["2010-03-05",130.0,160.0,129.0,160.0,242.0],["2010-03-08",14.4,164.0,14.4,160.0,51.0],["2010-03-09",164.0,164.0,142.0,142.0,45.0],["2010-03-10",158.0,160.0,142.0,150.0,119.0],["2010-03-11",164.0,164.0,16.0,158.0,306.0],["2010-03-12",120.0,160.0,120.0,160.0,66.0],["2010-03-15",158.0,160.0,150.0,150.0,69.0],["2010-03-16",144.0,146.0,142.0,146.0,119.0],["2010-03-17",144.0,148.0,144.0,148.0,118.0],["2010-03-18",148.0,148.0,122.0,144.0,51.0],["2010-03-19",122.0,140.0,122.0,140.0,93.0],["2010-03-22",146.0,146.0,130.0,132.0,105.0],["2010-03-23",133.0,136.0,130.0,130.0,223.0],["2010-03-24",122.0,123.0,122.0,123.0,23.0],["2010-03-25",123.0,138.0,120.0,120.0,227.0],["2010-03-26",96.0,96.0,96.0,96.0,1.0],["2010-03-29",96.0,130.0,96.0,130.0,6.0],["2010-03-30",138.0,138.0,100.0,128.0,71.0],["2010-03-31",130.0,130.0,100.0,102.0,206.0],["2010-04-01",100.0,108.0,80.0,100.0,195.0],["2010-04-05",108.0,108.0,100.0,100.0,24.0],["2010-04-06",100.0,104.0,100.0,100.0,111.0],["2010-04-07",120.0,120.0,100.0,100.0,46.0],["2010-04-08",56.0,114.0,56.0,70.2,129.0],["2010-04-09",90.0,90.0,80.0,80.0,275.0],["2010-04-12",80.0,80.0,70.0,70.0,250.0],["2010-04-13",62.0,100.0,62.0,63.0,91.0],["2010-04-14",62.0,80.0,62.0,70.0,97.0],["2010-04-15",80.0,80.0,65.0,65.0,38.0],["2010-04-16",120.0,120.0,60.0,60.0,45.0],["2010-04-19",120.0,120.0,60.0,70.0,64.0],["2010-04-20",80.0,80.0,60.0,60.0,114.0],["2010-04-21",70.0,70.0,60.0,60.0,235.0],["2010-04-22",60.0,76.0,60.0,76.0,22.0],["2010-04-23",60.0,78.0,60.0,64.0,163.0],["2010-04-26",60.0,76.0,60.0,60.0,61.0],["2010-04-27",60.0,70.0,60.0,60.0,169.0],["2010-04-28",60.0,60.0,50.0,56.0,178.0],["2010-04-29",58.0,60.0,50.0,50.0,162.0],["2010-04-30",60.0,60.0,58.0,60.0,148.0],["2010-05-03",70.0,70.0,50.0,66.0,102.0],["2010-05-04",66.0,66.0,50.0,50.0,88.0],["2010-05-05",70.0,70.0,56.0,56.0,55.0],["2010-05-06",56.0,66.0,40.0,66.0,314.0],["2010-05-07",70.0,70.0,40.0,56.0,28.0],["2010-05-10",56.0,56.0,40.0,50.0,35.0],["2010-05-11",56.0,56.0,30.0,44.0,260.0],["2010-05-12",60.0,60.0,36.0,50.0,125.0],["2010-05-13",32.0,50.0,32.0,45.0,280.0],["2010-05-14",50.0,50.0,44.0,44.0,56.0],["2010-05-17",46.0,50.0,46.0,46.0,87.0],["2010-05-18",52.0,52.0,38.0,52.0,88.0],["2010-05-19",52.0,52.0,39.0,46.0,238.0],["2010-05-20",38.0,50.0,32.0,46.0,121.0],["2010-05-21",48.0,48.0,32.0,34.0,458.0],["2010-05-24",40.0,40.0,32.0,40.0,111.0],["2010-05-25",32.0,36.0,24.0,30.0,548.0],["2010-05-26",30.0,30.0,26.0,26.0,242.0],["2010-05-27",26.0,40.0,20.0,40.0,454.0],["2010-05-28",30.0,34.0,30.0,34.0,235.0],["2010-06-01",34.0,34.0,22.0,31.4,207.0],["2010-06-02",30.0,30.0,24.0,30.0,170.0],["2010-06-03",32.0,32.0,30.0,30.0,375.0],["2010-06-04",32.0,32.0,24.0,30.0,37.0],["2010-06-07",30.0,30.0,24.0,24.0,208.0],["2010-06-08",30.0,30.0,26.0,26.0,75.0],["2010-06-09",20.0,30.0,20.0,30.0,18.0],["2010-06-10",30.0,30.0,30.0,30.0,120.0],["2010-06-11",30.0,30.0,22.0,24.0,532.0],["2010-06-14",32.0,32.0,32.0,32.0,26.0],["2010-06-15",30.0,30.0,30.0,30.0,150.0],["2010-06-16",30.0,30.0,30.0,30.0,20.0],["2010-06-17",30.0,32.0,24.0,24.0,217.0],["2010-06-18",26.0,26.0,22.0,22.0,397.0],["2010-06-21",24.0,24.0,20.0,20.0,108.0],["2010-06-22",20.0,25.0,10.0,25.0,692.0],["2010-06-23",25.0,25.0,25.0,25.0,0.0],["2010-06-24",24.0,26.0,24.0,24.0,55.0],["2010-06-25",16.0,24.0,16.0,20.0,119.0],["2010-06-28",20.0,30.0,20.0,22.0,107.0],["2010-06-29",20.0,22.0,12.0,22.0,97.0],["2010-06-30",20.0,22.0,20.0,22.0,205.0],["2010-07-01",16.0,16.0,10.0,10.0,140.0],["2010-07-02",16.0,20.0,14.0,16.0,492.0],["2010-07-06",20.0,20.0,14.0,14.0,123.0],["2010-07-07",20.0,20.0,14.0,20.0,467.0],["2010-07-08",16.0,16.0,12.0,14.0,820.0],["2010-07-09",14.0,15.0,14.0,14.0,292.0],["2010-07-12",14.0,14.0,12.0,12.0,173.0],["2010-07-13",14.0,14.0,12.0,14.0,128.0],["2010-07-14",14.0,16.0,14.0,16.0,889.0],["2010-07-15",16.0,16.0,14.0,14.0,2210.0],["2010-07-16",15.0,18.0,15.0,18.0,340.0],["2010-07-19",18.0,18.0,14.0,18.0,125.0],["2010-07-20",16.0,16.0,16.0,16.0,152.0],["2010-07-21",14.0,14.0,12.0,14.0,1059.0],["2010-07-22",12.0,16.0,12.0,16.0,54.0],["2010-07-23",16.0,16.0,16.0,16.0,48.0],["2010-07-26",16.0,16.0,10.0,13.0,5035.0],["2010-07-27",12.0,12.0,8.0,12.0,256.0],["2010-07-28",10.0,10.0,10.0,10.0,25.0],["2010-07-29",14.0,14.0,10.0,10.0,342.0],["2010-07-30",10.0,10.0,6.0,8.0,796.0],["2010-08-02",10.0,10.0,10.0,10.0,5.0],["2010-08-03",12.0,12.0,11.2,11.2,214.0],["2010-08-04",11.0,11.0,10.0,10.0,494.0],["2010-08-05",10.0,16.0,10.0,14.0,784.0],["2010-08-06",14.6,14.6,10.0,14.6,176.0],["2010-08-09",10.0,14.0,9.6,10.0,473.0],["2010-08-10",10.0,12.0,8.4,8.4,564.0],["2010-08-11",9.2,9.2,8.0,8.0,396.0],["2010-08-12",8.0,9.8,6.0,9.8,1258.0],["2010-08-13",9.0,9.8,8.0,8.0,414.0],["2010-08-16",9.8,9.8,8.4,8.4,453.0],["2010-08-17",8.0,9.0,8.0,9.0,820.0],["2010-08-18",8.4,8.8,8.2,8.2,526.0],["2010-08-19",8.2,8.2,8.0,8.0,292.0],["2010-08-20",8.0,8.0,6.2,8.0,354.0],["2010-08-23",8.0,8.2,8.0,8.2,279.0],["2010-08-24",8.0,8.0,6.4,6.6,315.0],["2010-08-25",7.8,7.8,6.2,6.2,173.0],["2010-08-26",6.2,8.0,6.2,8.0,762.0],["2010-08-27",8.0,8.0,6.2,8.0,220.0],["2010-08-30",8.0,8.0,8.0,8.0,26.0],["2010-08-31",8.0,8.0,7.4,8.0,10.0],["2010-09-01",7.4,7.4,7.4,7.4,75.0],["2010-09-02",7.4,7.4,7.4,7.4,13.0],["2010-09-03",7.4,11.8,6.2,9.0,672.0],["2010-09-07",7.4,7.4,6.2,6.6,320.0],["2010-09-08",6.6,7.4,6.6,7.0,257.0],["2010-09-09",7.2,7.2,6.0,6.0,490.0],["2010-09-10",7.4,7.4,6.0,6.0,198.0],["2010-09-13",6.2,6.2,6.2,6.2,24.0],["2010-09-14",6.2,6.2,6.2,6.2,0.0],["2010-09-15",7.4,7.4,7.0,7.4,181.0],["2010-09-16",8.0,8.0,6.0,7.0,309.0],["2010-09-17",7.0,7.0,7.0,7.0,55.0],["2010-09-20",7.0,7.0,7.0,7.0,0.0],["2010-09-21",6.0,6.0,6.0,6.0,1.0],["2010-09-22",6.0,6.0,6.0,6.0,0.0],["2010-09-23",6.0,7.4,6.0,7.2,542.0],["2010-09-24",7.2,7.4,7.2,7.2,91.0],["2010-09-27",7.4,8.0,7.4,8.0,150.0],["2010-09-28",10.0,10.0,8.0,8.0,100.0],["2010-09-29",9.0,9.0,9.0,9.0,14.0],["2010-09-30",6.0,8.0,6.0,8.0,6.0],["2010-10-01",9.0,9.0,9.0,9.0,17.0],["2010-10-04",9.0,9.0,9.0,9.0,94.0],["2010-10-05",9.6,10.0,9.0,9.0,158.0],["2010-10-06",9.8,9.8,9.0,9.0,31.0],["2010-10-07",9.0,9.0,9.0,9.0,0.0],["2010-10-08",9.0,9.0,9.0,9.0,33.0],["2010-10-11",9.0,9.0,9.0,9.0,44.0],["2010-10-12",6.6,6.6,6.6,6.6,1.0],["2010-10-13",7.0,8.4,6.6,8.4,134.0],["2010-10-14",8.4,8.4,8.4,8.4,13.0],["2010-10-15",8.4,8.4,6.0,7.0,146.0],["2010-10-18",7.0,7.0,7.0,7.0,0.0],["2010-10-19",8.4,8.4,8.4,8.4,15.0],["2010-10-20",8.4,8.4,6.8,6.8,114.0],["2010-10-21",6.8,8.4,6.8,7.0,114.0],["2010-10-22",8.2,8.2,8.2,8.2,7.0],["2010-10-25",8.2,8.2,8.2,8.2,30.0],["2010-10-26",8.2,9.0,6.0,9.0,13.0],["2010-10-27",6.0,6.0,6.0,6.0,86.0],["2010-10-28",8.6,8.6,6.0,6.0,186.0],["2010-10-29",6.0,6.0,6.0,6.0,0.0],["2010-11-01",6.0,6.0,6.0,6.0,0.0],["2010-11-02",8.6,8.6,8.4,8.4,65.0],["2010-11-03",7.0,10.0,6.0,6.0,205.0],["2010-11-04",9.0,11.8,5.2,6.0,375.0],["2010-11-05",5.4,8.0,5.4,8.0,17.0],["2010-11-08",5.4,9.0,5.4,8.0,142.0],["2010-11-09",8.0,8.0,8.0,8.0,0.0],["2010-11-10",8.0,8.0,8.0,8.0,168.0],["2010-11-11",8.0,8.0,8.0,8.0,0.0],["2010-11-12",6.0,8.0,5.4,8.0,125.0],["2010-11-15",6.2,8.0,6.2,8.0,173.0],["2010-11-16",8.0,8.0,8.0,8.0,0.0],["2010-11-17",6.2,8.0,6.2,8.0,184.0],["2010-11-18",8.0,8.0,8.0,8.0,0.0],["2010-11-19",8.0,8.0,7.8,7.8,276.0],["2010-11-22",7.8,7.8,7.8,7.8,0.0],["2010-11-23",7.8,7.8,7.8,7.8,15.0],["2010-11-24",7.8,7.8,7.8,7.8,35.0],["2010-11-26",7.8,7.8,7.8,7.8,0.0],["2010-11-29",7.0,7.0,7.0,7.0,8.0],["2010-11-30",7.8,7.8,7.0,7.0,30.0],["2010-12-01",7.2,7.2,6.2,6.8,160.0],["2010-12-02",6.8,6.8,6.8,6.8,0.0],["2010-12-03",6.2,6.4,6.2,6.4,252.0],["2010-12-06",6.2,6.4,6.2,6.4,92.0],["2010-12-07",6.4,6.4,6.2,6.2,196.0],["2010-12-08",6.2,6.2,6.2,6.2,38.0],["2010-12-09",6.2,6.2,6.2,6.2,118.0],["2010-12-10",6.2,6.2,6.2,6.2,125.0],["2010-12-13",8.0,8.6,6.2,6.2,502.0],["2010-12-14",6.2,6.8,6.2,6.8,123.0],["2010-12-15",7.0,7.0,4.0,6.2,1966.0],["2010-12-16",5.6,7.2,5.6,7.2,31.0],["2010-12-17",7.2,7.2,7.2,7.2,0.0],["2010-12-20",4.0,4.6,4.0,4.6,105.0],["2010-12-21",6.0,6.0,4.0,6.0,164.0],["2010-12-22",4.0,5.2,4.0,5.2,76.0],["2010-12-23",5.2,5.6,5.2,5.6,4.0],["2010-12-27",5.2,5.2,4.0,4.0,200.0],["2010-12-28",6.0,8.0,6.0,8.0,323.0],["2010-12-29",6.0,6.0,6.0,6.0,45.0],["2010-12-30",6.0,6.0,5.0,5.0,252.0],["2010-12-31",5.0,6.0,4.4,4.4,210.0],["2011-01-03",4.4,4.4,4.4,4.4,0.0],["2011-01-04",6.0,6.6,4.0,6.6,394.0],["2011-01-05",6.6,8.0,4.0,4.0,30.0],["2011-01-06",4.0,4.0,4.0,4.0,0.0],["2011-01-07",4.0,4.0,4.0,4.0,0.0],["2011-01-10",4.0,4.0,4.0,4.0,0.0],["2011-01-11",8.0,8.0,8.0,8.0,1.0],["2011-01-12",7.0,7.0,4.8,4.8,136.0],["2011-01-13",7.0,7.0,7.0,7.0,25.0],["2011-01-14",7.2,7.2,7.2,7.2,1.0],["2011-01-18",7.2,7.2,5.0,5.0,90.0],["2011-01-19",5.0,5.0,5.0,5.0,0.0],["2011-01-20",5.0,5.0,5.0,5.0,0.0],["2011-01-21",5.0,5.0,5.0,5.0,1.0],["2011-01-24",5.0,5.0,5.0,5.0,0.0],["2011-01-25",5.0,5.0,5.0,5.0,0.0],["2011-01-26",4.8,5.0,4.8,5.0,136.0],["2011-01-27",5.0,5.0,5.0,5.0,0.0],["2011-01-28",6.0,6.0,6.0,6.0,50.0],["2011-01-31",5.0,6.8,5.0,6.8,16.0],["2011-02-01",6.8,6.8,6.0,6.8,69.0],["2011-02-02",6.0,6.0,6.0,6.0,4.0],["2011-02-03",6.8,6.8,6.8,6.8,64.0],["2011-02-04",4.8,4.8,4.0,4.0,250.0],["2011-02-07",4.8,4.8,3.6,4.0,1167.0],["2011-02-08",3.6,3.6,3.6,3.6,1.0],["2011-02-09",2.6,4.0,2.6,4.0,350.0],["2011-02-10",4.0,4.0,4.0,4.0,261.0],["2011-02-11",4.0,4.0,4.0,4.0,0.0],["2011-02-14",4.0,5.0,4.0,5.0,3.0],["2011-02-15",5.0,5.0,5.0,5.0,5.0],["2011-02-16",5.0,5.0,5.0,5.0,0.0],["2011-02-17",5.0,5.0,5.0,5.0,16.0],["2011-02-18",5.0,5.0,5.0,5.0,0.0],["2011-02-22",6.0,7.6,5.0,7.6,168.0],["2011-02-23",7.6,7.6,7.6,7.6,0.0],["2011-02-24",4.0,4.0,4.0,4.0,2.0],["2011-02-25",4.0,4.0,4.0,4.0,0.0],["2011-02-28",4.0,4.0,4.0,4.0,0.0],["2011-03-01",6.0,6.0,6.0,6.0,27.0],["2011-03-02",6.0,7.4,6.0,7.0,117.0],["2011-03-03",7.0,7.0,7.0,7.0,0.0],["2011-03-04",7.2,7.2,7.2,7.2,25.0],["2011-03-07",7.2,7.2,7.2,7.2,0.0],["2011-03-08",7.2,7.2,7.2,7.2,0.0],["2011-03-09",7.2,7.2,7.2,7.2,0.0],["2011-03-10",7.2,7.2,7.2,7.2,0.0],["2011-03-11",7.0,7.2,7.0,7.2,68.0],["2011-03-14",7.4,7.4,7.0,7.0,196.0],["2011-03-15",6.0,6.0,4.0,4.0,223.0],["2011-03-16",4.4,4.4,4.4,4.4,3.0],["2011-03-17",7.0,7.0,7.0,7.0,92.0],["2011-03-18",7.0,7.0,7.0,7.0,0.0],["2011-03-21",4.6,4.6,4.0,4.0,125.0],["2011-03-22",6.0,6.0,6.0,6.0,15.0],["2011-03-23",6.0,6.0,6.0,6.0,25.0],["2011-03-24",6.0,6.0,6.0,6.0,0.0],["2011-03-25",4.0,4.0,4.0,4.0,150.0],["2011-03-28",4.2,5.8,4.2,5.8,10.0],["2011-03-29",6.0,6.0,6.0,6.0,78.0],["2011-03-30",6.0,6.0,6.0,6.0,0.0],["2011-03-31",6.0,6.0,6.0,6.0,0.0],["2011-04-01",6.0,6.0,4.0,4.0,4822.0],["2011-04-04",4.0,4.6,4.0,4.0,174.0],["2011-04-05",6.0,6.0,5.0,5.0,7123.0],["2011-04-06",6.0,7.0,5.0,5.0,3669.0],["2011-04-07",7.6,8.0,5.2,8.0,1319.0],["2011-04-08",7.8,15.0,7.8,15.0,2105.0],["2011-04-11",15.0,43.6,15.0,20.0,6731.0],["2011-04-12",24.0,28.0,16.0,22.0,2765.0],["2011-04-13",28.0,28.0,20.0,20.0,457.0],["2011-04-14",18.2,28.0,18.2,23.8,624.0],["2011-04-15",23.8,25.8,18.4,19.0,1755.0],["2011-04-18",18.4,22.0,16.2,16.2,853.0],["2011-04-19",17.0,18.0,10.0,18.0,1153.0],["2011-04-20",18.0,18.0,12.0,16.0,161.0],["2011-04-21",14.0,16.0,14.0,14.0,127.0],["2011-04-25",14.0,14.0,14.0,14.0,250.0],["2011-04-26",12.4,13.8,10.0,12.0,218.0],["2011-04-27",10.0,13.6,10.0,12.0,502.0],["2011-04-28",11.8,14.0,10.0,10.0,429.0],["2011-04-29",8.2,10.0,8.2,10.0,188.0],["2011-05-02",12.0,12.0,10.0,10.0,8.0],["2011-05-03",10.0,10.0,9.2,9.2,151.0],["2011-05-04",8.2,10.0,8.2,10.0,58.0],["2011-05-05",10.0,10.0,10.0,10.0,475.0],["2011-05-06",9.0,9.0,8.2,8.2,363.0],["2011-05-09",10.0,10.0,8.0,8.0,204.0],["2011-05-10",8.0,8.0,8.0,8.0,50.0],["2011-05-11",8.0,8.0,8.0,8.0,3.0],["2011-05-12",8.0,8.0,8.0,8.0,5.0],["2011-05-13",8.0,16.0,6.0,16.0,1549.0],["2011-05-16",12.0,16.0,10.0,12.0,254.0],["2011-05-17",14.0,15.8,10.0,10.4,735.0],["2011-05-18",14.0,14.0,12.0,12.0,121.0],["2011-05-19",12.0,13.0,8.2,13.0,478.0],["2011-05-20",12.0,13.0,8.0,13.0,1050.0],["2011-05-23",13.0,13.0,10.0,13.0,55.0],["2011-05-24",13.0,13.0,10.0,10.0,122.0],["2011-05-25",10.0,10.0,10.0,10.0,0.0],["2011-05-26",10.0,10.0,10.0,10.0,0.0],["2011-05-27",10.0,10.0,10.0,10.0,153.0],["2011-05-31",10.0,10.0,10.0,10.0,0.0],["2011-06-01",8.8,11.8,8.8,11.8,16.0],["2011-06-02",11.8,11.8,11.8,11.8,0.0],["2011-06-03",11.6,11.6,8.6,8.6,55.0],["2011-06-06",10.0,12.0,8.6,8.6,500.0],["2011-06-07",9.0,9.0,9.0,9.0,94.0],["2011-06-08",9.8,9.8,9.8,9.8,6.0],["2011-06-09",10.0,10.0,10.0,10.0,25.0],["2011-06-10",10.0,10.0,10.0,10.0,0.0],["2011-06-13",10.8,10.8,8.0,8.0,55.0],["2011-06-14",9.2,11.8,9.2,11.8,17.0],["2011-06-15",9.2,9.2,9.2,9.2,11.0],["2011-06-16",9.2,9.2,9.2,9.2,38.0],["2011-06-17",9.2,9.2,9.2,9.2,0.0],["2011-06-20",9.2,10.0,7.0,7.0,674.0],["2011-06-21",8.0,8.0,5.8,5.8,522.0],["2011-06-22",8.0,8.0,7.2,7.2,67.0],["2011-06-23",5.0,6.4,4.0,4.0,1030.0],["2011-06-24",5.8,5.8,5.8,5.8,27.0],["2011-06-27",7.2,7.2,7.2,7.2,3.0],["2011-06-28",4.0,7.0,4.0,7.0,68.0],["2011-06-29",7.0,7.0,7.0,7.0,0.0],["2011-06-30",7.2,7.2,7.2,7.2,68.0],["2011-07-01",8.0,8.0,7.0,7.0,134.0],["2011-07-05",4.0,4.0,4.0,4.0,73.0],["2011-07-06",8.0,8.0,8.0,8.0,23.0],["2011-07-07",8.0,8.0,8.0,8.0,0.0],["2011-07-08",4.0,7.4,4.0,7.4,145.0],["2011-07-11",6.0,7.8,5.0,7.8,37.0],["2011-07-12",7.8,7.8,7.8,7.8,0.0],["2011-07-13",5.0,5.0,5.0,5.0,2.0],["2011-07-14",7.8,7.8,7.8,7.8,9.0],["2011-07-15",5.0,5.0,5.0,5.0,127.0],["2011-07-18",7.8,7.8,7.8,7.8,5.0],["2011-07-19",7.8,7.8,6.0,6.0,40.0],["2011-07-20",7.4,9.8,7.4,8.8,2146.0],["2011-07-21",8.8,12.0,8.8,12.0,954.0],["2011-07-22",12.0,12.0,10.4,10.4,198.0],["2011-07-25",10.0,10.0,10.0,10.0,160.0],["2011-07-26",10.0,10.0,10.0,10.0,101.0],["2011-07-27",10.0,10.0,5.0,8.0,545.0],["2011-07-28",7.6,10.0,7.4,10.0,705.0],["2011-07-29",10.0,10.0,8.0,8.0,513.0],["2011-08-01",6.6,9.8,6.6,9.8,157.0],["2011-08-02",9.8,9.8,6.8,6.8,94.0],["2011-08-03",6.8,6.8,6.8,6.8,225.0],["2011-08-04",8.0,8.0,7.2,7.4,288.0],["2011-08-05",7.8,8.0,6.0,6.0,786.0],["2011-08-08",10.0,10.0,5.2,5.2,467.0],["2011-08-09",6.0,6.0,6.0,6.0,239.0],["2011-08-10",5.4,6.0,5.4,6.0,259.0],["2011-08-11",8.0,8.0,5.0,6.0,5399.0],["2011-08-12",8.0,8.0,6.0,6.0,74.0],["2011-08-15",6.0,6.0,6.0,6.0,228.0],["2011-08-16",8.0,8.0,6.0,6.0,8.0],["2011-08-17",8.0,8.0,8.0,8.0,8.0],["2011-08-18",8.0,8.0,5.0,5.0,105.0],["2011-08-19",8.0,8.0,8.0,8.0,24.0],["2011-08-22",8.0,8.0,8.0,8.0,4.0],["2011-08-23",8.0,8.0,6.0,6.0,43.0],["2011-08-24",5.0,5.0,5.0,5.0,135.0],["2011-08-25",7.6,7.6,7.6,7.6,9.0],["2011-08-26",6.0,6.0,5.2,5.2,1054.0],["2011-08-29",6.0,6.0,6.0,6.0,670.0],["2011-08-30",7.0,7.0,6.4,6.4,14.0],["2011-08-31",6.4,6.4,6.4,6.4,0.0],["2011-09-01",6.4,6.4,6.4,6.4,30.0],["2011-09-02",5.2,5.2,5.2,5.2,10.0],["2011-09-06",6.4,6.4,6.4,6.4,18.0],["2011-09-07",6.4,6.4,6.4,6.4,0.0],["2011-09-08",6.4,6.4,5.8,5.8,222.0],["2011-09-09",5.8,5.8,5.8,5.8,0.0],["2011-09-12",5.2,5.2,5.2,5.2,45.0],["2011-09-13",5.2,5.2,5.2,5.2,0.0],["2011-09-14",5.2,6.6,5.2,6.6,103.0],["2011-09-15",5.2,5.6,5.2,5.6,172.0],["2011-09-16",6.2,6.2,6.2,6.2,10.0],["2011-09-19",6.4,6.4,3.2,5.2,520.0],["2011-09-20",5.0,5.0,5.0,5.0,2.0],["2011-09-21",5.2,5.2,5.2,5.2,44.0],["2011-09-22",5.2,5.2,4.0,5.2,437.0],["2011-09-23",5.2,5.2,5.2,5.2,0.0],["2011-09-26",5.2,5.6,5.2,5.6,43.0],["2011-09-27",5.6,5.6,5.6,5.6,50.0],["2011-09-28",5.6,5.6,5.6,5.6,0.0],["2011-09-29",5.6,5.6,5.6,5.6,0.0],["2011-09-30",5.6,5.6,5.6,5.6,0.0],["2011-10-03",5.6,5.6,5.6,5.6,0.0],["2011-10-04",5.6,5.6,5.6,5.6,0.0],["2011-10-05",6.0,6.0,6.0,6.0,18.0],["2011-10-06",6.0,6.0,6.0,6.0,11.0],["2011-10-07",4.0,4.0,4.0,4.0,3.0],["2011-10-10",4.0,6.0,4.0,6.0,48.0],["2011-10-11",6.0,6.0,6.0,6.0,0.0],["2011-10-12",6.0,6.0,6.0,6.0,26.0],["2011-10-13",6.0,6.0,6.0,6.0,0.0],["2011-10-14",6.0,6.0,6.0,6.0,0.0],["2011-10-17",6.0,6.0,6.0,6.0,0.0],["2011-10-18",6.0,6.0,6.0,6.0,11.0],["2011-10-19",6.0,6.0,6.0,6.0,0.0],["2011-10-20",6.0,6.0,6.0,6.0,13.0],["2011-10-21",4.0,6.0,4.0,4.0,104.0],["2011-10-24",4.0,4.0,4.0,4.0,8.0],["2011-10-25",4.0,4.0,4.0,4.0,0.0],["2011-10-26",4.0,4.0,4.0,4.0,0.0],["2011-10-27",4.0,8.0,4.0,8.0,28.0],["2011-10-28",6.0,6.0,6.0,6.0,50.0],["2011-10-31",6.0,6.0,6.0,6.0,0.0],["2011-11-01",6.0,6.0,6.0,6.0,0.0],["2011-11-02",6.0,6.0,6.0,6.0,0.0],["2011-11-03",4.0,4.0,4.0,4.0,105.0],["2011-11-04",7.0,7.2,4.2,4.2,118.0],["2011-11-07",4.2,4.2,4.2,4.2,50.0],["2011-11-08",4.2,4.2,4.2,4.2,0.0],["2011-11-09",4.2,4.2,4.2,4.2,0.0],["2011-11-10",4.2,4.2,4.2,4.2,0.0],["2011-11-11",4.2,4.2,4.2,4.2,0.0],["2011-11-14",4.2,4.2,4.2,4.2,0.0],["2011-11-15",4.2,4.2,4.2,4.2,0.0],["2011-11-16",4.2,4.2,4.2,4.2,28.0],["2011-11-17",4.2,4.2,4.2,4.2,0.0],["2011-11-18",4.2,4.2,4.2,4.2,0.0],["2011-11-21",4.2,4.2,4.2,4.2,0.0],["2011-11-22",4.0,4.0,4.0,4.0,50.0],["2011-11-23",4.0,4.0,4.0,4.0,0.0],["2011-11-25",3.6,3.6,3.6,3.6,50.0],["2011-11-28",3.6,6.0,3.6,6.0,63.0],["2011-11-29",6.0,6.0,6.0,6.0,880.0],["2011-11-30",6.0,6.0,6.0,6.0,0.0],["2011-12-01",3.6,3.6,3.6,3.6,55.0],["2011-12-02",6.0,6.0,6.0,6.0,3.0],["2011-12-05",3.6,6.0,3.6,6.0,55.0],["2011-12-06",6.0,6.0,6.0,6.0,0.0],["2011-12-07",6.0,6.0,6.0,6.0,0.0],["2011-12-08",2.2,2.2,2.2,2.2,10.0],["2011-12-09",2.2,2.2,2.2,2.2,0.0],["2011-12-12",2.2,2.2,2.2,2.2,4.0],["2011-12-13",2.2,2.2,2.0,2.0,17.0],["2011-12-14",2.2,2.2,2.2,2.2,26.0],["2011-12-15",2.2,2.2,2.2,2.2,0.0],["2011-12-16",2.2,2.2,2.2,2.2,0.0],["2011-12-19",2.2,2.2,2.2,2.2,25.0],["2011-12-20",2.2,2.2,2.2,2.2,0.0],["2011-12-21",2.2,2.2,2.2,2.2,0.0],["2011-12-22",2.2,2.2,2.2,2.2,35.0],["2011-12-23",2.2,2.2,2.2,2.2,0.0],["2011-12-27",2.2,2.2,2.2,2.2,4.0],["2011-12-28",2.2,2.2,2.2,2.2,176.0],["2011-12-29",2.2,2.2,1.2,2.0,821.0],["2011-12-30",1.2,1.2,1.2,1.2,234.0],["2012-01-03",1.8,1.8,1.8,1.8,19.0],["2012-01-04",1.2,1.8,1.2,1.8,206.0],["2012-01-05",1.8,1.8,1.8,1.8,0.0],["2012-01-06",2.0,2.0,1.2,1.2,673.0],["2012-01-09",2.0,2.0,2.0,2.0,500.0],["2012-01-10",2.0,2.0,1.2,2.0,348.0],["2012-01-11",5.0,5.0,4.0,4.0,105.0],["2012-01-12",4.0,4.0,4.0,4.0,0.0],["2012-01-13",3.0,3.0,3.0,3.0,1.0],["2012-01-17",4.0,4.0,4.0,4.0,7.0],["2012-01-18",4.0,4.0,3.0,3.0,55.0],["2012-01-19",4.0,4.0,4.0,4.0,50.0],["2012-01-20",4.0,4.0,3.0,3.0,150.0],["2012-01-23",3.0,3.0,1.2,1.2,100.0],["2012-01-24",3.0,3.0,3.0,3.0,25.0],["2012-01-25",2.6,2.6,2.6,2.6,18.0],["2012-01-26",4.0,4.0,4.0,4.0,60.0],["2012-01-27",4.0,4.0,4.0,4.0,0.0],["2012-01-30",2.4,2.4,2.4,2.4,4.0],["2012-01-31",5.0,5.0,5.0,5.0,13.0],["2012-02-01",5.0,5.0,5.0,5.0,3.0],["2012-02-02",3.6,3.6,3.6,3.6,25.0],["2012-02-03",5.0,6.0,4.0,4.0,990.0],["2012-02-06",4.0,4.0,4.0,4.0,272.0],["2012-02-07",4.0,4.0,4.0,4.0,3.0],["2012-02-08",4.0,4.0,3.2,3.2,44.0],["2012-02-09",4.0,4.0,4.0,4.0,25.0],["2012-02-10",4.0,4.0,4.0,4.0,0.0],["2012-02-13",3.2,4.0,3.2,4.0,118.0],["2012-02-14",4.0,4.0,4.0,4.0,50.0],["2012-02-15",3.2,3.2,3.2,3.2,2.0],["2012-02-16",4.0,4.0,4.0,4.0,155.0],["2012-02-17",4.0,4.0,4.0,4.0,0.0],["2012-02-21",3.2,3.2,3.2,3.2,120.0],["2012-02-22",3.2,3.2,3.2,3.2,0.0],["2012-02-23",6.0,6.0,6.0,6.0,5.0],["2012-02-24",6.0,6.0,3.2,3.2,56.0],["2012-02-27",3.2,3.2,3.2,3.2,10.0],["2012-02-28",3.2,6.0,3.2,6.0,135.0],["2012-02-29",4.4,4.4,4.4,4.4,34.0],["2012-03-01",5.0,5.2,4.0,5.2,425.0],["2012-03-02",5.2,5.2,5.2,5.2,0.0],["2012-03-05",3.2,3.2,3.2,3.2,5.0],["2012-03-06",3.2,3.2,3.2,3.2,0.0],["2012-03-07",6.0,6.0,6.0,6.0,1.0],["2012-03-08",6.0,6.0,6.0,6.0,0.0],["2012-03-09",3.2,5.8,3.2,5.8,23.0],["2012-03-12",5.8,5.8,5.8,5.8,0.0],["2012-03-13",5.8,5.8,5.8,5.8,0.0],["2012-03-14",5.8,5.8,5.8,5.8,0.0],["2012-03-15",5.8,5.8,5.8,5.8,0.0],["2012-03-16",5.8,5.8,5.8,5.8,0.0],["2012-03-19",5.8,5.8,5.8,5.8,0.0],["2012-03-20",3.2,3.2,3.2,3.2,2.0],["2012-03-21",3.2,3.2,3.2,3.2,0.0],["2012-03-22",3.2,3.2,3.2,3.2,0.0],["2012-03-23",3.2,3.2,3.2,3.2,0.0],["2012-03-26",3.2,3.2,3.2,3.2,0.0],["2012-03-27",3.2,3.2,3.2,3.2,0.0],["2012-03-28",3.2,3.2,3.2,3.2,0.0],["2012-03-29",3.2,3.2,3.2,3.2,0.0],["2012-03-30",5.0,5.0,5.0,5.0,39.0],["2012-04-02",3.6,4.6,3.6,4.6,27.0],["2012-04-03",3.6,3.6,3.6,3.6,14.0],["2012-04-04",3.6,3.6,3.6,3.6,0.0],["2012-04-05",3.6,3.6,3.6,3.6,50.0],["2012-04-09",3.6,3.6,3.6,3.6,0.0],["2012-04-10",3.6,3.6,3.6,3.6,0.0],["2012-04-11",3.2,3.2,3.2,3.2,3.0],["2012-04-12",3.2,3.2,3.2,3.2,0.0],["2012-04-13",3.2,3.2,3.2,3.2,24.0],["2012-04-16",3.2,3.2,3.2,3.2,0.0],["2012-04-17",3.2,3.2,3.2,3.2,0.0],["2012-04-18",3.2,3.2,3.2,3.2,125.0],["2012-04-19",3.2,3.2,3.2,3.2,0.0],["2012-04-20",3.2,3.2,3.2,3.2,0.0],["2012-04-23",3.2,3.2,3.2,3.2,0.0],["2012-04-24",2.0,2.0,2.0,2.0,10.0],["2012-04-25",2.0,2.0,2.0,2.0,0.0],["2012-04-26",2.0,2.0,2.0,2.0,0.0],["2012-04-27",2.2,2.2,2.2,2.2,2.0],["2012-04-30",2.2,2.2,2.2,2.2,0.0],["2012-05-01",2.2,2.2,2.2,2.2,0.0],["2012-05-02",2.2,2.2,2.2,2.2,0.0],["2012-05-03",2.2,2.2,2.2,2.2,0.0],["2012-05-04",2.2,2.2,2.2,2.2,0.0],["2012-05-07",2.2,2.2,2.2,2.2,0.0],["2012-05-08",2.2,2.2,2.2,2.2,4.0],["2012-05-09",2.2,2.2,2.2,2.2,0.0],["2012-05-10",2.2,2.2,2.2,2.2,0.0],["2012-05-11",2.2,2.2,2.2,2.2,20.0],["2012-05-14",2.4,2.4,2.4,2.4,53.0],["2012-05-15",2.6,2.6,2.6,2.6,2.0],["2012-05-16",5.0,5.0,5.0,5.0,520.0],["2012-05-17",5.0,5.0,5.0,5.0,10.0],["2012-05-18",5.0,5.0,5.0,5.0,0.0],["2012-05-21",5.0,5.0,5.0,5.0,0.0],["2012-05-22",5.0,5.0,5.0,5.0,0.0],["2012-05-23",5.0,5.0,5.0,5.0,0.0],["2012-05-24",5.0,5.0,5.0,5.0,0.0],["2012-05-25",5.0,5.0,5.0,5.0,0.0],["2012-05-29",2.2,8.0,2.2,8.0,85.0],["2012-05-30",8.0,8.0,8.0,8.0,0.0],["2012-05-31",8.0,8.0,8.0,8.0,0.0],["2012-06-01",8.0,8.0,8.0,8.0,0.0],["2012-06-04",7.0,7.0,7.0,7.0,5.0],["2012-06-05",4.0,4.0,4.0,4.0,5.0],["2012-06-06",4.0,4.0,4.0,4.0,0.0],["2012-06-07",4.0,4.0,4.0,4.0,5.0],["2012-06-08",4.0,4.0,4.0,4.0,0.0],["2012-06-11",4.0,4.0,4.0,4.0,6.0],["2012-06-12",4.0,4.0,4.0,4.0,1.0],["2012-06-13",5.8,6.2,5.8,6.2,546.0],["2012-06-14",6.2,6.2,6.2,6.2,0.0],["2012-06-15",4.0,4.0,4.0,4.0,4.0],["2012-06-18",7.0,7.0,7.0,7.0,50.0],["2012-06-19",7.0,7.0,4.2,7.0,135.0],["2012-06-20",7.0,7.0,7.0,7.0,75.0],["2012-06-21",7.0,7.0,7.0,7.0,0.0],["2012-06-22",7.0,7.0,7.0,7.0,0.0],["2012-06-25",4.2,4.2,4.2,4.2,2.0],["2012-06-26",6.0,6.0,6.0,6.0,25.0],["2012-06-27",6.0,6.0,6.0,6.0,0.0],["2012-06-28",6.0,6.0,6.0,6.0,0.0],["2012-06-29",6.0,6.0,6.0,6.0,0.0],["2012-07-02",6.0,6.0,6.0,6.0,4.0],["2012-07-03",4.2,4.2,4.2,4.2,1.0],["2012-07-05",4.2,4.2,4.2,4.2,0.0],["2012-07-06",6.0,6.0,6.0,6.0,25.0],["2012-07-09",6.0,6.0,6.0,6.0,0.0],["2012-07-10",4.2,4.2,4.2,4.2,9.0],["2012-07-11",4.2,4.2,4.2,4.2,0.0],["2012-07-12",4.2,4.2,4.2,4.2,0.0],["2012-07-13",4.2,4.2,4.2,4.2,0.0],["2012-07-16",4.2,4.2,4.2,4.2,0.0],["2012-07-17",4.2,4.2,4.2,4.2,54.0],["2012-07-18",4.2,4.2,4.2,4.2,0.0],["2012-07-19",4.2,4.2,4.2,4.2,0.0],["2012-07-20",4.2,4.2,4.2,4.2,5.0],["2012-07-23",4.2,4.2,4.2,4.2,14.0],["2012-07-24",5.0,5.0,4.2,4.2,375.0],["2012-07-25",4.2,4.2,4.2,4.2,0.0],["2012-07-26",3.0,3.0,3.0,3.0,1.0],["2012-07-27",3.0,3.0,3.0,3.0,105.0],["2012-07-30",3.0,3.0,3.0,3.0,2.0],["2012-07-31",3.0,3.0,3.0,3.0,0.0],["2012-08-01",3.0,3.0,3.0,3.0,0.0],["2012-08-02",3.0,3.0,3.0,3.0,0.0],["2012-08-03",3.0,3.0,3.0,3.0,0.0],["2012-08-06",3.0,3.0,3.0,3.0,5.0],["2012-08-07",3.0,3.0,3.0,3.0,0.0],["2012-08-08",3.0,3.0,3.0,3.0,0.0],["2012-08-09",3.0,3.0,3.0,3.0,0.0],["2012-08-10",3.0,3.0,3.0,3.0,25.0],["2012-08-13",3.0,3.0,3.0,3.0,8.0],["2012-08-14",3.0,3.0,3.0,3.0,0.0],["2012-08-15",3.0,3.0,3.0,3.0,0.0],["2012-08-16",3.0,3.0,3.0,3.0,0.0],["2012-08-17",3.0,3.0,3.0,3.0,0.0],["2012-08-20",3.0,3.0,3.0,3.0,55.0],["2012-08-21",3.0,3.0,3.0,3.0,2.0],["2012-08-22",3.0,3.0,3.0,3.0,0.0],["2012-08-23",3.0,3.0,3.0,3.0,14.0],["2012-08-24",3.0,3.0,3.0,3.0,0.0],["2012-08-27",3.0,3.0,3.0,3.0,0.0],["2012-08-28",3.0,3.0,3.0,3.0,0.0],["2012-08-29",3.0,3.0,3.0,3.0,0.0],["2012-08-30",3.0,3.0,3.0,3.0,20.0],["2012-08-31",3.0,3.0,3.0,3.0,0.0],["2012-09-04",3.0,3.0,3.0,3.0,0.0],["2012-09-05",3.0,3.0,3.0,3.0,0.0],["2012-09-06",3.0,3.0,3.0,3.0,1.0],["2012-09-07",3.0,3.0,3.0,3.0,0.0],["2012-09-10",3.0,3.0,2.0,2.0,175.0],["2012-09-11",2.0,2.0,2.0,2.0,0.0],["2012-09-12",2.0,2.0,2.0,2.0,0.0],["2012-09-13",2.0,2.0,2.0,2.0,0.0],["2012-09-14",2.0,2.0,2.0,2.0,0.0],["2012-09-17",2.0,2.0,2.0,2.0,13.0],["2012-09-18",2.0,2.0,2.0,2.0,50.0],["2012-09-19",2.0,2.0,2.0,2.0,5.0],["2012-09-20",2.0,2.0,2.0,2.0,0.0],["2012-09-21",2.6,2.6,2.6,2.6,5.0],["2012-09-24",2.6,2.6,2.6,2.6,0.0],["2012-09-25",6.0,6.0,6.0,6.0,50.0],["2012-09-26",2.6,2.6,2.6,2.6,45.0],["2012-09-27",4.0,4.0,4.0,4.0,5.0],["2012-09-28",4.0,4.0,4.0,4.0,0.0],["2012-10-01",4.0,4.0,4.0,4.0,0.0],["2012-10-02",4.0,4.0,4.0,4.0,0.0],["2012-10-03",4.0,4.0,4.0,4.0,0.0],["2012-10-04",4.0,4.0,4.0,4.0,0.0],["2012-10-05",4.0,4.0,4.0,4.0,0.0],["2012-10-08",1.0,4.0,1.0,4.0,72.0],["2012-10-09",4.0,4.0,4.0,4.0,0.0],["2012-10-10",4.0,4.0,4.0,4.0,0.0],["2012-10-11",1.2,3.6,1.2,3.6,163.0],["2012-10-12",3.6,3.6,3.6,3.6,0.0],["2012-10-15",3.6,3.6,3.6,3.6,0.0],["2012-10-16",3.6,3.6,3.6,3.6,0.0],["2012-10-17",3.6,3.6,3.6,3.6,3.0],["2012-10-18",1.4,1.4,1.4,1.4,3.0],["2012-10-19",1.4,1.4,1.4,1.4,0.0],["2012-10-22",1.4,1.4,1.4,1.4,0.0],["2012-10-23",3.6,3.6,3.6,3.6,25.0],["2012-10-24",3.6,3.6,3.6,3.6,0.0],["2012-10-25",1.6,1.6,1.6,1.6,28.0],["2012-10-26",1.6,1.6,1.6,1.6,0.0],["2012-10-31",1.6,1.6,1.6,1.6,0.0],["2012-11-01",2.0,2.0,2.0,2.0,26.0],["2012-11-02",2.0,2.0,2.0,2.0,0.0],["2012-11-05",2.0,2.0,2.0,2.0,0.0],["2012-11-06",2.0,2.0,2.0,2.0,0.0],["2012-11-07",2.0,2.0,1.6,1.6,230.0],["2012-11-08",1.6,1.6,1.6,1.6,0.0],["2012-11-09",1.6,1.6,1.6,1.6,0.0],["2012-11-12",0.6,1.6,0.6,1.2,311.0],["2012-11-13",1.2,1.2,1.2,1.2,0.0],["2012-11-14",1.2,1.2,1.2,1.2,0.0],["2012-11-15",1.2,1.2,1.2,1.2,0.0],["2012-11-16",2.2,2.2,2.2,2.2,27.0],["2012-11-19",2.2,2.2,2.2,2.2,0.0],["2012-11-20",2.2,2.2,2.2,2.2,25.0],["2012-11-21",2.2,2.2,2.2,2.2,50.0],["2012-11-23",2.2,2.2,2.2,2.2,0.0],["2012-11-26",2.2,2.2,2.2,2.2,0.0],["2012-11-27",3.0,3.0,3.0,3.0,99.0],["2012-11-28",2.2,2.2,2.2,2.2,8.0],["2012-11-29",2.2,2.2,2.2,2.2,5.0],["2012-11-30",2.2,2.2,2.2,2.2,0.0],["2012-12-03",2.2,3.0,2.2,2.6,103.0],["2012-12-04",2.6,2.6,2.6,2.6,0.0],["2012-12-05",2.6,2.6,2.6,2.6,0.0],["2012-12-06",1.6,2.0,1.0,1.2,495.0],["2012-12-07",2.4,2.4,2.4,2.4,215.0],["2012-12-10",2.4,2.4,2.4,2.4,0.0],["2012-12-11",1.2,2.2,1.2,1.2,91.0],["2012-12-12",1.2,1.2,1.2,1.2,0.0],["2012-12-13",1.2,1.2,1.2,1.2,4.0],["2012-12-14",1.2,1.2,1.2,1.2,6.0],["2012-12-17",1.2,1.2,1.2,1.2,3.0],["2012-12-18",1.2,1.2,1.2,1.2,0.0],["2012-12-19",2.4,2.4,1.2,1.2,500.0],["2012-12-20",1.2,1.2,1.2,1.2,2.0],["2012-12-21",1.2,1.2,1.2,1.2,0.0],["2012-12-24",1.2,1.2,1.2,1.2,22.0],["2012-12-26",1.2,1.2,1.2,1.2,0.0],["2012-12-27",1.2,1.2,1.2,1.2,0.0],["2012-12-28",1.2,1.2,1.2,1.2,88.0],["2012-12-31",1.2,1.2,0.6,0.6,691.0],["2013-01-02",0.6,0.6,0.6,0.6,0.0],["2013-01-03",0.6,0.6,0.6,0.6,0.0],["2013-01-04",0.6,0.6,0.6,0.6,51.0],["2013-01-07",0.8,1.0,0.8,1.0,251.0],["2013-01-08",0.8,0.8,0.8,0.8,25.0],["2013-01-09",1.0,1.0,0.6,0.6,224.0],["2013-01-10",0.6,0.6,0.6,0.6,0.0],["2013-01-11",0.6,0.6,0.6,0.6,45.0],["2013-01-14",0.6,0.6,0.6,0.6,0.0],["2013-01-15",0.6,0.6,0.6,0.6,0.0],["2013-01-16",0.6,0.6,0.6,0.6,0.0],["2013-01-17",0.6,0.6,0.6,0.6,0.0],["2013-01-18",0.6,0.6,0.6,0.6,0.0],["2013-01-22",0.6,0.6,0.6,0.6,0.0],["2013-01-23",2.0,2.0,2.0,2.0,2.0],["2013-01-24",2.0,2.0,2.0,2.0,0.0],["2013-01-25",0.6,0.6,0.6,0.6,30.0],["2013-01-28",0.6,0.6,0.6,0.6,0.0],["2013-01-29",0.6,0.6,0.6,0.6,0.0],["2013-01-30",0.6,0.6,0.6,0.6,0.0],["2013-01-31",0.6,0.6,0.6,0.6,1.0],["2013-02-01",0.6,0.6,0.6,0.6,0.0],["2013-02-04",0.6,0.6,0.6,0.6,0.0],["2013-02-05",0.6,0.6,0.6,0.6,5.0],["2013-02-06",0.6,0.6,0.6,0.6,5.0],["2013-02-07",0.6,0.6,0.6,0.6,150.0],["2013-02-08",0.8,0.8,0.8,0.8,19.0],["2013-02-11",0.8,0.8,0.8,0.8,0.0],["2013-02-12",0.8,0.8,0.8,0.8,0.0],["2013-02-13",0.8,0.8,0.8,0.8,0.0],["2013-02-14",0.8,0.8,0.8,0.8,0.0],["2013-02-15",0.8,0.8,0.8,0.8,0.0],["2013-02-19",0.8,0.8,0.8,0.8,0.0],["2013-02-20",0.8,0.8,0.8,0.8,0.0],["2013-02-21",0.8,0.8,0.8,0.8,0.0],["2013-02-22",0.8,0.8,0.8,0.8,0.0],["2013-02-25",0.8,0.8,0.8,0.8,70.0],["2013-02-26",0.8,0.8,0.8,0.8,70.0],["2013-02-27",2.0,4.0,2.0,4.0,849.0],["2013-02-28",4.0,4.0,4.0,4.0,50.0],["2013-03-01",4.0,4.0,4.0,4.0,0.0],["2013-03-04",4.0,4.0,4.0,4.0,0.0],["2013-03-05",4.0,4.0,4.0,4.0,0.0],["2013-03-06",2.0,3.8,2.0,3.8,592.0],["2013-03-07",3.8,3.8,3.8,3.8,0.0],["2013-03-08",3.8,3.8,3.8,3.8,0.0],["2013-03-11",3.8,3.8,3.8,3.8,0.0],["2013-03-12",3.8,3.8,3.8,3.8,0.0],["2013-03-13",3.8,3.8,3.8,3.8,0.0],["2013-03-14",2.0,5.0,2.0,5.0,55.0],["2013-03-15",2.0,4.0,1.6,1.6,423.0],["2013-03-18",2.2,4.0,1.4,1.4,61.0],["2013-03-19",1.4,1.4,1.4,1.4,0.0],["2013-03-20",4.0,4.0,4.0,4.0,50.0],["2013-03-21",1.2,1.2,1.2,1.2,227.0],["2013-03-22",4.0,4.0,4.0,4.0,25.0],["2013-03-25",3.8,3.8,2.0,2.2,195.0],["2013-03-26",2.4,2.4,2.4,2.4,50.0],["2013-03-27",2.4,2.4,2.4,2.4,0.0],["2013-03-28",3.4,3.4,3.4,3.4,155.0],["2013-04-01",1.4,1.4,1.4,1.4,11.0],["2013-04-02",1.4,1.4,1.4,1.4,45.0],["2013-04-03",1.4,1.4,1.4,1.4,0.0],["2013-04-04",1.4,1.4,1.4,1.4,0.0],["2013-04-05",1.4,1.4,1.4,1.4,0.0],["2013-04-08",1.4,1.4,1.4,1.4,6.0],["2013-04-09",3.4,3.4,1.4,1.4,75.0],["2013-04-10",1.4,1.4,1.4,1.4,120.0],["2013-04-11",1.4,1.4,1.4,1.4,0.0],["2013-04-12",1.4,3.4,1.0,3.4,5202.0],["2013-04-15",3.4,5.0,2.6,2.6,1716.0],["2013-04-16",4.8,4.8,2.4,4.0,1242.0],["2013-04-17",4.0,4.8,4.0,4.8,496.0],["2013-04-18",3.4,3.4,3.4,3.4,30.0],["2013-04-19",3.4,4.6,3.4,4.6,23.0],["2013-04-22",3.4,4.2,2.8,4.2,259.0],["2013-04-23",4.2,4.2,4.2,4.2,0.0],["2013-04-24",4.2,4.2,4.2,4.2,0.0],["2013-04-25",4.2,4.2,4.2,4.2,0.0],["2013-04-26",3.0,4.8,3.0,4.8,255.0],["2013-04-29",4.8,4.8,4.8,4.8,300.0],["2013-04-30",4.8,4.8,4.8,4.8,164.0],["2013-05-01",4.8,4.8,4.8,4.8,13.0],["2013-05-02",4.8,4.8,4.8,4.8,0.0],["2013-05-03",4.8,4.8,4.8,4.8,0.0],["2013-05-06",4.8,4.8,4.8,4.8,0.0],["2013-05-07",4.6,7.0,4.6,6.6,628.0],["2013-05-08",5.0,5.0,5.0,5.0,25.0],["2013-05-09",5.0,5.0,3.2,3.2,31.0],["2013-05-10",3.2,3.8,2.4,3.0,5502.0],["2013-05-13",2.8,3.8,2.8,3.8,151.0],["2013-05-14",3.6,3.6,2.2,3.0,709.0],["2013-05-15",3.0,3.0,3.0,3.0,0.0],["2013-05-16",2.6,2.6,2.6,2.6,5.0],["2013-05-17",2.6,2.6,2.2,2.2,410.0],["2013-05-20",2.2,2.2,2.2,2.2,0.0],["2013-05-21",2.2,2.2,2.0,2.0,365.0],["2013-05-22",2.0,2.0,2.0,2.0,0.0],["2013-05-23",2.0,2.0,1.8,1.8,336.0],["2013-05-24",1.8,1.8,1.8,1.8,10.0],["2013-05-28",1.8,1.8,1.8,1.8,0.0],["2013-05-29",2.6,2.6,2.6,2.6,100.0],["2013-05-30",2.6,2.6,2.6,2.6,0.0],["2013-05-31",2.0,3.4,2.0,2.2,395.0],["2013-06-03",2.2,2.2,2.2,2.2,250.0],["2013-06-04",2.2,2.2,2.2,2.2,0.0],["2013-06-05",2.2,2.2,2.2,2.2,264.0],["2013-06-06",2.2,2.2,2.2,2.2,0.0],["2013-06-07",2.2,2.2,2.2,2.2,0.0],["2013-06-10",2.2,2.2,2.2,2.2,0.0],["2013-06-11",2.2,2.2,2.2,2.2,0.0],["2013-06-12",2.2,2.2,2.2,2.2,25.0],["2013-06-13",3.2,3.2,3.2,3.2,80.0],["2013-06-14",3.2,3.2,3.2,3.2,0.0],["2013-06-17",3.2,3.2,3.2,3.2,315.0],["2013-06-18",3.2,3.2,3.2,3.2,0.0],["2013-06-19",3.2,3.2,3.2,3.2,0.0],["2013-06-20",3.2,3.2,3.2,3.2,0.0],["2013-06-21",4.0,4.0,4.0,4.0,5.0],["2013-06-24",1.2,1.2,1.2,1.2,35.0],["2013-06-25",2.6,2.6,2.6,2.6,28.0],["2013-06-26",3.0,3.0,3.0,3.0,50.0],["2013-06-27",3.0,3.0,3.0,3.0,0.0],["2013-06-28",4.0,4.0,2.6,2.6,104.0],["2013-07-01",2.6,2.6,2.6,2.6,0.0],["2013-07-02",2.6,2.6,2.6,2.6,0.0],["2013-07-03",2.6,2.6,2.6,2.6,100.0],["2013-07-05",2.6,2.6,2.6,2.6,0.0],["2013-07-08",2.6,2.6,2.6,2.6,0.0],["2013-07-09",2.6,2.6,2.6,2.6,0.0],["2013-07-10",2.6,2.6,2.6,2.6,0.0],["2013-07-11",2.6,2.6,2.6,2.6,0.0],["2013-07-12",2.6,2.6,2.6,2.6,10.0],["2013-07-15",2.6,2.6,2.6,2.6,0.0],["2013-07-16",2.6,2.6,2.6,2.6,0.0],["2013-07-17",2.6,2.6,2.6,2.6,2.0],["2013-07-18",2.6,2.6,2.6,2.6,0.0],["2013-07-19",2.6,2.6,2.6,2.6,0.0],["2013-07-22",2.6,2.6,2.6,2.6,0.0],["2013-07-23",2.6,2.6,2.6,2.6,13.0],["2013-07-24",2.6,2.6,2.6,2.6,37.0],["2013-07-25",2.6,2.6,2.6,2.6,0.0],["2013-07-26",2.6,2.6,2.6,2.6,0.0],["2013-07-29",2.6,2.6,2.6,2.6,0.0],["2013-07-30",2.6,2.6,2.6,2.6,0.0],["2013-07-31",2.8,3.0,2.8,3.0,612.0],["2013-08-01",3.0,3.0,3.0,3.0,0.0],["2013-08-02",3.0,3.0,3.0,3.0,0.0],["2013-08-05",4.4,4.4,4.0,4.0,345.0],["2013-08-06",4.0,4.0,4.0,4.0,404.0],["2013-08-07",4.0,4.0,4.0,4.0,0.0],["2013-08-08",4.0,4.0,3.4,3.4,185.0],["2013-08-09",3.4,3.4,3.4,3.4,0.0],["2013-08-12",3.2,3.2,3.2,3.2,1.0],["2013-08-13",3.2,4.0,3.2,4.0,40.0],["2013-08-14",4.0,4.0,4.0,4.0,0.0],["2013-08-15",3.2,3.2,3.2,3.2,58.0],["2013-08-16",3.8,3.8,3.8,3.8,75.0],["2013-08-19",3.8,3.8,3.8,3.8,0.0],["2013-08-20",4.0,4.0,4.0,4.0,20.0],["2013-08-21",3.2,4.0,3.2,4.0,20.0],["2013-08-22",4.0,4.0,4.0,4.0,0.0],["2013-08-23",4.0,4.0,4.0,4.0,0.0],["2013-08-26",4.0,4.0,4.0,4.0,0.0],["2013-08-27",4.0,4.0,4.0,4.0,0.0],["2013-08-28",4.0,4.0,4.0,4.0,0.0],["2013-08-29",4.0,4.0,4.0,4.0,0.0],["2013-08-30",3.4,3.4,3.4,3.4,958.0],["2013-09-03",3.4,3.4,3.4,3.4,0.0],["2013-09-04",3.4,3.4,3.4,3.4,0.0],["2013-09-05",3.4,3.4,3.4,3.4,0.0],["2013-09-06",3.2,3.2,3.2,3.2,5.0],["2013-09-09",3.2,3.2,3.2,3.2,0.0],["2013-09-10",3.2,3.2,3.2,3.2,0.0],["2013-09-11",3.2,3.2,3.2,3.2,185.0],["2013-09-12",3.2,3.2,3.2,3.2,0.0],["2013-09-13",3.2,3.2,3.2,3.2,0.0],["2013-09-16",3.2,3.2,3.2,3.2,0.0],["2013-09-17",3.2,3.2,3.2,3.2,0.0],["2013-09-18",2.6,2.6,2.6,2.6,13.0],["2013-09-19",2.6,2.6,2.6,2.6,0.0],["2013-09-20",2.6,2.6,2.6,2.6,0.0],["2013-09-23",2.6,2.6,2.6,2.6,0.0],["2013-09-24",2.8,2.8,2.8,2.8,30.0],["2013-09-25",2.8,2.8,2.8,2.8,0.0],["2013-09-26",2.8,2.8,2.8,2.8,0.0],["2013-09-27",2.8,2.8,2.8,2.8,0.0],["2013-09-30",3.0,3.0,3.0,3.0,4.0],["2013-10-01",3.0,3.0,3.0,3.0,0.0],["2013-10-02",3.0,3.0,3.0,3.0,0.0],["2013-10-03",3.0,3.0,3.0,3.0,0.0],["2013-10-04",3.4,3.4,3.4,3.4,21.0],["2013-10-07",3.4,3.4,2.8,2.8,400.0],["2013-10-08",2.8,2.8,2.8,2.8,0.0],["2013-10-09",2.8,2.8,2.8,2.8,254.0],["2013-10-10",2.8,2.8,2.8,2.8,0.0],["2013-10-11",2.8,2.8,2.8,2.8,0.0],["2013-10-14",2.8,2.8,2.8,2.8,130.0],["2013-10-15",2.8,2.8,2.8,2.8,0.0],["2013-10-16",2.8,2.8,2.8,2.8,0.0],["2013-10-17",2.8,2.8,2.8,2.8,0.0],["2013-10-18",2.8,2.8,2.8,2.8,0.0],["2013-10-21",2.8,2.8,2.8,2.8,0.0],["2013-10-22",2.8,2.8,2.8,2.8,0.0],["2013-10-23",2.8,2.8,2.8,2.8,0.0],["2013-10-24",2.8,2.8,2.8,2.8,3.0],["2013-10-25",2.8,2.8,2.8,2.8,0.0],["2013-10-28",2.8,2.8,2.8,2.8,0.0],["2013-10-29",2.8,2.8,2.6,2.6,242.0],["2013-10-30",2.6,2.6,2.6,2.6,24.0],["2013-10-31",2.6,2.6,2.6,2.6,150.0],["2013-11-01",2.6,2.6,2.4,2.4,16.0],["2013-11-04",2.4,2.4,2.4,2.4,18.0],["2013-11-05",2.4,2.4,2.0,2.0,270.0],["2013-11-06",3.4,3.4,3.4,3.4,25.0],["2013-11-07",2.0,2.0,2.0,2.0,17.0],["2013-11-08",2.0,2.0,2.0,2.0,0.0],["2013-11-11",2.0,2.0,2.0,2.0,0.0],["2013-11-12",2.0,2.0,2.0,2.0,7.0],["2013-11-13",2.0,2.0,2.0,2.0,141.0],["2013-11-14",2.0,2.0,2.0,2.0,0.0],["2013-11-15",2.0,2.0,2.0,2.0,0.0],["2013-11-18",2.0,2.0,2.0,2.0,10.0],["2013-11-19",2.0,2.0,2.0,2.0,18.0],["2013-11-20",2.0,2.0,2.0,2.0,0.0],["2013-11-21",2.0,2.0,2.0,2.0,0.0],["2013-11-22",2.0,2.0,2.0,2.0,0.0],["2013-11-25",2.0,2.0,2.0,2.0,0.0],["2013-11-26",3.2,3.2,3.2,3.2,13.0],["2013-11-27",2.0,2.0,2.0,2.0,75.0],["2013-11-29",2.0,2.0,2.0,2.0,0.0],["2013-12-02",2.0,2.0,2.0,2.0,0.0],["2013-12-03",2.0,2.0,2.0,2.0,0.0],["2013-12-04",2.0,2.0,2.0,2.0,0.0],["2013-12-05",2.0,2.0,2.0,2.0,100.0],["2013-12-06",2.0,2.0,2.0,2.0,0.0],["2013-12-09",2.0,2.0,2.0,2.0,0.0],["2013-12-10",2.0,2.0,2.0,2.0,0.0],["2013-12-11",2.2,2.8,2.2,2.8,132.0],["2013-12-12",1.8,1.8,1.8,1.8,42.0],["2013-12-13",1.8,1.8,1.8,1.8,0.0],["2013-12-16",1.8,1.8,1.8,1.8,75.0],["2013-12-17",1.8,1.8,1.8,1.8,34.0],["2013-12-18",1.8,1.8,1.8,1.8,242.0],["2013-12-19",1.8,1.8,1.8,1.8,0.0],["2013-12-20",1.8,1.8,1.8,1.8,0.0],["2013-12-23",1.6,1.8,1.6,1.8,1025.0],["2013-12-24",0.8,0.8,0.8,0.8,130.0],["2013-12-26",0.8,0.8,0.8,0.8,150.0],["2013-12-27",1.0,1.0,1.0,1.0,3.0],["2013-12-30",0.8,1.0,0.8,1.0,58.0],["2013-12-31",1.0,1.2,1.0,1.2,466.0],["2014-01-02",1.2,1.2,1.2,1.2,0.0],["2014-01-03",1.2,1.2,1.2,1.2,0.0],["2014-01-06",1.4,1.4,1.4,1.4,250.0],["2014-01-07",1.6,1.6,1.6,1.6,367.0],["2014-01-08",1.6,1.6,1.2,1.2,60.0],["2014-01-09",1.2,1.2,1.2,1.2,0.0],["2014-01-10",1.2,1.2,1.2,1.2,0.0],["2014-01-13",1.2,1.2,1.2,1.2,0.0],["2014-01-14",1.2,1.2,1.2,1.2,0.0],["2014-01-15",1.2,1.2,1.2,1.2,0.0],["2014-01-16",1.2,1.2,1.2,1.2,0.0],["2014-01-17",1.2,1.2,1.2,1.2,0.0],["2014-01-21",1.2,1.2,1.2,1.2,67.0],["2014-01-22",1.2,1.2,1.2,1.2,75.0],["2014-01-23",1.2,1.2,1.2,1.2,0.0],["2014-01-24",1.2,1.2,1.2,1.2,0.0],["2014-01-27",1.2,1.2,1.2,1.2,326.0],["2014-01-28",1.2,1.2,1.2,1.2,0.0],["2014-01-29",1.2,1.2,1.2,1.2,0.0],["2014-01-30",1.2,1.2,1.2,1.2,28.0],["2014-01-31",1.2,1.2,1.2,1.2,89.0],["2014-02-03",1.2,1.2,1.2,1.2,0.0],["2014-02-04",1.0,1.0,1.0,1.0,50.0],["2014-02-05",1.2,1.6,1.2,1.6,316.0],["2014-02-06",1.6,1.6,1.6,1.6,0.0],["2014-02-07",1.6,1.6,1.6,1.6,0.0],["2014-02-10",1.6,1.6,1.6,1.6,15.0],["2014-02-11",1.6,1.6,1.6,1.6,0.0],["2014-02-12",1.0,1.0,1.0,1.0,23.0],["2014-02-13",1.0,1.0,1.0,1.0,0.0],["2014-02-14",1.0,1.0,1.0,1.0,0.0],["2014-02-18",1.0,1.0,1.0,1.0,0.0],["2014-02-19",1.0,1.0,1.0,1.0,63.0],["2014-02-20",1.0,1.0,1.0,1.0,0.0],["2014-02-21",1.0,1.0,1.0,1.0,0.0],["2014-02-24",1.0,1.0,1.0,1.0,0.0],["2014-02-25",1.0,1.0,1.0,1.0,0.0],["2014-02-26",1.0,1.0,1.0,1.0,0.0],["2014-02-27",1.0,1.0,1.0,1.0,0.0],["2014-02-28",1.0,1.0,1.0,1.0,100.0],["2014-03-03",1.0,1.0,1.0,1.0,0.0],["2014-03-04",1.0,1.0,1.0,1.0,147.0],["2014-03-05",1.0,1.0,1.0,1.0,0.0],["2014-03-06",1.0,1.0,1.0,1.0,72.0],["2014-03-07",1.0,1.0,1.0,1.0,0.0],["2014-03-10",1.0,1.0,1.0,1.0,0.0],["2014-03-11",1.0,1.0,1.0,1.0,0.0],["2014-03-12",1.0,1.0,1.0,1.0,0.0],["2014-03-13",1.0,1.0,1.0,1.0,0.0],["2014-03-14",0.6,0.8,0.6,0.6,946.0],["2014-03-17",0.6,0.6,0.6,0.6,13.0],["2014-03-18",0.6,0.6,0.6,0.6,0.0],["2014-03-19",0.6,0.6,0.6,0.6,0.0],["2014-03-20",0.6,0.6,0.6,0.6,0.0],["2014-03-21",0.6,0.6,0.6,0.6,0.0],["2014-03-24",0.6,0.6,0.6,0.6,0.0],["2014-03-25",0.6,0.6,0.6,0.6,0.0],["2014-03-26",0.6,0.6,0.6,0.6,0.0],["2014-03-27",0.6,0.6,0.6,0.6,0.0],["2014-03-28",0.6,0.6,0.6,0.6,0.0],["2014-03-31",0.6,0.6,0.6,0.6,0.0],["2014-04-01",0.6,0.6,0.6,0.6,47.0],["2014-04-02",0.6,0.6,0.6,0.6,0.0],["2014-04-03",0.6,0.6,0.6,0.6,0.0],["2014-04-04",0.6,0.6,0.6,0.6,0.0],["2014-04-07",0.6,0.6,0.6,0.6,400.0],["2014-04-08",0.6,0.6,0.6,0.6,0.0],["2014-04-09",0.6,0.6,0.6,0.6,0.0],["2014-04-10",0.6,0.6,0.6,0.6,2.0],["2014-04-11",0.6,0.6,0.6,0.6,0.0],["2014-04-14",0.6,0.6,0.6,0.6,0.0],["2014-04-15",0.6,0.6,0.6,0.6,0.0],["2014-04-16",0.6,0.6,0.6,0.6,200.0],["2014-04-17",0.6,0.6,0.6,0.6,0.0],["2014-04-21",1.0,1.0,1.0,1.0,1.0],["2014-04-22",1.0,1.0,1.0,1.0,0.0],["2014-04-23",1.0,1.0,1.0,1.0,0.0],["2014-04-24",1.0,1.0,1.0,1.0,0.0],["2014-04-25",0.6,1.0,0.6,1.0,5.0],["2014-04-28",1.0,1.0,1.0,1.0,0.0],["2014-04-29",0.6,0.6,0.6,0.6,505.0],["2014-04-30",0.6,0.6,0.6,0.6,0.0],["2014-05-01",0.6,0.6,0.6,0.6,905.0],["2014-05-02",0.6,0.6,0.6,0.6,0.0],["2014-05-05",0.6,0.6,0.6,0.6,0.0],["2014-05-06",0.6,0.6,0.6,0.6,0.0],["2014-05-07",0.6,0.6,0.6,0.6,0.0],["2014-05-08",0.6,0.6,0.6,0.6,0.0],["2014-05-09",0.6,0.6,0.6,0.6,0.0],["2014-05-12",0.6,0.6,0.6,0.6,0.0],["2014-05-13",0.6,0.6,0.6,0.6,0.0],["2014-05-14",0.4,0.4,0.4,0.4,480.0],["2014-05-15",0.4,2.6,0.4,1.4,8870.0],["2014-05-16",2.0,2.0,1.4,1.4,70.0],["2014-05-19",1.4,1.4,1.4,1.4,3.0],["2014-05-20",1.8,1.8,1.0,1.8,311.0],["2014-05-21",1.8,1.8,1.0,1.6,167.0],["2014-05-22",1.2,2.2,1.2,1.8,1597.0],["2014-05-23",1.2,1.8,1.2,1.8,76.0],["2014-05-27",1.0,1.0,1.0,1.0,5.0],["2014-05-28",1.0,1.0,1.0,1.0,3.0],["2014-05-29",1.2,1.2,1.2,1.2,50.0],["2014-05-30",1.2,1.2,1.2,1.2,0.0],["2014-06-02",1.0,1.2,1.0,1.0,590.0],["2014-06-03",1.0,1.0,1.0,1.0,0.0],["2014-06-04",1.0,1.0,1.0,1.0,0.0],["2014-06-05",1.0,1.0,1.0,1.0,235.0],["2014-06-06",1.0,1.0,1.0,1.0,0.0],["2014-06-09",0.8,0.8,0.8,0.8,198.0],["2014-06-10",0.8,0.8,0.8,0.8,0.0],["2014-06-11",0.8,0.8,0.8,0.8,0.0],["2014-06-12",0.8,0.8,0.8,0.8,0.0],["2014-06-13",0.8,0.8,0.8,0.8,0.0],["2014-06-16",0.8,0.8,0.8,0.8,0.0],["2014-06-17",1.4,1.4,1.4,1.4,2.0],["2014-06-18",1.4,1.4,1.4,1.4,0.0],["2014-06-19",1.4,1.4,1.4,1.4,0.0],["2014-06-20",1.4,1.4,1.4,1.4,0.0],["2014-06-23",1.4,1.4,1.4,1.4,0.0],["2014-06-24",0.8,1.4,0.8,1.4,31.0],["2014-06-25",1.4,1.4,1.4,1.4,0.0],["2014-06-26",1.4,1.4,1.4,1.4,0.0],["2014-06-27",1.4,1.4,1.4,1.4,270.0],["2014-06-30",1.4,1.4,1.4,1.4,0.0],["2014-07-01",1.4,1.4,1.4,1.4,0.0],["2014-07-02",1.4,1.4,1.4,1.4,250.0],["2014-07-03",1.4,1.4,1.4,1.4,0.0],["2014-07-07",0.8,1.4,0.8,1.4,244.0],["2014-07-08",1.4,1.4,1.4,1.4,0.0],["2014-07-09",0.8,1.4,0.8,1.4,36.0],["2014-07-10",0.8,0.8,0.8,0.8,125.0],["2014-07-11",0.8,0.8,0.8,0.8,0.0],["2014-07-14",0.4,1.4,0.4,1.4,138.0],["2014-07-15",1.4,1.4,1.4,1.4,0.0],["2014-07-16",1.4,1.4,1.4,1.4,0.0],["2014-07-17",1.4,1.4,1.4,1.4,75.0],["2014-07-18",0.8,1.4,0.8,1.4,26.0],["2014-07-21",1.4,1.4,1.4,1.4,0.0],["2014-07-22",1.4,1.4,1.4,1.4,0.0],["2014-07-23",1.4,1.4,1.4,1.4,0.0],["2014-07-24",1.4,1.4,1.4,1.4,0.0],["2014-07-25",0.8,1.4,0.8,1.4,436.0],["2014-07-28",0.8,0.8,0.4,0.8,1218.0],["2014-07-29",0.8,0.8,0.8,0.8,0.0],["2014-07-30",0.6,0.6,0.6,0.6,100.0],["2014-07-31",0.6,0.6,0.6,0.6,0.0],["2014-08-01",0.8,0.8,0.8,0.8,13.0],["2014-08-04",0.8,0.8,0.8,0.8,0.0],["2014-08-05",0.8,0.8,0.8,0.8,0.0],["2014-08-06",0.8,0.8,0.8,0.8,0.0],["2014-08-07",0.8,0.8,0.8,0.8,0.0],["2014-08-08",0.8,0.8,0.8,0.8,0.0],["2014-08-11",0.8,0.8,0.8,0.8,0.0],["2014-08-12",0.8,0.8,0.8,0.8,0.0],["2014-08-13",0.8,0.8,0.8,0.8,0.0],["2014-08-14",0.6,0.6,0.6,0.6,300.0],["2014-08-15",0.6,0.6,0.6,0.6,0.0],["2014-08-18",0.6,0.6,0.6,0.6,0.0],["2014-08-19",0.6,0.6,0.6,0.6,0.0],["2014-08-20",0.4,0.4,0.4,0.4,75.0],["2014-08-21",0.4,0.4,0.4,0.4,2.0],["2014-08-22",0.4,0.4,0.4,0.4,0.0],["2014-08-25",0.4,0.4,0.4,0.4,10.0],["2014-08-26",0.4,0.4,0.4,0.4,0.0],["2014-08-27",0.4,0.4,0.4,0.4,0.0],["2014-08-28",0.4,0.4,0.4,0.4,0.0],["2014-08-29",0.6,0.6,0.6,0.6,28.0],["2014-09-02",0.6,0.6,0.6,0.6,0.0],["2014-09-03",0.6,0.6,0.6,0.6,0.0],["2014-09-04",0.4,0.4,0.4,0.4,16.0],["2014-09-05",0.4,0.4,0.4,0.4,0.0],["2014-09-08",0.4,0.4,0.4,0.4,0.0],["2014-09-09",0.4,0.4,0.4,0.4,0.0],["2014-09-10",0.4,0.4,0.4,0.4,0.0],["2014-09-11",0.4,0.4,0.4,0.4,5.0],["2014-09-12",0.4,0.4,0.4,0.4,0.0],["2014-09-15",0.4,0.4,0.4,0.4,0.0],["2014-09-16",0.4,0.4,0.4,0.4,0.0],["2014-09-17",0.4,0.4,0.4,0.4,0.0],["2014-09-18",0.4,0.4,0.4,0.4,0.0],["2014-09-19",0.4,0.4,0.4,0.4,0.0],["2014-09-22",0.4,0.4,0.4,0.4,0.0],["2014-09-23",0.4,0.4,0.4,0.4,0.0],["2014-09-24",0.4,0.4,0.4,0.4,0.0],["2014-09-25",0.4,0.4,0.4,0.4,0.0],["2014-09-26",0.4,0.4,0.4,0.4,0.0],["2014-09-29",0.4,0.4,0.4,0.4,0.0],["2014-09-30",0.4,0.4,0.4,0.4,0.0],["2014-10-01",0.4,0.4,0.4,0.4,0.0],["2014-10-02",0.4,0.4,0.4,0.4,0.0],["2014-10-03",0.4,0.4,0.4,0.4,0.0],["2014-10-06",0.4,0.4,0.4,0.4,0.0],["2014-10-07",0.4,0.4,0.4,0.4,0.0],["2014-10-08",0.4,0.4,0.4,0.4,0.0],["2014-10-09",0.6,0.6,0.6,0.6,509.0],["2014-10-10",0.6,0.6,0.6,0.6,450.0],["2014-10-13",0.6,0.6,0.6,0.6,0.0],["2014-10-14",0.6,0.6,0.6,0.6,300.0],["2014-10-15",0.6,0.6,0.6,0.6,17.0],["2014-10-16",0.6,0.6,0.4,0.4,315.0],["2014-10-17",0.4,0.4,0.4,0.4,50.0],["2014-10-20",0.4,0.4,0.4,0.4,0.0],["2014-10-21",0.4,0.4,0.4,0.4,0.0],["2014-10-22",0.4,0.4,0.4,0.4,0.0],["2014-10-23",0.4,0.4,0.4,0.4,0.0],["2014-10-24",0.4,0.4,0.4,0.4,0.0],["2014-10-27",0.4,0.4,0.4,0.4,0.0],["2014-10-28",0.4,0.4,0.4,0.4,0.0],["2014-10-29",0.4,0.4,0.4,0.4,220.0],["2014-10-30",0.4,0.4,0.4,0.4,5.0],["2014-10-31",0.4,0.4,0.4,0.4,0.0],["2014-11-03",0.8,0.8,0.6,0.6,518.0],["2014-11-04",0.6,0.6,0.6,0.6,0.0],["2014-11-05",0.6,0.6,0.6,0.6,0.0],["2014-11-06",0.6,0.6,0.6,0.6,216.0],["2014-11-07",0.6,0.6,0.6,0.6,0.0],["2014-11-10",0.6,0.6,0.6,0.6,0.0],["2014-11-11",0.6,0.6,0.6,0.6,0.0],["2014-11-12",0.6,0.6,0.6,0.6,0.0],["2014-11-13",0.6,0.6,0.6,0.6,0.0],["2014-11-14",0.6,0.6,0.6,0.6,0.0],["2014-11-17",0.6,0.6,0.6,0.6,50.0],["2014-11-18",0.6,0.6,0.6,0.6,0.0],["2014-11-19",0.6,0.6,0.6,0.6,0.0],["2014-11-20",0.6,0.6,0.6,0.6,0.0],["2014-11-21",0.6,0.6,0.6,0.6,14.0],["2014-11-24",0.6,0.6,0.6,0.6,0.0],["2014-11-25",0.6,0.6,0.6,0.6,50.0],["2014-11-26",0.6,0.6,0.6,0.6,0.0],["2014-11-28",0.6,0.6,0.6,0.6,0.0],["2014-12-01",0.6,0.6,0.6,0.6,0.0],["2014-12-02",0.6,0.6,0.6,0.6,400.0],["2014-12-03",0.4,0.4,0.4,0.4,500.0],["2014-12-04",0.4,0.4,0.4,0.4,0.0],["2014-12-05",0.4,0.4,0.4,0.4,539.0],["2014-12-08",0.4,0.4,0.4,0.4,0.0],["2014-12-09",0.4,0.4,0.4,0.4,0.0],["2014-12-10",0.4,0.4,0.4,0.4,5.0],["2014-12-11",0.4,0.4,0.4,0.4,0.0],["2014-12-12",0.4,0.4,0.4,0.4,65.0],["2014-12-15",0.4,0.4,0.4,0.4,2.0],["2014-12-16",0.4,0.4,0.4,0.4,0.0],["2014-12-17",0.4,0.4,0.4,0.4,0.0],["2014-12-18",0.4,0.4,0.4,0.4,0.0],["2014-12-19",0.4,0.4,0.4,0.4,1245.0],["2014-12-22",0.4,0.4,0.4,0.4,0.0],["2014-12-23",0.4,0.4,0.4,0.4,12.0],["2014-12-24",0.4,0.4,0.4,0.4,0.0],["2014-12-26",0.4,0.4,0.4,0.4,0.0],["2014-12-29",0.4,0.4,0.4,0.4,11.0],["2014-12-30",0.4,0.4,0.4,0.4,13.0],["2014-12-31",0.4,0.4,0.2,0.2,365.0],["2015-01-02",0.2,0.2,0.2,0.2,0.0],["2015-01-05",0.2,0.2,0.2,0.2,1.0],["2015-01-06",0.2,0.2,0.2,0.2,0.0],["2015-01-07",0.2,0.2,0.2,0.2,0.0],["2015-01-08",0.2,0.2,0.2,0.2,300.0],["2015-01-09",0.2,0.2,0.2,0.2,0.0],["2015-01-12",0.2,0.2,0.2,0.2,0.0],["2015-01-13",0.2,0.2,0.2,0.2,0.0],["2015-01-14",0.2,0.2,0.2,0.2,0.0],["2015-01-15",0.2,0.2,0.2,0.2,0.0],["2015-01-16",0.2,0.2,0.2,0.2,0.0],["2015-01-20",0.2,0.2,0.2,0.2,0.0],["2015-01-21",0.2,0.2,0.2,0.2,65.0],["2015-01-22",0.2,0.2,0.2,0.2,0.0],["2015-01-23",0.2,0.2,0.2,0.2,0.0],["2015-01-26",0.2,0.2,0.2,0.2,0.0],["2015-01-27",0.2,0.2,0.2,0.2,0.0],["2015-01-28",0.2,0.2,0.2,0.2,0.0],["2015-01-29",0.2,0.2,0.2,0.2,0.0],["2015-01-30",0.2,0.2,0.2,0.2,1.0],["2015-02-02",0.2,0.2,0.2,0.2,0.0],["2015-02-03",0.2,0.2,0.2,0.2,0.0],["2015-02-04",0.2,0.2,0.2,0.2,0.0],["2015-02-05",0.2,0.2,0.2,0.2,0.0],["2015-02-06",0.2,0.2,0.2,0.2,0.0],["2015-02-09",0.2,0.2,0.2,0.2,0.0],["2015-02-10",0.2,0.2,0.2,0.2,0.0],["2015-02-11",0.2,0.2,0.2,0.2,0.0],["2015-02-12",0.2,0.2,0.2,0.2,0.0],["2015-02-13",0.4,0.4,0.4,0.4,300.0],["2015-02-17",0.6,0.6,0.6,0.6,25.0],["2015-02-18",0.2,0.6,0.2,0.6,26.0],["2015-02-19",0.6,0.6,0.6,0.6,0.0],["2015-02-20",0.6,0.6,0.6,0.6,0.0],["2015-02-23",0.2,0.4,0.2,0.4,101.0],["2015-02-24",0.4,0.4,0.4,0.4,0.0],["2015-02-25",0.4,0.4,0.4,0.4,0.0],["2015-02-26",0.4,0.4,0.4,0.4,0.0],["2015-02-27",0.4,0.4,0.4,0.4,0.0],["2015-03-02",0.2,0.6,0.2,0.6,26.0],["2015-03-03",0.2,0.2,0.2,0.2,1.0],["2015-03-04",0.2,0.2,0.2,0.2,1.0],["2015-03-05",0.2,0.2,0.2,0.2,0.0],["2015-03-06",0.2,0.2,0.2,0.2,0.0],["2015-03-09",0.2,0.2,0.2,0.2,1.0],["2015-03-10",0.2,0.2,0.2,0.2,0.0],["2015-03-11",0.4,0.4,0.4,0.4,300.0],["2015-03-12",0.4,0.4,0.4,0.4,0.0],["2015-03-13",0.6,0.6,0.6,0.6,50.0],["2015-03-16",0.6,0.6,0.6,0.6,0.0],["2015-03-17",0.6,0.6,0.6,0.6,0.0],["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",0.6,0.6,0.6,0.6,13.0],["2015-03-24",0.6,0.6,0.6,0.6,0.0],["2015-03-25",0.6,0.6,0.6,0.6,0.0],["2015-03-26",0.6,0.6,0.6,0.6,0.0],["2015-03-27",0.6,0.6,0.6,0.6,0.0],["2015-03-30",0.6,0.6,0.6,0.6,0.0],["2015-03-31",0.6,0.6,0.6,0.6,0.0],["2015-04-01",0.6,0.6,0.6,0.6,0.0],["2015-04-02",0.4,0.6,0.4,0.6,21.0],["2015-04-06",0.6,0.6,0.6,0.6,0.0],["2015-04-07",0.6,0.6,0.6,0.6,0.0],["2015-04-08",0.2,0.6,0.2,0.6,21.0],["2015-04-09",0.6,0.6,0.6,0.6,0.0],["2015-04-10",0.6,0.6,0.6,0.6,0.0],["2015-04-13",0.6,0.6,0.6,0.6,0.0],["2015-04-14",0.6,0.6,0.6,0.6,0.0],["2015-04-15",0.6,0.6,0.6,0.6,0.0],["2015-04-16",0.6,0.6,0.6,0.6,0.0],["2015-04-17",0.4,0.6,0.4,0.6,6.0],["2015-04-20",0.6,0.6,0.6,0.6,0.0],["2015-04-21",0.6,0.6,0.6,0.6,0.0],["2015-04-22",0.6,0.6,0.6,0.6,0.0],["2015-04-23",0.6,0.6,0.6,0.6,0.0],["2015-04-24",0.6,0.6,0.6,0.6,0.0],["2015-04-27",0.6,0.6,0.6,0.6,0.0],["2015-04-28",0.6,0.6,0.6,0.6,0.0],["2015-04-29",0.6,0.6,0.6,0.6,0.0],["2015-04-30",0.4,0.6,0.4,0.6,3.0],["2015-05-01",0.4,0.4,0.4,0.4,1.0],["2015-05-04",0.4,0.4,0.4,0.4,2.0],["2015-05-05",0.6,0.6,0.6,0.6,100.0],["2015-05-06",0.6,0.6,0.6,0.6,0.0],["2015-05-07",0.6,0.6,0.6,0.6,0.0],["2015-05-08",0.6,0.6,0.6,0.6,97.0],["2015-05-11",0.6,0.6,0.6,0.6,0.0],["2015-05-12",0.6,0.6,0.6,0.6,0.0],["2015-05-13",0.6,0.6,0.6,0.6,0.0],["2015-05-14",0.6,0.6,0.6,0.6,0.0],["2015-05-15",0.6,0.6,0.6,0.6,0.0],["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",0.4,0.4,0.4,0.4,90.0],["2015-05-22",0.4,0.4,0.4,0.4,183.0],["2015-05-26",0.4,0.4,0.4,0.4,0.0],["2015-05-27",0.4,0.4,0.4,0.4,0.0],["2015-05-28",0.4,0.4,0.4,0.4,0.0],["2015-05-29",0.4,0.4,0.4,0.4,0.0],["2015-06-01",0.4,0.4,0.4,0.4,0.0],["2015-06-02",0.4,0.4,0.4,0.4,0.0],["2015-06-03",0.6,0.6,0.6,0.6,50.0],["2015-06-04",0.6,0.6,0.6,0.6,0.0],["2015-06-05",0.6,0.6,0.6,0.6,0.0],["2015-06-08",0.6,0.6,0.6,0.6,0.0],["2015-06-09",0.6,0.6,0.6,0.6,0.0],["2015-06-10",0.6,0.6,0.6,0.6,0.0],["2015-06-11",0.6,0.6,0.6,0.6,0.0],["2015-06-12",0.6,0.6,0.6,0.6,0.0],["2015-06-15",0.6,0.6,0.6,0.6,0.0],["2015-06-16",0.6,0.6,0.6,0.6,0.0],["2015-06-17",0.6,0.6,0.6,0.6,0.0],["2015-06-18",0.6,0.6,0.6,0.6,0.0],["2015-06-19",0.6,0.6,0.6,0.6,0.0],["2015-06-22",0.6,0.6,0.6,0.6,0.0],["2015-06-23",0.6,0.6,0.6,0.6,0.0],["2015-06-24",0.6,0.6,0.6,0.6,0.0],["2015-06-25",0.4,0.6,0.4,0.6,37.0],["2015-06-26",0.6,0.6,0.6,0.6,0.0],["2015-06-29",0.6,0.6,0.6,0.6,0.0],["2015-06-30",0.4,0.6,0.4,0.6,2.0],["2015-07-01",0.6,0.6,0.6,0.6,674.0],["2015-07-02",0.6,0.6,0.6,0.6,567.0],["2015-07-06",0.6,0.6,0.4,0.6,406.0],["2015-07-07",0.6,0.6,0.6,0.6,0.0],["2015-07-08",0.6,0.6,0.6,0.6,0.0],["2015-07-09",0.4,0.6,0.4,0.6,1.0],["2015-07-10",0.6,0.6,0.6,0.6,0.0],["2015-07-13",0.6,0.6,0.6,0.6,0.0],["2015-07-14",0.6,0.6,0.6,0.6,0.0],["2015-07-15",0.6,0.6,0.6,0.6,0.0],["2015-07-16",0.6,0.6,0.6,0.6,0.0],["2015-07-17",0.6,0.6,0.6,0.6,0.0],["2015-07-20",0.6,0.6,0.6,0.6,0.0],["2015-07-21",0.6,0.6,0.6,0.6,0.0],["2015-07-22",0.6,0.6,0.6,0.6,0.0],["2015-07-23",0.6,0.6,0.6,0.6,0.0],["2015-07-24",0.6,0.6,0.6,0.6,0.0],["2015-07-27",0.6,0.6,0.6,0.6,0.0],["2015-07-28",0.6,0.6,0.6,0.6,0.0],["2015-07-29",0.6,0.6,0.6,0.6,0.0],["2015-07-30",0.6,0.6,0.6,0.6,0.0],["2015-07-31",0.6,0.6,0.6,0.6,0.0],["2015-08-03",0.4,0.4,0.4,0.4,10.0],["2015-08-04",0.4,0.4,0.4,0.4,0.0],["2015-08-05",0.4,0.4,0.4,0.4,0.0],["2015-08-06",0.4,0.4,0.4,0.4,0.0],["2015-08-07",0.4,0.4,0.4,0.4,50.0],["2015-08-10",0.4,0.4,0.4,0.4,0.0],["2015-08-11",0.4,0.4,0.4,0.4,304.0],["2015-08-12",0.4,0.4,0.4,0.4,0.0],["2015-08-13",0.4,0.4,0.4,0.4,0.0],["2015-08-14",0.4,0.4,0.4,0.4,0.0],["2015-08-17",0.4,0.4,0.4,0.4,0.0],["2015-08-18",0.4,0.4,0.4,0.4,0.0],["2015-08-19",0.4,0.4,0.4,0.4,0.0],["2015-08-20",0.4,0.4,0.4,0.4,10.0],["2015-08-21",0.4,0.4,0.4,0.4,4.0],["2015-08-24",0.4,0.4,0.4,0.4,536.0],["2015-08-25",0.4,0.4,0.4,0.4,0.0],["2015-08-26",0.4,0.4,0.4,0.4,250.0],["2015-08-27",0.4,0.4,0.4,0.4,0.0],["2015-08-28",0.4,0.4,0.2,0.2,1015.0],["2015-08-31",0.6,0.6,0.2,0.2,8.0],["2015-09-01",0.2,0.2,0.2,0.2,0.0],["2015-09-02",0.2,0.2,0.2,0.2,0.0],["2015-09-03",0.2,0.2,0.2,0.2,0.0],["2015-09-04",0.2,0.2,0.2,0.2,0.0],["2015-09-08",0.2,0.2,0.2,0.2,5.0],["2015-09-09",0.2,0.2,0.2,0.2,0.0],["2015-09-10",0.2,0.2,0.2,0.2,0.0],["2015-09-11",0.2,0.2,0.2,0.2,0.0],["2015-09-14",0.2,0.2,0.2,0.2,0.0],["2015-09-15",0.2,0.2,0.2,0.2,1.0],["2015-09-16",0.2,0.2,0.2,0.2,0.0],["2015-09-17",0.2,0.2,0.2,0.2,0.0],["2015-09-18",0.2,0.2,0.2,0.2,0.0],["2015-09-21",0.2,0.2,0.2,0.2,0.0],["2015-09-22",0.2,0.2,0.2,0.2,113.0],["2015-09-23",0.2,0.2,0.2,0.2,0.0],["2015-09-24",0.2,0.2,0.2,0.2,0.0],["2015-09-25",0.2,0.2,0.2,0.2,0.0],["2015-09-28",0.2,0.2,0.2,0.2,30.0],["2015-09-29",0.2,0.2,0.2,0.2,0.0],["2015-09-30",0.2,0.2,0.2,0.2,10.0],["2015-10-01",0.2,0.2,0.2,0.2,0.0],["2015-10-02",0.2,0.2,0.2,0.2,0.0],["2015-10-05",0.2,0.2,0.2,0.2,1.0],["2015-10-06",0.2,0.2,0.2,0.2,0.0],["2015-10-07",0.2,0.2,0.2,0.2,0.0],["2015-10-08",0.2,0.2,0.2,0.2,0.0],["2015-10-09",0.2,0.2,0.2,0.2,30.0],["2015-10-12",0.2,0.2,0.2,0.2,0.0],["2015-10-13",0.2,0.2,0.2,0.2,0.0],["2015-10-14",0.2,0.2,0.2,0.2,0.0],["2015-10-15",0.2,0.2,0.2,0.2,0.0],["2015-10-16",0.2,0.2,0.2,0.2,0.0],["2015-10-19",0.2,0.2,0.2,0.2,0.0],["2015-10-20",0.2,0.2,0.2,0.2,0.0],["2015-10-21",0.2,0.2,0.2,0.2,0.0],["2015-10-22",0.2,0.2,0.2,0.2,0.0],["2015-10-23",0.2,0.2,0.2,0.2,0.0],["2015-10-26",0.2,0.2,0.2,0.2,0.0],["2015-10-27",0.2,0.2,0.2,0.2,0.0],["2015-10-28",0.2,0.2,0.2,0.2,0.0],["2015-10-29",0.2,0.2,0.2,0.2,0.0],["2015-10-30",0.2,0.2,0.2,0.2,0.0],["2015-11-02",0.2,0.2,0.2,0.2,0.0],["2015-11-03",0.2,0.2,0.2,0.2,0.0],["2015-11-04",0.2,0.2,0.2,0.2,0.0],["2015-11-05",0.2,0.2,0.2,0.2,0.0],["2015-11-06",0.2,0.4,0.2,0.2,42.0],["2015-11-09",0.2,0.6,0.2,0.6,43.0],["2015-11-10",0.6,0.6,0.6,0.6,0.0],["2015-11-11",0.6,0.6,0.6,0.6,0.0],["2015-11-12",0.6,0.6,0.6,0.6,0.0],["2015-11-13",0.6,0.6,0.6,0.6,0.0],["2015-11-16",0.6,0.6,0.6,0.6,0.0],["2015-11-17",0.6,0.6,0.6,0.6,0.0],["2015-11-18",0.6,0.6,0.6,0.6,0.0],["2015-11-19",0.6,0.6,0.6,0.6,0.0],["2015-11-20",0.4,0.4,0.4,0.4,306.0],["2015-11-23",0.4,0.4,0.4,0.4,0.0],["2015-11-24",0.4,0.4,0.4,0.4,0.0],["2015-11-25",0.4,0.4,0.4,0.4,0.0],["2015-11-27",0.4,0.4,0.4,0.4,0.0],["2015-11-30",0.4,0.4,0.4,0.4,0.0],["2015-12-01",0.4,0.4,0.4,0.4,0.0],["2015-12-02",0.4,0.4,0.4,0.4,60.0],["2015-12-03",0.4,0.4,0.4,0.4,0.0],["2015-12-04",0.4,0.4,0.4,0.4,0.0],["2015-12-07",0.4,0.4,0.4,0.4,4.0],["2015-12-08",0.4,0.4,0.4,0.4,83.0],["2015-12-09",0.4,0.4,0.4,0.4,0.0],["2015-12-10",0.4,0.4,0.4,0.4,15.0],["2015-12-11",0.4,0.4,0.4,0.4,0.0],["2015-12-14",0.4,0.4,0.4,0.4,0.0],["2015-12-15",0.4,0.4,0.4,0.4,0.0],["2015-12-16",0.4,0.4,0.4,0.4,0.0],["2015-12-17",0.4,0.4,0.4,0.4,0.0],["2015-12-18",0.4,0.4,0.4,0.4,0.0],["2015-12-21",0.4,0.4,0.4,0.4,0.0],["2015-12-22",0.4,0.4,0.4,0.4,0.0],["2015-12-23",0.4,0.4,0.2,0.2,468.0],["2015-12-24",0.2,0.2,0.2,0.2,0.0],["2015-12-28",0.2,0.2,0.2,0.2,0.0],["2015-12-29",0.2,0.2,0.2,0.2,99.0],["2015-12-30",0.2,0.2,0.2,0.2,63.0],["2015-12-31",0.2,0.2,0.2,0.2,1354.0],["2016-01-04",0.2,0.2,0.2,0.2,3430.0],["2016-01-05",0.2,0.2,0.2,0.2,0.0],["2016-01-06",0.2,0.2,0.2,0.2,3856.0],["2016-01-07",0.2,0.2,0.2,0.2,0.0],["2016-01-08",0.2,0.2,0.2,0.2,0.0],["2016-01-11",0.2,0.2,0.2,0.2,0.0],["2016-01-12",0.2,0.2,0.2,0.2,0.0],["2016-01-13",0.2,0.2,0.2,0.2,0.0],["2016-01-14",0.2,0.2,0.2,0.2,0.0],["2016-01-15",0.2,0.2,0.2,0.2,0.0],["2016-01-19",0.2,0.2,0.2,0.2,3.0],["2016-01-20",0.2,0.2,0.2,0.2,0.0],["2016-01-21",0.2,0.2,0.2,0.2,30.0],["2016-01-22",0.2,0.2,0.2,0.2,0.0],["2016-01-25",0.2,0.2,0.2,0.2,0.0],["2016-01-26",0.2,0.2,0.2,0.2,0.0],["2016-01-27",0.2,0.2,0.2,0.2,0.0],["2016-01-28",0.2,0.2,0.2,0.2,0.0],["2016-01-29",0.2,0.2,0.2,0.2,0.0],["2016-02-01",0.2,0.2,0.2,0.2,0.0],["2016-02-02",0.2,0.2,0.2,0.2,0.0],["2016-02-03",0.2,0.2,0.2,0.2,0.0],["2016-02-04",0.2,0.2,0.2,0.2,0.0],["2016-02-05",0.2,0.2,0.2,0.2,50.0],["2016-02-08",0.2,0.2,0.2,0.2,0.0],["2016-02-09",0.2,0.2,0.2,0.2,0.0],["2016-02-10",0.2,0.2,0.2,0.2,10.0],["2016-02-11",0.2,0.2,0.2,0.2,0.0],["2016-02-12",0.2,0.2,0.2,0.2,0.0],["2016-02-16",0.2,0.2,0.2,0.2,0.0],["2016-02-17",0.2,0.2,0.2,0.2,0.0],["2016-02-18",0.2,0.2,0.2,0.2,90.0],["2016-02-19",0.2,0.2,0.2,0.2,0.0],["2016-02-22",0.2,0.2,0.2,0.2,0.0],["2016-02-23",0.2,0.2,0.2,0.2,0.0],["2016-02-24",0.2,0.2,0.2,0.2,0.0],["2016-02-25",0.2,0.2,0.2,0.2,0.0],["2016-02-26",0.2,0.2,0.2,0.2,0.0],["2016-02-29",0.2,0.2,0.2,0.2,0.0],["2016-03-01",0.2,0.2,0.2,0.2,15.0],["2016-03-02",0.2,0.2,0.2,0.2,0.0],["2016-03-03",0.2,0.2,0.2,0.2,0.0],["2016-03-04",0.2,0.2,0.2,0.2,0.0],["2016-03-07",0.2,0.2,0.2,0.2,38.0],["2016-03-08",0.2,0.2,0.2,0.2,0.0],["2016-03-09",0.2,0.2,0.2,0.2,0.0],["2016-03-10",0.2,0.2,0.2,0.2,0.0],["2016-03-11",0.2,0.2,0.2,0.2,0.0],["2016-03-14",0.2,0.2,0.2,0.2,51.0],["2016-03-15",0.2,0.2,0.2,0.2,0.0],["2016-03-16",0.2,0.2,0.2,0.2,0.0],["2016-03-17",0.2,0.2,0.2,0.2,0.0],["2016-03-18",0.2,0.2,0.2,0.2,0.0],["2016-03-21",0.2,0.2,0.2,0.2,1.0],["2016-03-22",0.2,0.2,0.2,0.2,0.0],["2016-03-23",0.2,0.2,0.2,0.2,0.0],["2016-03-24",0.2,0.2,0.2,0.2,0.0],["2016-03-28",0.2,0.2,0.2,0.2,0.0],["2016-03-29",0.2,0.2,0.2,0.2,0.0],["2016-03-30",0.2,0.2,0.2,0.2,0.0],["2016-03-31",0.2,0.2,0.2,0.2,0.0],["2016-04-01",0.2,0.2,0.2,0.2,0.0],["2016-04-04",0.2,0.2,0.2,0.2,0.0],["2016-04-05",0.2,0.2,0.2,0.2,0.0],["2016-04-06",0.2,0.2,0.2,0.2,0.0],["2016-04-07",0.2,0.2,0.2,0.2,0.0],["2016-04-08",0.2,0.2,0.2,0.2,0.0],["2016-04-11",0.2,0.2,0.2,0.2,0.0],["2016-04-12",0.2,0.2,0.2,0.2,0.0],["2016-04-13",0.2,0.2,0.2,0.2,276.0],["2016-04-14",0.2,0.2,0.2,0.2,0.0],["2016-04-15",0.2,0.2,0.2,0.2,0.0],["2016-04-18",0.2,0.2,0.2,0.2,0.0],["2016-04-19",0.2,0.2,0.2,0.2,0.0],["2016-04-20",0.2,0.2,0.2,0.2,0.0],["2016-04-21",0.2,0.2,0.2,0.2,0.0],["2016-04-22",0.2,0.2,0.2,0.2,0.0],["2016-04-25",0.2,0.2,0.2,0.2,0.0],["2016-04-26",0.2,0.2,0.2,0.2,2.0],["2016-04-27",0.2,0.2,0.2,0.2,0.0],["2016-04-28",0.2,0.2,0.2,0.2,295.0],["2016-04-29",0.2,0.2,0.2,0.2,0.0],["2016-05-02",0.2,0.2,0.2,0.2,0.0],["2016-05-03",0.2,0.2,0.2,0.2,0.0],["2016-05-04",0.2,0.2,0.2,0.2,0.0],["2016-05-05",0.2,0.2,0.2,0.2,0.0],["2016-05-06",0.2,0.2,0.2,0.2,0.0],["2016-05-09",0.2,0.2,0.2,0.2,0.0],["2016-05-10",0.2,0.2,0.2,0.2,0.0],["2016-05-11",0.2,0.2,0.2,0.2,0.0],["2016-05-12",0.2,0.2,0.2,0.2,0.0],["2016-05-13",0.2,0.2,0.2,0.2,0.0],["2016-05-16",0.2,0.2,0.2,0.2,0.0],["2016-05-17",0.2,0.2,0.2,0.2,100.0],["2016-05-18",0.2,0.2,0.2,0.2,0.0],["2016-05-19",0.2,0.2,0.2,0.2,0.0],["2016-05-20",0.2,0.2,0.2,0.2,0.0],["2016-05-23",0.2,0.2,0.2,0.2,1.0],["2016-05-24",0.2,0.2,0.2,0.2,0.0],["2016-05-25",0.2,0.2,0.2,0.2,1.0],["2016-05-26",0.2,0.2,0.2,0.2,0.0],["2016-05-27",0.2,0.2,0.2,0.2,4.0],["2016-05-31",0.2,0.2,0.2,0.2,0.0],["2016-06-01",0.2,0.2,0.2,0.2,23.0],["2016-06-02",0.2,0.2,0.2,0.2,1.0],["2016-06-03",0.2,0.2,0.2,0.2,0.0],["2016-06-06",0.2,0.2,0.2,0.2,0.0],["2016-06-07",0.2,0.2,0.2,0.2,0.0],["2016-06-08",0.2,0.2,0.2,0.2,5.0],["2016-06-09",0.2,0.2,0.2,0.2,0.0],["2016-06-10",0.2,0.2,0.2,0.2,0.0],["2016-06-13",0.2,0.2,0.2,0.2,0.0],["2016-06-14",0.2,0.2,0.2,0.2,0.0],["2016-06-15",0.2,0.2,0.2,0.2,0.0],["2016-06-16",0.2,0.2,0.2,0.2,1.0],["2016-06-17",0.2,0.2,0.2,0.2,0.0],["2016-06-20",0.2,0.2,0.2,0.2,1.0],["2016-06-21",0.2,0.2,0.2,0.2,5.0],["2016-06-22",0.2,0.2,0.2,0.2,1.0],["2016-06-23",0.2,0.2,0.2,0.2,0.0],["2016-06-24",0.2,0.2,0.2,0.2,0.0],["2016-06-27",0.2,0.2,0.2,0.2,20.0],["2016-06-28",0.2,0.2,0.2,0.2,0.0],["2016-06-29",0.2,0.2,0.2,0.2,0.0],["2016-06-30",0.2,0.2,0.2,0.2,0.0],["2016-07-01",0.2,0.2,0.2,0.2,0.0],["2016-07-05",0.2,0.2,0.2,0.2,0.0],["2016-07-06",0.2,0.2,0.2,0.2,0.0],["2016-07-07",0.2,0.2,0.2,0.2,0.0],["2016-07-08",0.2,0.2,0.2,0.2,0.0],["2016-07-11",0.2,0.2,0.2,0.2,0.0],["2016-07-12",0.2,0.2,0.2,0.2,0.0],["2016-07-13",0.2,0.2,0.2,0.2,0.0],["2016-07-14",0.2,0.2,0.2,0.2,0.0],["2016-07-15",0.2,0.2,0.2,0.2,457.0],["2016-07-18",0.2,0.2,0.2,0.2,0.0],["2016-07-19",0.2,0.2,0.2,0.2,0.0],["2016-07-20",0.2,0.2,0.2,0.2,50.0],["2016-07-21",0.2,0.2,0.2,0.2,0.0],["2016-07-22",0.2,0.2,0.2,0.2,0.0],["2016-07-25",0.2,0.2,0.2,0.2,0.0],["2016-07-26",0.2,0.2,0.2,0.2,0.0],["2016-07-27",0.2,0.2,0.2,0.2,0.0],["2016-07-28",0.2,0.2,0.2,0.2,0.0],["2016-07-29",0.2,0.2,0.2,0.2,0.0],["2016-08-01",0.2,0.2,0.2,0.2,0.0],["2016-08-02",0.2,0.2,0.2,0.2,55.0],["2016-08-03",0.2,0.2,0.2,0.2,0.0],["2016-08-04",0.2,0.2,0.2,0.2,0.0],["2016-08-05",0.2,0.2,0.2,0.2,0.0],["2016-08-08",0.2,0.2,0.2,0.2,0.0],["2016-08-09",0.2,0.2,0.2,0.2,0.0],["2016-08-10",0.2,0.2,0.2,0.2,0.0],["2016-08-11",0.2,0.2,0.2,0.2,0.0],["2016-08-12",0.2,0.2,0.2,0.2,0.0],["2016-08-15",0.2,0.2,0.2,0.2,0.0],["2016-08-16",0.2,0.2,0.2,0.2,0.0],["2016-08-17",0.2,0.2,0.2,0.2,0.0],["2016-08-18",0.2,0.2,0.2,0.2,0.0],["2016-08-19",0.2,0.2,0.2,0.2,0.0],["2016-08-22",0.2,0.2,0.2,0.2,0.0],["2016-08-23",0.2,0.2,0.2,0.2,0.0],["2016-08-24",0.2,0.2,0.2,0.2,0.0],["2016-08-25",0.2,0.2,0.2,0.2,0.0],["2016-08-26",0.2,0.2,0.2,0.2,0.0],["2016-08-29",0.2,0.2,0.2,0.2,0.0],["2016-08-30",0.2,0.2,0.2,0.2,0.0],["2016-08-31",0.2,0.2,0.2,0.2,0.0],["2016-09-01",0.2,0.2,0.2,0.2,0.0],["2016-09-02",0.2,0.2,0.2,0.2,0.0],["2016-09-06",0.2,0.2,0.2,0.2,0.0],["2016-09-07",0.2,0.2,0.2,0.2,0.0],["2016-09-08",0.2,0.2,0.2,0.2,0.0],["2016-09-09",0.2,0.2,0.2,0.2,0.0],["2016-09-12",0.2,0.2,0.2,0.2,0.0],["2016-09-13",0.2,0.2,0.2,0.2,0.0],["2016-09-14",0.2,0.2,0.2,0.2,0.0],["2016-09-15",0.2,0.2,0.2,0.2,0.0],["2016-09-16",0.2,0.2,0.2,0.2,0.0],["2016-09-19",0.2,0.2,0.2,0.2,0.0],["2016-09-20",0.2,0.2,0.2,0.2,0.0],["2016-09-21",0.2,0.2,0.2,0.2,0.0],["2016-09-22",0.2,0.2,0.2,0.2,0.0],["2016-09-23",0.2,0.2,0.2,0.2,0.0],["2016-09-26",0.2,0.2,0.2,0.2,0.0],["2016-09-27",0.2,0.2,0.2,0.2,0.0],["2016-09-28",0.2,0.2,0.2,0.2,0.0],["2016-09-29",0.2,0.2,0.2,0.2,0.0],["2016-09-30",0.2,0.2,0.2,0.2,33.0],["2016-10-03",0.2,0.2,0.2,0.2,0.0],["2016-10-04",0.2,0.2,0.2,0.2,0.0],["2016-10-05",0.2,0.2,0.2,0.2,0.0],["2016-10-06",0.2,0.2,0.2,0.2,1.0],["2016-10-07",0.2,0.2,0.2,0.2,0.0],["2016-10-10",0.2,0.2,0.2,0.2,0.0],["2016-10-11",0.2,0.2,0.2,0.2,0.0],["2016-10-12",0.2,0.2,0.2,0.2,0.0],["2016-10-13",0.2,0.2,0.2,0.2,0.0],["2016-10-14",0.2,0.2,0.2,0.2,0.0],["2016-10-17",0.2,0.2,0.2,0.2,0.0],["2016-10-18",0.2,0.2,0.2,0.2,13.0],["2016-10-19",0.2,0.2,0.2,0.2,0.0],["2016-10-20",0.2,0.2,0.2,0.2,10.0],["2016-10-21",0.2,0.2,0.2,0.2,0.0],["2016-10-24",0.2,0.2,0.2,0.2,0.0],["2016-10-25",0.2,0.2,0.2,0.2,0.0],["2016-10-26",0.2,0.2,0.2,0.2,5.0],["2016-10-27",0.2,0.2,0.2,0.2,275.0],["2016-10-28",0.2,0.2,0.2,0.2,290.0],["2016-10-31",0.2,0.2,0.2,0.2,0.0],["2016-11-01",0.2,0.2,0.2,0.2,0.0],["2016-11-02",0.2,0.2,0.2,0.2,0.0],["2016-11-03",0.2,0.2,0.2,0.2,0.0],["2016-11-04",0.2,0.2,0.2,0.2,0.0],["2016-11-07",0.2,0.2,0.2,0.2,0.0],["2016-11-08",0.2,0.2,0.2,0.2,25.0],["2016-11-09",0.2,0.2,0.2,0.2,0.0],["2016-11-10",0.2,0.2,0.2,0.2,0.0],["2016-11-11",0.2,0.2,0.2,0.2,0.0],["2016-11-14",0.2,0.2,0.2,0.2,0.0],["2016-11-15",0.2,0.2,0.2,0.2,0.0],["2016-11-16",0.2,0.2,0.2,0.2,0.0],["2016-11-17",0.2,0.2,0.2,0.2,0.0],["2016-11-18",0.2,0.2,0.2,0.2,0.0],["2016-11-21",0.2,0.2,0.2,0.2,2.0],["2016-11-22",0.2,0.2,0.2,0.2,200.0],["2016-11-23",0.2,0.2,0.2,0.2,0.0],["2016-11-25",0.2,0.2,0.2,0.2,0.0],["2016-11-28",0.2,0.2,0.2,0.2,0.0],["2016-11-29",0.2,0.2,0.2,0.2,30.0],["2016-11-30",0.2,0.2,0.2,0.2,0.0],["2016-12-01",0.2,0.2,0.2,0.2,0.0],["2016-12-02",0.2,0.2,0.2,0.2,0.0],["2016-12-05",0.2,0.2,0.2,0.2,0.0],["2016-12-06",0.2,0.2,0.2,0.2,0.0],["2016-12-07",0.2,0.2,0.2,0.2,7.0],["2016-12-08",0.2,0.2,0.2,0.2,0.0],["2016-12-09",0.2,0.2,0.2,0.2,0.0],["2016-12-12",0.2,0.2,0.2,0.2,0.0],["2016-12-13",0.2,0.2,0.2,0.2,0.0],["2016-12-14",0.2,0.2,0.2,0.2,0.0],["2016-12-15",0.2,0.2,0.2,0.2,15.0],["2016-12-16",0.2,0.2,0.2,0.2,176.0],["2016-12-19",0.2,0.2,0.2,0.2,23.0],["2016-12-20",0.2,0.2,0.2,0.2,0.0],["2016-12-21",0.2,0.2,0.2,0.2,0.0],["2016-12-22",0.2,0.2,0.2,0.2,0.0],["2016-12-23",0.2,0.2,0.2,0.2,75.0],["2016-12-27",0.2,0.2,0.2,0.2,117.0],["2016-12-28",0.2,0.2,0.2,0.2,0.0],["2016-12-29",0.2,0.2,0.2,0.2,677.0],["2016-12-30",0.2,0.2,0.2,0.2,0.0],["2017-01-03",0.2,0.2,0.2,0.2,0.0],["2017-01-04",0.2,0.2,0.2,0.2,4561.0],["2017-01-05",0.2,0.2,0.2,0.2,0.0],["2017-01-06",0.2,0.2,0.2,0.2,0.0],["2017-01-09",0.2,0.2,0.2,0.2,0.0],["2017-01-10",0.2,0.2,0.2,0.2,0.0],["2017-01-11",0.2,0.2,0.2,0.2,0.0],["2017-01-12",0.2,0.2,0.2,0.2,0.0],["2017-01-13",0.2,0.2,0.2,0.2,0.0],["2017-01-17",0.2,0.2,0.2,0.2,0.0],["2017-01-18",0.2,0.2,0.2,0.2,0.0],["2017-01-19",0.2,0.2,0.2,0.2,3.0],["2017-01-20",0.2,0.2,0.2,0.2,311.0],["2017-01-23",0.2,0.2,0.2,0.2,0.0],["2017-01-24",0.2,0.2,0.2,0.2,0.0],["2017-01-25",0.2,0.2,0.2,0.2,28.0],["2017-01-26",0.2,0.2,0.2,0.2,0.0],["2017-01-27",0.2,0.2,0.2,0.2,0.0],["2017-01-30",0.2,0.2,0.2,0.2,0.0],["2017-01-31",0.2,0.2,0.2,0.2,0.0],["2017-02-01",0.2,0.2,0.2,0.2,17.0],["2017-02-02",0.2,0.2,0.2,0.2,1.0],["2017-02-03",0.2,0.2,0.2,0.2,0.0],["2017-02-06",0.2,0.2,0.2,0.2,0.0],["2017-02-07",0.2,0.2,0.2,0.2,150.0],["2017-02-08",0.2,0.2,0.2,0.2,0.0],["2017-02-09",0.2,0.2,0.2,0.2,0.0],["2017-02-10",0.2,0.2,0.2,0.2,0.0],["2017-02-13",0.2,0.2,0.2,0.2,0.0],["2017-02-14",0.2,0.2,0.2,0.2,0.0],["2017-02-15",0.2,0.2,0.2,0.2,0.0],["2017-02-16",0.2,0.2,0.2,0.2,0.0],["2017-02-17",0.2,0.2,0.2,0.2,280.0],["2017-02-21",0.2,0.2,0.2,0.2,0.0],["2017-02-22",0.2,0.2,0.2,0.2,0.0],["2017-02-23",0.8,0.8,0.4,0.4,1233.0],["2017-02-24",0.4,0.4,0.4,0.4,0.0],["2017-02-27",0.4,0.4,0.4,0.4,0.0],["2017-02-28",0.4,0.4,0.4,0.4,0.0],["2017-03-01",0.4,0.4,0.4,0.4,0.0],["2017-03-02",0.4,0.4,0.4,0.4,0.0],["2017-03-03",0.4,0.4,0.4,0.4,0.0],["2017-03-06",0.4,0.4,0.4,0.4,0.0],["2017-03-07",0.4,0.4,0.4,0.4,0.0],["2017-03-08",0.4,0.4,0.4,0.4,0.0],["2017-03-09",0.4,0.4,0.4,0.4,0.0],["2017-03-10",0.4,0.4,0.4,0.4,0.0],["2017-03-13",0.4,0.4,0.4,0.4,0.0],["2017-03-14",0.4,0.4,0.4,0.4,0.0],["2017-03-15",0.4,0.4,0.4,0.4,0.0],["2017-03-16",0.4,0.4,0.4,0.4,0.0],["2017-03-17",0.4,0.4,0.4,0.4,0.0],["2017-03-20",0.4,0.4,0.4,0.4,0.0],["2017-03-21",0.4,0.4,0.4,0.4,0.0],["2017-03-22",0.4,0.4,0.4,0.4,0.0],["2017-03-23",0.4,0.4,0.4,0.4,0.0],["2017-03-24",0.4,0.4,0.4,0.4,0.0],["2017-03-27",0.4,0.4,0.4,0.4,0.0],["2017-03-28",0.4,0.4,0.4,0.4,0.0],["2017-03-29",0.4,0.4,0.4,0.4,0.0],["2017-03-30",0.4,0.4,0.4,0.4,76.0],["2017-03-31",0.4,0.4,0.4,0.4,0.0],["2017-04-03",0.4,0.4,0.4,0.4,0.0],["2017-04-04",0.4,0.4,0.4,0.4,0.0],["2017-04-05",0.4,0.4,0.4,0.4,0.0],["2017-04-06",0.4,0.4,0.4,0.4,0.0],["2017-04-07",0.2,0.2,0.2,0.2,510.0],["2017-04-10",0.2,0.2,0.2,0.2,1500.0],["2017-04-11",0.2,0.2,0.2,0.2,1142.0],["2017-04-12",0.2,0.2,0.2,0.2,0.0],["2017-04-13",0.2,0.2,0.2,0.2,0.0],["2017-04-17",0.2,0.2,0.2,0.2,0.0],["2017-04-18",0.2,0.2,0.2,0.2,0.0],["2017-04-19",0.2,0.2,0.2,0.2,0.0],["2017-04-20",0.2,0.2,0.2,0.2,1590.0],["2017-04-21",0.2,0.2,0.2,0.2,590.0],["2017-04-24",0.2,0.2,0.2,0.2,0.0],["2017-04-25",0.2,0.2,0.2,0.2,0.0],["2017-04-26",0.2,0.2,0.2,0.2,0.0],["2017-04-27",0.2,0.2,0.2,0.2,475.0],["2017-04-28",0.4,0.6,0.4,0.6,5953.0],["2017-05-01",0.4,0.4,0.4,0.4,101.0],["2017-05-02",0.4,0.4,0.4,0.4,0.0],["2017-05-03",0.4,0.4,0.4,0.4,0.0],["2017-05-04",0.4,0.4,0.4,0.4,0.0],["2017-05-05",0.4,0.4,0.4,0.4,2763.0],["2017-05-08",0.4,0.4,0.4,0.4,0.0],["2017-05-09",0.4,0.4,0.4,0.4,0.0],["2017-05-10",0.6,0.6,0.6,0.6,13.0],["2017-05-11",0.4,0.4,0.4,0.4,8.0],["2017-05-12",0.4,0.4,0.4,0.4,0.0],["2017-05-15",0.4,0.4,0.4,0.4,0.0],["2017-05-16",0.4,0.4,0.4,0.4,0.0],["2017-05-17",0.4,0.4,0.4,0.4,0.0],["2017-05-18",0.4,0.4,0.4,0.4,0.0],["2017-05-19",0.4,0.4,0.4,0.4,0.0],["2017-05-22",0.6,0.6,0.6,0.6,5.0],["2017-05-23",0.4,0.4,0.4,0.4,717.0],["2017-05-24",0.4,0.4,0.4,0.4,0.0],["2017-05-25",0.4,0.4,0.4,0.4,0.0],["2017-05-26",0.4,0.4,0.4,0.4,0.0],["2017-05-30",0.4,0.4,0.4,0.4,35.0],["2017-05-31",0.4,0.4,0.4,0.4,408.0],["2017-06-01",0.4,0.4,0.4,0.4,0.0],["2017-06-02",0.4,0.4,0.4,0.4,0.0],["2017-06-05",0.4,0.4,0.4,0.4,0.0],["2017-06-06",0.4,0.4,0.4,0.4,0.0],["2017-06-07",0.4,0.4,0.4,0.4,0.0],["2017-06-08",0.4,0.4,0.2,0.2,1439.0],["2017-06-09",0.2,0.2,0.2,0.2,0.0],["2017-06-12",0.2,0.2,0.2,0.2,5.0],["2017-06-13",0.2,0.2,0.2,0.2,0.0],["2017-06-14",0.2,0.2,0.2,0.2,0.0],["2017-06-15",0.2,0.2,0.2,0.2,0.0],["2017-06-16",0.2,0.2,0.2,0.2,0.0],["2017-06-19",0.2,0.2,0.2,0.2,0.0],["2017-06-20",0.2,0.2,0.2,0.2,0.0],["2017-06-21",0.2,0.2,0.2,0.2,0.0],["2017-06-22",0.2,0.2,0.2,0.2,0.0],["2017-06-23",0.2,0.2,0.2,0.2,0.0],["2017-06-26",0.2,0.2,0.2,0.2,0.0],["2017-06-27",0.2,0.2,0.2,0.2,0.0],["2017-06-28",0.2,0.2,0.2,0.2,5810.0],["2017-06-29",0.2,0.2,0.2,0.2,0.0],["2017-06-30",0.2,0.2,0.2,0.2,0.0],["2017-07-03",0.2,0.2,0.2,0.2,0.0],["2017-07-05",0.2,0.2,0.2,0.2,0.0],["2017-07-06",0.2,0.2,0.2,0.2,0.0],["2017-07-07",0.2,0.2,0.2,0.2,0.0],["2017-07-10",0.2,0.2,0.2,0.2,0.0],["2017-07-11",0.2,0.2,0.2,0.2,0.0],["2017-07-12",0.2,0.2,0.2,0.2,0.0],["2017-07-13",0.2,0.2,0.2,0.2,0.0],["2017-07-14",0.2,0.2,0.2,0.2,0.0],["2017-07-17",0.2,0.2,0.2,0.2,0.0],["2017-07-18",0.2,0.2,0.2,0.2,0.0],["2017-07-19",0.2,0.2,0.2,0.2,0.0],["2017-07-20",0.2,0.2,0.2,0.2,0.0],["2017-07-21",0.2,0.2,0.2,0.2,0.0],["2017-07-24",0.2,0.2,0.2,0.2,0.0],["2017-07-25",0.2,0.2,0.2,0.2,0.0],["2017-07-26",0.2,0.2,0.2,0.2,0.0],["2017-07-27",0.2,0.2,0.2,0.2,0.0],["2017-07-28",0.2,0.2,0.2,0.2,0.0],["2017-07-31",0.2,0.2,0.2,0.2,0.0],["2017-08-01",0.2,0.2,0.2,0.2,100.0],["2017-08-02",0.2,0.2,0.2,0.2,0.0],["2017-08-03",0.2,0.2,0.2,0.2,0.0],["2017-08-04",0.2,0.2,0.2,0.2,3.0],["2017-08-07",0.2,0.2,0.2,0.2,0.0],["2017-08-08",0.2,0.2,0.2,0.2,2.0],["2017-08-09",0.2,0.2,0.2,0.2,0.0],["2017-08-10",0.2,0.2,0.2,0.2,0.0],["2017-08-11",0.2,0.2,0.2,0.2,7.0],["2017-08-14",0.2,0.2,0.2,0.2,0.0],["2017-08-15",0.2,0.2,0.2,0.2,0.0],["2017-08-16",0.2,0.2,0.2,0.2,0.0],["2017-08-17",0.2,0.2,0.2,0.2,14.0],["2017-08-18",0.2,0.2,0.2,0.2,0.0],["2017-08-21",0.2,0.2,0.2,0.2,0.0],["2017-08-22",0.2,0.2,0.2,0.2,0.0],["2017-08-23",0.2,0.2,0.2,0.2,0.0],["2017-08-24",0.2,0.2,0.2,0.2,0.0],["2017-08-25",0.2,0.2,0.2,0.2,1.0],["2017-08-28",0.2,0.2,0.2,0.2,0.0],["2017-08-29",0.2,0.2,0.2,0.2,0.0],["2017-08-30",0.2,0.2,0.2,0.2,0.0],["2017-08-31",0.2,0.2,0.2,0.2,0.0],["2017-09-01",0.2,0.2,0.2,0.2,0.0],["2017-09-05",0.2,0.2,0.2,0.2,0.0],["2017-09-06",0.2,0.2,0.2,0.2,0.0],["2017-09-07",0.2,0.2,0.2,0.2,0.0],["2017-09-08",0.2,0.2,0.2,0.2,0.0],["2017-09-11",0.2,0.2,0.2,0.2,0.0],["2017-09-12",0.2,0.2,0.2,0.2,0.0],["2017-09-13",0.2,0.2,0.2,0.2,220.0],["2017-09-14",0.2,0.2,0.2,0.2,0.0],["2017-09-15",0.2,0.2,0.2,0.2,0.0],["2017-09-18",0.2,0.2,0.2,0.2,0.0],["2017-09-19",0.2,0.2,0.2,0.2,0.0],["2017-09-20",0.2,0.2,0.2,0.2,0.0],["2017-09-21",0.4,0.4,0.4,0.4,1350.0],["2017-09-22",0.4,0.4,0.4,0.4,350.0],["2017-09-25",0.4,0.4,0.4,0.4,0.0],["2017-09-26",0.4,0.4,0.4,0.4,0.0],["2017-09-27",0.4,0.6,0.4,0.6,305.0],["2017-09-28",0.6,0.6,0.6,0.6,0.0],["2017-09-29",0.6,0.6,0.6,0.6,545.0],["2017-10-02",0.6,0.6,0.6,0.6,0.0],["2017-10-03",0.6,0.6,0.6,0.6,0.0],["2017-10-04",0.6,0.6,0.6,0.6,0.0],["2017-10-05",0.6,0.6,0.6,0.6,0.0],["2017-10-06",0.6,0.6,0.6,0.6,50.0],["2017-10-09",0.6,0.6,0.6,0.6,0.0],["2017-10-10",0.6,0.6,0.6,0.6,0.0],["2017-10-11",0.6,0.6,0.6,0.6,0.0],["2017-10-12",0.6,0.6,0.6,0.6,0.0],["2017-10-13",0.6,0.6,0.6,0.6,0.0],["2017-10-16",0.6,0.6,0.6,0.6,0.0],["2017-10-17",0.6,0.6,0.6,0.6,0.0],["2017-10-18",0.6,0.6,0.6,0.6,2243.0],["2017-10-19",0.6,0.6,0.6,0.6,0.0],["2017-10-20",0.6,0.6,0.6,0.6,0.0],["2017-10-23",0.6,0.6,0.6,0.6,0.0],["2017-10-24",0.6,0.6,0.6,0.6,155.0],["2017-10-25",0.4,0.4,0.4,0.4,113.0],["2017-10-26",0.6,0.6,0.6,0.6,100.0],["2017-10-27",0.6,0.6,0.6,0.6,0.0],["2017-10-30",0.6,0.6,0.6,0.6,0.0],["2017-10-31",0.6,0.6,0.6,0.6,0.0],["2017-11-01",0.6,0.6,0.6,0.6,0.0],["2017-11-02",0.6,0.6,0.6,0.6,0.0],["2017-11-03",0.6,0.6,0.6,0.6,573.0],["2017-11-06",0.4,0.6,0.4,0.6,1703.0],["2017-11-07",0.6,0.6,0.6,0.6,50.0],["2017-11-08",0.4,0.4,0.4,0.4,475.0],["2017-11-09",0.4,0.4,0.4,0.4,0.0],["2017-11-10",0.4,0.4,0.4,0.4,0.0],["2017-11-13",0.4,0.4,0.4,0.4,0.0],["2017-11-14",0.4,0.4,0.4,0.4,0.0],["2017-11-15",0.4,0.4,0.4,0.4,0.0],["2017-11-16",0.4,0.4,0.4,0.4,0.0],["2017-11-17",0.4,0.4,0.4,0.4,29.0],["2017-11-20",0.4,0.4,0.4,0.4,0.0],["2017-11-21",0.4,0.4,0.4,0.4,0.0],["2017-11-22",0.4,0.4,0.4,0.4,0.0],["2017-11-24",0.4,0.4,0.4,0.4,0.0],["2017-11-27",0.4,0.4,0.4,0.4,83.0],["2017-11-28",0.4,0.4,0.4,0.4,0.0],["2017-11-29",0.6,1.2,0.6,1.0,6534.0],["2017-11-30",0.8,1.0,0.8,1.0,1500.0],["2017-12-01",0.8,0.8,0.8,0.8,70.0],["2017-12-04",1.0,1.0,1.0,1.0,16.0],["2017-12-05",1.0,1.0,1.0,1.0,0.0],["2017-12-06",0.8,0.8,0.8,0.8,101.0],["2017-12-07",0.8,0.8,0.8,0.8,0.0],["2017-12-08",1.0,1.0,1.0,1.0,500.0],["2017-12-11",1.0,1.0,1.0,1.0,0.0],["2017-12-12",1.0,1.0,1.0,1.0,0.0],["2017-12-13",1.0,1.0,1.0,1.0,0.0],["2017-12-14",1.0,1.0,1.0,1.0,685.0],["2017-12-15",0.8,0.8,0.8,0.8,8.0],["2017-12-18",0.8,0.8,0.8,0.8,200.0],["2017-12-19",0.8,1.0,0.8,1.0,2168.0],["2017-12-20",0.8,0.8,0.8,0.8,9.0],["2017-12-21",0.8,0.8,0.8,0.8,0.0],["2017-12-22",0.8,0.8,0.8,0.8,0.0],["2017-12-26",0.8,0.8,0.8,0.8,50.0],["2017-12-27",0.8,0.8,0.8,0.8,50.0],["2017-12-28",0.8,0.8,0.8,0.8,0.0],["2017-12-29",0.8,0.8,0.8,0.8,75.0],["2018-01-02",0.8,0.8,0.8,0.8,0.0],["2018-01-03",0.8,0.8,0.8,0.8,0.0],["2018-01-04",0.8,0.8,0.8,0.8,0.0],["2018-01-05",0.8,0.8,0.8,0.8,50.0],["2018-01-08",0.8,0.8,0.8,0.8,0.0],["2018-01-09",0.8,0.8,0.8,0.8,0.0],["2018-01-10",0.6,0.6,0.6,0.6,23.0],["2018-01-11",1.0,1.4,1.0,1.4,1445.0],["2018-01-12",1.4,1.4,1.4,1.4,205.0],["2018-01-16",1.8,5.0,1.6,5.0,13936.0],["2018-01-17",5.2,6.8,3.6,6.0,4882.0],["2018-01-18",6.2,6.8,2.6,4.0,3622.0],["2018-01-19",5.8,5.8,3.8,3.8,1778.0],["2018-01-22",3.8,3.8,3.2,3.4,2606.0],["2018-01-23",4.6,4.6,2.0,2.4,8239.0],["2018-01-24",2.4,3.0,2.4,3.0,384.0],["2018-01-25",3.0,3.0,2.4,3.0,1695.0],["2018-01-26",3.0,5.6,2.2,4.2,865.0],["2018-01-29",5.6,12.6,4.0,5.2,4753.0],["2018-01-30",5.0,6.0,4.4,5.6,690.0],["2018-01-31",6.2,6.6,6.0,6.0,526.0],["2018-02-01",7.0,8.0,6.6,7.8,837.0],["2018-02-02",5.8,10.0,5.0,9.0,3429.0],["2018-02-05",6.6,17.0,6.6,15.0,2367.0],["2018-02-06",13.0,14.0,8.2,12.0,1413.0],["2018-02-07",13.0,22.0,13.0,21.8,1097.0],["2018-02-08",21.2,21.2,16.2,16.2,1232.0],["2018-02-09",13.2,13.8,13.0,13.0,99.0],["2018-02-12",18.0,22.0,13.8,21.0,424.0],["2018-02-13",14.0,19.8,14.0,17.0,405.0],["2018-02-14",17.0,20.0,16.8,17.0,460.0],["2018-02-15",20.0,20.0,16.4,16.4,366.0],["2018-02-16",14.0,19.0,14.0,16.0,261.0],["2018-02-20",13.0,16.0,13.0,16.0,274.0],["2018-02-21",16.0,22.0,16.0,18.0,600.0],["2018-02-22",18.0,24.0,18.0,20.0,67.0],["2018-02-23",19.0,24.0,18.0,20.0,677.0],["2018-02-26",24.0,39.6,24.0,24.0,185.0],["2018-02-27",21.0,26.0,21.0,21.0,206.0],["2018-02-28",21.0,24.0,20.0,24.0,271.0],["2018-03-01",22.0,23.0,17.0,17.0,407.0],["2018-03-02",17.0,20.0,17.0,17.0,217.0],["2018-03-05",14.0,19.8,14.0,19.8,70.0],["2018-03-06",14.0,19.8,14.0,14.0,47.0],["2018-03-07",20.0,20.0,19.2,19.2,19.0],["2018-03-08",14.0,20.0,14.0,19.8,79.0],["2018-03-09",19.8,19.8,19.6,19.6,50.0],["2018-03-12",17.0,18.6,14.0,18.6,96.0],["2018-03-13",19.2,19.6,19.2,19.2,109.0],["2018-03-14",19.8,19.8,18.0,18.0,30.0],["2018-03-15",19.0,19.8,19.0,19.8,45.0],["2018-03-16",19.8,19.8,19.8,19.8,5.0],["2018-03-19",4.4,14.0,4.4,12.0,429.0],["2018-03-20",4.4,19.8,4.4,16.8,182.0],["2018-03-21",18.0,18.0,18.0,18.0,2.0],["2018-03-22",16.0,16.0,10.0,13.4,99.0],["2018-03-23",13.4,15.8,13.4,13.4,63.0],["2018-03-26",10.0,12.0,10.0,12.0,111.0],["2018-03-27",16.0,16.0,10.2,15.6,439.0],["2018-03-28",12.0,15.4,12.0,12.0,469.0],["2018-03-29",12.0,12.0,12.0,12.0,66.0],["2018-04-02",15.8,15.8,15.8,15.8,12.0],["2018-04-03",8.0,12.0,7.6,8.0,1196.0],["2018-04-04",11.2,11.2,9.0,9.0,180.0],["2018-04-05",10.8,10.8,3.8,5.4,10985.0],["2018-04-06",5.0,6.6,3.6,6.6,1532.0],["2018-04-09",6.6,7.6,6.0,6.0,237.0],["2018-04-10",7.6,7.6,7.6,7.6,50.0],["2018-04-11",7.6,7.6,5.6,5.6,203.0],["2018-04-12",5.6,5.6,4.4,5.4,1090.0],["2018-04-13",4.6,6.0,4.6,6.0,61.0],["2018-04-16",6.0,6.0,6.0,6.0,5.0],["2018-04-17",4.6,6.0,4.6,4.6,96.0],["2018-04-18",4.6,4.6,4.6,4.6,0.0],["2018-04-19",4.6,6.0,4.6,6.0,51.0],["2018-04-20",6.0,6.0,6.0,6.0,0.0],["2018-04-23",6.0,6.0,5.8,5.8,50.0],["2018-04-24",5.8,5.8,5.8,5.8,0.0],["2018-04-25",5.8,5.8,5.8,5.8,0.0],["2018-04-26",4.8,4.8,4.8,4.8,32.0],["2018-04-27",4.6,7.6,4.6,7.6,145.0],["2018-04-30",7.4,7.4,5.6,5.6,124.0],["2018-05-01",5.6,5.6,5.6,5.6,0.0],["2018-05-02",6.0,6.0,4.6,4.6,135.0],["2018-05-03",4.6,4.6,4.6,4.6,0.0],["2018-05-04",6.0,7.0,2.6,2.6,375.0],["2018-05-07",5.0,6.0,3.2,6.0,295.0],["2018-05-08",6.0,6.0,3.4,5.8,118.0],["2018-05-09",6.0,6.2,3.2,6.2,467.0],["2018-05-10",6.2,6.2,6.2,6.2,0.0],["2018-05-11",6.0,6.2,6.0,6.0,275.0],["2018-05-14",6.2,7.0,6.0,6.0,380.0],["2018-05-15",6.0,6.0,6.0,6.0,250.0],["2018-05-16",6.0,6.0,4.4,4.4,263.0],["2018-05-17",4.4,4.4,4.4,4.4,40.0],["2018-05-18",4.4,4.4,4.4,4.4,0.0],["2018-05-21",4.4,4.4,4.4,4.4,0.0],["2018-05-22",6.4,6.4,6.4,6.4,5.0],["2018-05-23",3.4,6.2,3.4,6.2,25.0],["2018-05-24",6.4,6.4,6.4,6.4,5.0],["2018-05-25",6.2,6.2,6.2,6.2,100.0],["2018-05-29",6.2,6.2,6.2,6.2,0.0],["2018-05-30",6.2,6.2,6.2,6.2,0.0],["2018-05-31",6.2,6.2,6.2,6.2,0.0],["2018-06-01",3.4,4.0,3.4,4.0,195.0],["2018-06-04",4.0,6.2,4.0,6.2,58.0],["2018-06-05",5.8,5.8,2.2,5.8,421.0],["2018-06-06",4.6,5.6,4.6,5.6,45.0],["2018-06-07",5.6,5.8,5.6,5.8,150.0],["2018-06-08",5.8,5.8,5.8,5.8,70.0],["2018-06-11",2.2,6.0,2.2,6.0,9.0],["2018-06-12",6.0,6.0,6.0,6.0,0.0],["2018-06-13",5.8,6.0,5.8,6.0,250.0],["2018-06-14",5.8,6.0,5.8,6.0,350.0],["2018-06-15",6.0,6.0,6.0,6.0,0.0],["2018-06-18",6.0,6.0,6.0,6.0,2.0],["2018-06-19",6.0,6.0,6.0,6.0,0.0],["2018-06-20",6.0,6.0,6.0,6.0,0.0],["2018-06-21",6.0,6.0,6.0,6.0,3.0],["2018-06-22",6.0,6.0,6.0,6.0,0.0],["2018-06-25",6.0,6.0,6.0,6.0,0.0],["2018-06-26",6.0,6.0,6.0,6.0,0.0],["2018-06-27",3.2,3.8,3.2,3.8,204.0],["2018-06-28",3.8,3.8,3.8,3.8,0.0],["2018-06-29",3.8,3.8,3.8,3.8,0.0],["2018-07-02",2.4,5.0,2.2,3.0,1312.0],["2018-07-03",0.015,0.015,0.015,0.015,0.0],["2018-07-05",0.015,0.015,0.015,0.015,0.0],["2018-07-06",0.32,0.32,0.32,0.32,100.0],["2018-07-09",0.65,8.49,0.65,0.65,500.0],["2018-07-10",0.65,0.65,0.65,0.65,0.0],["2018-07-11",6.99,6.99,3.78,3.78,2000.0],["2018-07-12",3.98,3.98,3.98,3.98,400.0],["2018-07-13",4.15,4.15,4.1,4.15,1300.0],["2018-07-16",4.15,4.15,4.11,4.11,2800.0],["2018-07-17",4.1,4.1,4.1,4.1,200.0],["2018-07-18",4.1,4.1,4.1,4.1,0.0],["2018-07-19",5.3,5.3,5.3,5.3,500.0],["2018-07-20",5.0,5.5,5.0,5.5,400.0],["2018-07-23",5.5,5.5,5.5,5.5,0.0],["2018-07-24",5.4,5.4,4.0,5.05,1300.0],["2018-07-25",5.05,5.05,5.05,5.05,0.0],["2018-07-26",5.04,5.04,5.04,5.04,200.0],["2018-07-27",4.0,4.905,2.0,4.905,400.0],["2018-07-30",4.905,4.905,4.905,4.905,0.0],["2018-07-31",5.2,6.48,5.2,5.2,300.0],["2018-08-01",5.2,5.2,5.2,5.2,100.0],["2018-08-02",6.0,6.0,6.0,6.0,500.0],["2018-08-03",6.0,6.0,6.0,6.0,200.0],["2018-08-06",6.0,6.0,6.0,6.0,0.0],["2018-08-07",4.1,4.8,4.1,4.8,300.0],["2018-08-08",4.8,4.8,4.8,4.8,0.0],["2018-08-09",4.8,4.8,4.8,4.8,0.0],["2018-08-10",4.8,4.8,4.8,4.8,0.0],["2018-08-13",2.55,4.5,2.0,2.0,700.0],["2018-08-14",5.0,5.0,5.0,5.0,300.0],["2018-08-15",5.0,5.0,5.0,5.0,0.0],["2018-08-16",5.0,5.0,5.0,5.0,0.0],["2018-08-17",5.0,5.0,5.0,5.0,0.0],["2018-08-20",4.8,4.8,4.8,4.8,100.0],["2018-08-21",4.8,4.8,4.8,4.8,0.0],["2018-08-22",4.0,4.0,4.0,4.0,200.0],["2018-08-23",5.0,5.1,4.2,4.5,3500.0],["2018-08-24",4.5,4.5,4.5,4.5,0.0],["2018-08-27",4.5,4.5,4.5,4.5,0.0],["2018-08-28",5.3,5.4,5.3,5.4,400.0],["2018-08-29",5.25,5.45,5.25,5.45,300.0],["2018-08-30",5.45,5.45,5.45,5.45,0.0],["2018-08-31",4.26,5.0,4.0,5.0,1900.0],["2018-09-04",5.0,5.0,5.0,5.0,900.0],["2018-09-05",5.5,5.75,5.5,5.75,500.0],["2018-09-06",5.8,5.8,5.75,5.75,400.0],["2018-09-07",5.8,5.8,5.75,5.75,300.0],["2018-09-10",5.85,5.85,5.0,5.0,1000.0],["2018-09-11",5.0,5.0,5.0,5.0,0.0],["2018-09-12",5.0,5.0,5.0,5.0,0.0],["2018-09-13",5.0,5.0,5.0,5.0,0.0],["2018-09-14",5.0,5.0,5.0,5.0,0.0],["2018-09-17",5.0,5.0,5.0,5.0,1400.0],["2018-09-18",5.0,5.0,5.0,5.0,0.0],["2018-09-19",5.2,5.6,5.1,5.6,2800.0],["2018-09-20",6.0,8.0,6.0,6.0,2300.0],["2018-09-21",6.0,6.0,6.0,6.0,0.0],["2018-09-24",6.0,6.0,6.0,6.0,0.0],["2018-09-25",8.0,14.96,8.0,14.96,5700.0],["2018-09-26",13.75,13.75,10.5,11.22,1500.0],["2018-09-27",11.22,13.0,11.22,12.5,1600.0],["2018-09-28",11.24,11.5,11.0,11.5,1000.0],["2018-10-01",12.5,12.5,12.5,12.5,700.0],["2018-10-02",12.5,12.5,12.5,12.5,0.0],["2018-10-03",12.0,12.0,12.0,12.0,300.0],["2018-10-04",12.0,12.0,12.0,12.0,0.0],["2018-10-05",12.0,12.0,12.0,12.0,0.0],["2018-10-08",9.0,9.1,9.0,9.0,700.0],["2018-10-09",9.0,9.0,9.0,9.0,0.0],["2018-10-10",9.0,9.0,9.0,9.0,0.0],["2018-10-11",9.0,9.0,9.0,9.0,0.0],["2018-10-12",7.01,8.0,6.01,8.0,2500.0],["2018-10-15",8.0,8.0,8.0,8.0,300.0],["2018-10-16",8.01,8.01,8.01,8.01,300.0],["2018-10-17",6.5,6.875,6.0,6.875,2000.0],["2018-10-18",7.0,7.0,7.0,7.0,400.0],["2018-10-19",7.0,7.0,7.0,7.0,0.0],["2018-10-22",7.0,7.0,6.75,6.875,300.0],["2018-10-23",6.0,6.0,6.0,6.0,400.0],["2018-10-24",6.0,6.0,6.0,6.0,0.0],["2018-10-25",6.0,6.0,6.0,6.0,0.0],["2018-10-26",7.0,7.0,7.0,7.0,200.0],["2018-10-29",7.0,7.0,7.0,7.0,100.0],["2018-10-30",7.0,7.0,7.0,7.0,0.0],["2018-10-31",7.0,7.0,7.0,7.0,0.0],["2018-11-01",7.0,7.0,7.0,7.0,0.0],["2018-11-02",7.0,7.0,7.0,7.0,0.0],["2018-11-05",7.0,7.0,7.0,7.0,0.0],["2018-11-06",7.0,7.0,7.0,7.0,0.0],["2018-11-07",7.0,7.0,7.0,7.0,0.0],["2018-11-08",7.0,7.0,7.0,7.0,0.0],["2018-11-09",7.0,7.0,7.0,7.0,0.0],["2018-11-12",7.0,7.0,7.0,7.0,0.0],["2018-11-13",7.0,7.0,7.0,7.0,0.0],["2018-11-14",7.0,7.0,7.0,7.0,0.0],["2018-11-15",7.0,7.0,7.0,7.0,0.0],["2018-11-16",7.0,7.0,7.0,7.0,0.0],["2018-11-19",7.0,7.0,7.0,7.0,0.0],["2018-11-20",4.75,4.75,4.75,4.75,200.0],["2018-11-21",6.95,6.95,6.95,6.95,200.0],["2018-11-23",6.95,6.95,6.95,6.95,0.0],["2018-11-26",6.95,6.95,6.95,6.95,0.0],["2018-11-27",6.95,6.95,6.95,6.95,0.0],["2018-11-28",6.95,6.95,6.95,6.95,0.0],["2018-11-29",7.0,7.0,7.0,7.0,100.0],["2018-11-30",7.0,7.0,7.0,7.0,0.0],["2018-12-03",7.0,7.0,7.0,7.0,0.0],["2018-12-04",7.0,7.0,7.0,7.0,0.0],["2018-12-06",3.26,3.26,3.26,3.26,100.0],["2018-12-07",3.26,3.26,3.26,3.26,0.0],["2018-12-10",6.0,6.0,5.8,6.0,400.0],["2018-12-11",6.0,6.0,6.0,6.0,0.0],["2018-12-12",6.0,6.0,3.26,3.3,2300.0],["2018-12-13",3.3,3.3,3.3,3.3,0.0],["2018-12-14",3.3,3.3,3.3,3.3,0.0],["2018-12-17",3.3,3.3,3.3,3.3,0.0],["2018-12-18",3.3,3.3,3.3,3.3,0.0],["2018-12-19",3.3,3.3,3.3,3.3,0.0],["2018-12-20",3.3,3.3,3.3,3.3,0.0],["2018-12-21",3.3,3.3,3.3,3.3,0.0],["2018-12-24",3.3,3.3,3.3,3.3,0.0],["2018-12-26",3.5,3.5,3.5,3.5,1100.0],["2018-12-27",3.15,3.15,3.08,3.08,200.0],["2018-12-28",3.1,3.1,3.1,3.1,2000.0],["2018-12-31",3.35,4.5,3.0,3.0,500.0],["2019-01-02",3.0,3.0,3.0,3.0,200.0],["2019-01-03",2.85,2.85,2.85,2.85,100.0],["2019-01-04",3.05,3.05,2.85,2.85,400.0],["2019-01-07",2.85,2.85,2.85,2.85,0.0],["2019-01-08",2.85,2.85,2.85,2.85,0.0],["2019-01-09",2.85,2.85,2.85,2.85,0.0],["2019-01-10",2.85,2.85,2.85,2.85,200.0],["2019-01-11",2.85,2.85,2.85,2.85,0.0],["2019-01-14",2.85,2.85,2.85,2.85,0.0],["2019-01-15",2.85,2.85,2.85,2.85,0.0],["2019-01-16",2.85,2.85,2.85,2.85,0.0],["2019-01-17",2.85,2.85,2.85,2.85,0.0],["2019-01-18",2.85,2.85,2.85,2.85,0.0],["2019-01-22",2.85,2.85,2.85,2.85,0.0],["2019-01-23",2.85,2.85,2.85,2.85,0.0],["2019-01-24",2.85,2.85,2.85,2.85,0.0],["2019-01-25",2.85,2.85,2.85,2.85,0.0],["2019-01-28",2.85,2.85,2.85,2.85,0.0],["2019-01-29",2.85,2.85,2.85,2.85,0.0],["2019-01-30",2.85,2.85,2.85,2.85,0.0],["2019-01-31",5.35,5.35,5.15,5.35,1300.0],["2019-02-01",5.35,5.35,5.35,5.35,0.0],["2019-02-04",6.15,6.35,6.15,6.35,200.0],["2019-02-05",6.35,6.35,6.35,6.35,0.0],["2019-02-06",6.35,6.35,6.35,6.35,0.0],["2019-02-07",6.35,6.35,6.35,6.35,0.0],["2019-02-08",6.35,6.35,6.35,6.35,100.0],["2019-02-11",6.35,6.35,6.35,6.35,0.0],["2019-02-12",6.35,6.35,6.35,6.35,0.0],["2019-02-13",6.35,6.35,6.35,6.35,0.0],["2019-02-14",6.35,6.35,6.35,6.35,0.0],["2019-02-15",6.35,6.35,6.35,6.35,0.0],["2019-02-19",6.35,6.35,6.35,6.35,0.0],["2019-02-20",6.35,6.35,6.35,6.35,0.0],["2019-02-21",6.35,6.35,6.35,6.35,0.0],["2019-02-22",6.35,6.35,6.35,6.35,0.0],["2019-02-25",6.35,6.35,6.35,6.35,0.0],["2019-02-26",6.35,6.35,6.35,6.35,0.0],["2019-02-27",6.35,6.35,6.35,6.35,0.0],["2019-02-28",6.35,6.35,6.35,6.35,0.0],["2019-03-01",6.35,6.35,6.35,6.35,0.0],["2019-03-04",6.35,6.35,6.35,6.35,0.0],["2019-03-05",6.15,6.15,6.15,6.15,200.0],["2019-03-06",6.15,6.15,6.15,6.15,0.0],["2019-03-07",6.15,6.15,6.15,6.15,0.0],["2019-03-08",6.15,6.15,6.15,6.15,0.0],["2019-03-11",6.15,6.15,6.15,6.15,0.0],["2019-03-12",6.15,6.15,6.15,6.15,0.0],["2019-03-13",6.15,6.15,6.15,6.15,0.0],["2019-03-14",6.15,6.15,6.15,6.15,100.0],["2019-03-15",3.5,3.5,3.5,3.5,200.0],["2019-03-18",3.5,3.5,3.5,3.5,0.0],["2019-03-19",3.5,4.0,3.5,4.0,600.0],["2019-03-20",4.05,4.05,4.05,4.05,400.0],["2019-03-21",4.05,4.05,4.05,4.05,0.0],["2019-03-22",4.05,4.05,4.05,4.05,300.0],["2019-03-25",4.06,4.1,4.05,4.05,900.0],["2019-03-26",4.05,4.05,4.05,4.05,0.0],["2019-03-27",4.05,4.05,4.05,4.05,0.0],["2019-03-28",4.05,4.05,4.05,4.05,0.0],["2019-03-29",4.05,4.05,4.05,4.05,0.0],["2019-04-01",4.05,4.05,4.05,4.05,0.0],["2019-04-02",4.05,4.05,4.05,4.05,0.0],["2019-04-03",5.8,6.0,5.8,6.0,200.0],["2019-04-04",5.975,6.0,5.975,6.0,300.0],["2019-04-05",6.0,6.0,6.0,6.0,0.0],["2019-04-08",6.0,6.0,6.0,6.0,0.0],["2019-04-09",6.0,6.0,6.0,6.0,0.0],["2019-04-10",6.0,6.0,6.0,6.0,300.0],["2019-04-11",6.0,6.0,6.0,6.0,0.0],["2019-04-12",6.0,6.0,6.0,6.0,0.0],["2019-04-15",6.0,6.0,6.0,6.0,0.0],["2019-04-16",6.0,6.0,6.0,6.0,0.0],["2019-04-17",6.0,6.0,6.0,6.0,0.0],["2019-04-18",6.0,6.0,6.0,6.0,0.0],["2019-04-22",6.0,6.0,6.0,6.0,0.0],["2019-04-23",6.0,6.0,6.0,6.0,0.0],["2019-04-24",6.0,6.0,6.0,6.0,0.0],["2019-04-25",6.0,6.0,6.0,6.0,200.0],["2019-04-26",6.0,6.0,6.0,6.0,0.0],["2019-04-29",6.0,6.0,6.0,6.0,0.0],["2019-04-30",6.0,6.0,3.5,3.5,1600.0],["2019-05-01",4.0,4.5,4.0,4.5,1600.0],["2019-05-02",4.5,4.5,4.5,4.5,200.0],["2019-05-03",5.56,5.85,5.56,5.85,200.0],["2019-05-06",5.85,5.85,5.85,5.85,0.0],["2019-05-07",5.85,5.85,5.85,5.85,100.0],["2019-05-08",5.85,5.85,5.85,5.85,0.0],["2019-05-09",5.85,5.85,5.85,5.85,100.0],["2019-05-10",5.0,5.0,5.0,5.0,100.0],["2019-05-13",5.0,5.0,5.0,5.0,0.0],["2019-05-14",5.0,5.0,5.0,5.0,300.0],["2019-05-15",5.0,5.0,5.0,5.0,0.0],["2019-05-16",5.0,5.0,5.0,5.0,0.0],["2019-05-17",5.0,5.0,5.0,5.0,0.0],["2019-05-20",5.0,5.0,5.0,5.0,0.0],["2019-05-21",5.0,5.0,5.0,5.0,0.0],["2019-05-22",5.0,5.0,5.0,5.0,0.0],["2019-05-23",5.0,5.0,5.0,5.0,0.0],["2019-05-24",5.0,5.0,5.0,5.0,200.0],["2019-05-28",5.0,5.0,5.0,5.0,300.0],["2019-05-29",5.0,5.0,5.0,5.0,0.0],["2019-05-30",5.0,5.0,5.0,5.0,0.0],["2019-05-31",5.0,5.0,5.0,5.0,100.0],["2019-06-03",5.0,5.0,5.0,5.0,900.0],["2019-06-04",5.0,5.0,5.0,5.0,0.0],["2019-06-05",5.0,5.0,5.0,5.0,0.0],["2019-06-06",5.0,5.0,5.0,5.0,0.0],["2019-06-07",5.0,5.0,5.0,5.0,0.0],["2019-06-10",5.1,5.1,5.1,5.1,100.0],["2019-06-11",5.1,5.1,5.1,5.1,0.0],["2019-06-12",5.1,5.1,5.1,5.1,1000.0],["2019-06-13",5.95,5.95,5.74,5.75,1400.0],["2019-06-14",6.22,6.8,6.02,6.8,3900.0],["2019-06-17",6.6,6.6,6.6,6.6,500.0],["2019-06-18",5.32,5.32,4.5,5.0,4200.0],["2019-06-19",5.0,5.0,5.0,5.0,0.0],["2019-06-20",5.0,5.0,5.0,5.0,0.0],["2019-06-21",5.0,5.0,5.0,5.0,0.0],["2019-06-24",4.5,4.5,4.25,4.25,1200.0],["2019-06-25",4.25,4.25,4.25,4.25,0.0],["2019-06-26",4.25,4.25,4.25,4.25,0.0],["2019-06-27",4.25,4.25,4.25,4.25,0.0],["2019-06-28",4.45,4.45,4.25,4.45,800.0],["2019-07-01",4.85,4.85,4.4,4.4,1600.0],["2019-07-02",4.25,4.25,4.25,4.25,400.0],["2019-07-03",4.25,4.25,4.25,4.25,0.0],["2019-07-05",4.25,4.25,4.25,4.25,1100.0],["2019-07-08",4.25,4.25,4.25,4.25,0.0],["2019-07-09",4.25,4.25,4.25,4.25,0.0],["2019-07-10",4.25,4.25,4.25,4.25,0.0],["2019-07-11",4.25,4.25,4.25,4.25,0.0],["2019-07-12",4.25,4.25,4.25,4.25,800.0],["2019-07-15",4.25,4.25,4.25,4.25,0.0],["2019-07-16",4.25,4.25,4.25,4.25,0.0],["2019-07-17",3.5,3.5,3.0,3.0,2400.0],["2019-07-18",3.0,3.0,3.0,3.0,0.0],["2019-07-19",3.7,3.7,3.5,3.5,4000.0],["2019-07-22",3.85,5.3,3.0,5.3,3400.0],["2019-07-23",5.3,5.3,5.3,5.3,0.0],["2019-07-24",5.5,7.5,5.0,5.0,900.0],["2019-07-25",5.0,5.0,5.0,5.0,0.0],["2019-07-26",5.0,5.0,5.0,5.0,100.0],["2019-07-29",5.0,5.0,5.0,5.0,200.0],["2019-07-30",5.0,5.0,5.0,5.0,100.0],["2019-07-31",5.0,5.0,5.0,5.0,0.0],["2019-08-01",5.0,5.0,5.0,5.0,0.0],["2019-08-02",3.25,4.0,3.25,3.41,9800.0],["2019-08-05",3.95,4.85,3.95,4.27,5100.0],["2019-08-06",4.25,4.25,4.25,4.25,200.0],["2019-08-07",4.25,4.25,4.25,4.25,200.0],["2019-08-08",4.25,4.75,4.25,4.75,2300.0],["2019-08-09",4.75,4.75,4.75,4.75,0.0],["2019-08-12",4.75,5.0,4.74,5.0,3200.0],["2019-08-13",5.0,5.0,5.0,5.0,100.0],["2019-08-14",5.0,5.0,5.0,5.0,200.0],["2019-08-15",5.0,5.0,5.0,5.0,0.0],["2019-08-16",5.0,5.0,5.0,5.0,200.0],["2019-08-19",5.0,5.5,5.0,5.3,4000.0],["2019-08-20",5.1,5.49,5.1,5.26,2000.0],["2019-08-21",5.25,5.25,5.25,5.25,100.0],["2019-08-22",5.0,5.05,5.0,5.05,1200.0],["2019-08-23",5.05,5.05,5.05,5.05,0.0],["2019-08-26",4.5,4.7,3.5,4.1,1000.0],["2019-08-27",4.1,4.1,4.1,4.1,5800.0],["2019-08-28",4.1,4.1,4.1,4.1,0.0],["2019-08-29",4.15,4.15,4.15,4.15,2300.0],["2019-08-30",4.15,4.15,4.15,4.15,0.0],["2019-09-03",3.5,3.5,3.25,3.25,3600.0],["2019-09-04",3.3,3.9,3.2,3.2,7100.0],["2019-09-05",3.2,3.2,3.0,3.01,3900.0],["2019-09-06",3.1,3.1,2.55,3.0,1700.0],["2019-09-09",2.66,2.66,2.66,2.66,1000.0],["2019-09-10",2.75,2.75,2.75,2.75,1300.0],["2019-09-11",3.0,3.0,3.0,3.0,400.0],["2019-09-12",3.0,4.7,2.76,4.1,12100.0],["2019-09-13",4.32,5.0,4.15,5.0,1700.0],["2019-09-16",4.06,5.0,3.82,3.82,3300.0],["2019-09-17",4.1,4.5,4.0,4.0,1700.0],["2019-09-18",4.0,4.25,3.9,3.9,2300.0],["2019-09-19",3.9,3.9,3.9,3.9,0.0],["2019-09-20",4.0,4.5,3.9,3.9,800.0],["2019-09-23",3.2,3.2,2.8,2.8,1600.0],["2019-09-24",2.7,3.69,2.7,3.69,900.0],["2019-09-25",3.69,3.69,3.69,3.69,0.0],["2019-09-26",3.735,3.735,3.69,3.69,500.0],["2019-09-27",3.69,3.69,3.69,3.69,0.0],["2019-09-30",3.75,3.75,3.5,3.5,1600.0],["2019-10-01",3.5,3.5,3.5,3.5,0.0],["2019-10-02",3.5,3.5,3.5,3.5,200.0],["2019-10-03",3.7,3.7,3.25,3.25,400.0],["2019-10-04",3.5,3.5,3.5,3.5,200.0],["2019-10-07",3.5,3.99,3.375,3.99,6600.0],["2019-10-08",3.99,3.99,3.99,3.99,0.0],["2019-10-09",3.825,3.825,3.75,3.75,400.0],["2019-10-10",3.9,4.0,3.7,3.7,2000.0],["2019-10-11",3.85,4.11,3.5,3.91,3800.0],["2019-10-14",3.91,3.91,3.91,3.91,0.0],["2019-10-15",3.91,3.91,3.91,3.91,0.0],["2019-10-16",3.91,3.91,3.91,3.91,0.0],["2019-10-17",3.91,3.91,3.91,3.91,0.0],["2019-10-18",3.91,3.91,3.91,3.91,0.0],["2019-10-21",3.25,3.25,3.25,3.25,100.0],["2019-10-22",3.25,3.25,3.25,3.25,0.0],["2019-10-23",3.25,3.25,3.25,3.25,0.0],["2019-10-24",3.25,3.25,3.25,3.25,0.0],["2019-10-25",2.95,3.3,2.2,3.3,7400.0],["2019-10-28",3.3,3.3,3.3,3.3,0.0],["2019-10-29",3.3,3.3,3.3,3.3,0.0],["2019-10-30",3.0,3.0,3.0,3.0,200.0],["2019-10-31",3.5,3.5,3.3,3.5,300.0],["2019-11-01",3.5,4.5,3.0,3.8,700.0],["2019-11-04",3.8,3.8,3.8,3.8,0.0],["2019-11-05",3.01,3.01,3.01,3.01,200.0],["2019-11-06",3.5,3.5,3.3,3.3,200.0],["2019-11-07",3.3,3.3,3.3,3.3,0.0],["2019-11-08",3.3,3.3,3.3,3.3,0.0],["2019-11-11",3.3,3.3,3.25,3.25,300.0],["2019-11-12",3.25,3.25,3.25,3.25,0.0],["2019-11-13",3.25,3.25,3.25,3.25,0.0],["2019-11-14",3.02,3.02,3.02,3.02,200.0],["2019-11-15",3.0,3.0,3.0,3.0,400.0],["2019-11-18",3.0,3.0,3.0,3.0,0.0],["2019-11-19",2.96,2.96,2.96,2.96,100.0],["2019-11-20",2.96,2.96,2.96,2.96,0.0],["2019-11-21",2.96,2.96,2.96,2.96,0.0],["2019-11-22",2.96,2.96,2.96,2.96,0.0],["2019-11-25",2.96,2.96,2.96,2.96,0.0],["2019-11-26",2.96,2.96,2.96,2.96,0.0],["2019-11-27",3.0,3.0,3.0,3.0,400.0],["2019-11-29",3.0,3.0,3.0,3.0,0.0],["2019-12-02",3.0,3.0,3.0,3.0,0.0],["2019-12-03",3.0,3.0,3.0,3.0,0.0],["2019-12-04",2.7,2.85,2.65,2.65,1400.0],["2019-12-05",2.65,2.65,2.65,2.65,0.0],["2019-12-06",2.65,2.65,2.65,2.65,0.0],["2019-12-09",3.0,3.0,3.0,3.0,100.0],["2019-12-10",3.0,3.0,3.0,3.0,0.0],["2019-12-11",3.0,3.0,3.0,3.0,0.0],["2019-12-12",3.0,3.0,3.0,3.0,400.0],["2019-12-13",2.85,3.0,2.85,3.0,700.0],["2019-12-16",3.0,3.0,3.0,3.0,0.0],["2019-12-17",3.0,3.0,3.0,3.0,0.0],["2019-12-18",3.0,3.0,3.0,3.0,0.0],["2019-12-19",3.0,3.0,3.0,3.0,0.0],["2019-12-20",3.0,3.0,3.0,3.0,0.0],["2019-12-23",3.0,3.0,3.0,3.0,0.0],["2019-12-24",3.0,3.0,3.0,3.0,0.0],["2019-12-26",3.39,3.39,3.39,3.39,100.0],["2019-12-27",3.0,3.0,3.0,3.0,600.0],["2019-12-30",3.0,3.0,3.0,3.0,0.0],["2019-12-31",3.0,3.0,3.0,3.0,400.0],["2020-01-02",2.95,2.95,2.95,2.95,200.0],["2020-01-03",2.95,2.95,2.95,2.95,0.0],["2020-01-06",2.95,2.95,2.95,2.95,0.0],["2020-01-07",3.195,3.25,3.1,3.1,3000.0],["2020-01-08",3.0,3.0,2.975,2.975,1000.0],["2020-01-09",2.95,2.95,2.75,2.75,2400.0],["2020-01-10",2.75,2.75,1.9,1.9,2700.0],["2020-01-13",2.2,2.2,2.2,2.2,200.0],["2020-01-14",2.1,2.25,2.075,2.25,300.0],["2020-01-15",2.4,2.4,2.4,2.4,100.0],["2020-01-16",2.6,2.6,2.55,2.55,300.0],["2020-01-17",2.8,2.8,2.78,2.78,3000.0],["2020-01-21",2.8,2.9,2.52,2.65,3000.0],["2020-01-22",2.7,2.9,2.575,2.65,2500.0],["2020-01-23",2.5,2.64,2.04,2.64,2000.0],["2020-01-24",2.4,2.5,2.4,2.45,2300.0],["2020-01-27",2.45,2.45,2.45,2.45,0.0],["2020-01-28",2.45,2.45,2.45,2.45,0.0],["2020-01-29",2.4,2.4,2.4,2.4,200.0],["2020-01-30",2.0,2.3,1.85,2.25,800.0],["2020-01-31",2.25,2.3,2.25,2.25,1200.0],["2020-02-03",1.8,2.5,1.68,2.3,2400.0],["2020-02-04",2.01,3.125,2.0,2.65,16500.0],["2020-02-05",2.3,2.5,2.3,2.45,2400.0],["2020-02-06",2.125,2.65,2.125,2.45,3000.0],["2020-02-07",2.45,2.45,2.4,2.4,1900.0],["2020-02-10",2.38,2.4,2.175,2.175,2000.0],["2020-02-11",2.17,2.17,2.0,2.11,1900.0],["2020-02-12",2.08,2.08,1.95,1.95,2900.0],["2020-02-13",2.07,2.4,2.07,2.15,3700.0],["2020-02-14",2.3,2.4,2.275,2.3,7900.0],["2020-02-18",2.4,3.1,2.25,2.55,29700.0],["2020-02-19",2.6,3.04,2.45,2.73,24100.0],["2020-02-20",2.99,3.3,2.75,3.05,14900.0],["2020-02-21",3.3,3.5,3.3,3.33,6900.0],["2020-02-24",3.56,6.69,3.35,5.97,33300.0],["2020-02-25",6.31,6.88,3.61,4.3,77900.0],["2020-02-26",4.615,4.675,3.75,4.0,39100.0],["2020-02-27",3.95,4.0,3.74,3.74,9400.0],["2020-02-28",3.75,4.0,3.38,3.49,17700.0],["2020-03-02",3.49,4.0,3.49,3.6,17200.0],["2020-03-03",3.53,4.16,3.49,3.75,19000.0],["2020-03-04",3.52,4.0,3.3,3.6,42800.0],["2020-03-05",3.5,3.57,3.45,3.57,1700.0],["2020-03-06",3.55,3.6,3.3,3.3,5900.0],["2020-03-09",3.25,3.25,2.54,2.54,21600.0],["2020-03-10",2.84,3.05,2.765,2.805,19600.0],["2020-03-11",2.63,3.0,2.62,3.0,1200.0],["2020-03-12",2.7,3.0,2.5,3.0,8400.0],["2020-03-13",2.76,2.76,2.52,2.52,1500.0],["2020-03-16",2.305,2.59,2.25,2.3,10200.0],["2020-03-17",2.2,2.2,2.175,2.2,14300.0],["2020-03-18",2.395,2.395,2.19,2.19,3800.0],["2020-03-19",2.59,2.59,1.68,1.71,26400.0],["2020-03-20",1.975,2.1,1.775,1.78,3000.0],["2020-03-23",1.73,1.875,1.65,1.65,6700.0],["2020-03-24",1.725,3.0,1.725,2.7,58100.0],["2020-03-25",2.85,3.0,2.5,2.5,14500.0],["2020-03-26",2.62,2.62,2.1,2.125,14300.0],["2020-03-27",2.25,2.25,2.134,2.25,4900.0],["2020-03-30",2.18,2.25,2.11,2.24,5300.0],["2020-03-31",2.1,2.2,1.88,2.2,15200.0],["2020-04-01",2.055,2.055,1.83,1.9,5400.0],["2020-04-02",1.91,2.0,1.76,1.9,19200.0],["2020-04-03",1.8,1.9,1.8,1.82,2000.0],["2020-04-06",1.88,2.05,1.8,1.925,8600.0],["2020-04-07",1.95,2.04,1.95,1.95,600.0],["2020-04-08",1.99,2.05,1.85,2.05,5300.0],["2020-04-09",2.08,2.19,1.88,1.88,9500.0],["2020-04-13",1.85,1.97,1.8,1.8,2900.0],["2020-04-14",1.8,2.02,1.8,1.83,3600.0],["2020-04-15",1.83,1.83,1.8,1.8,2300.0],["2020-04-16",1.75,1.75,1.29,1.45,40300.0],["2020-04-17",1.45,2.3,1.45,1.8,27100.0],["2020-04-20",1.8,1.8,1.6,1.74,27000.0],["2020-04-21",1.955,1.955,1.6,1.63,4600.0],["2020-04-22",1.63,1.76,1.61,1.62,8200.0],["2020-04-23",2.12,2.12,1.56,1.56,13000.0],["2020-04-24",1.65,1.65,1.4,1.5,18500.0],["2020-04-27",1.64,1.65,1.41,1.41,11300.0],["2020-04-28",1.75,2.01,1.49,1.7,58400.0],["2020-04-29",1.9,1.9,1.75,1.75,1900.0],["2020-04-30",1.84,1.95,1.48,1.5,21400.0],["2020-05-01",1.645,1.645,1.5,1.62,2600.0],["2020-05-04",1.51,1.75,1.5,1.55,19400.0],["2020-05-05",1.52,1.54,1.52,1.52,9700.0],["2020-05-06",1.595,1.595,1.34,1.35,10300.0],["2020-05-07",1.4,1.545,1.2,1.34,19400.0],["2020-05-08",1.3,1.3,1.2,1.2,4200.0],["2020-05-11",1.1,1.25,1.07,1.07,23800.0],["2020-05-12",1.15,1.25,1.02,1.19,14000.0],["2020-05-13",1.08,1.245,1.07,1.18,11600.0],["2020-05-14",1.15,1.18,1.15,1.15,3200.0],["2020-05-15",1.21,1.21,1.04,1.15,11700.0],["2020-05-18",1.045,1.13,0.78,0.93,41100.0],["2020-05-19",0.95,0.95,0.906,0.93,1000.0],["2020-05-20",0.93,0.931,0.93,0.93,2000.0],["2020-05-21",0.93,1.01,0.831,1.0,6200.0],["2020-05-22",1.0,1.09,0.933,1.08,6000.0],["2020-05-26",1.1,1.58,1.07,1.31,110100.0],["2020-05-27",1.55,1.96,1.3,1.96,101900.0],["2020-05-28",2.01,2.44,1.545,1.6,131800.0],["2020-05-29",1.725,2.06,1.49,2.05,87100.0],["2020-06-01",2.1,3.48,2.06,3.06,175900.0],["2020-06-02",3.19,3.99,3.19,3.77,145600.0],["2020-06-03",3.83,4.84,3.83,4.28,183700.0],["2020-06-04",4.34,4.55,2.6,2.98,236100.0],["2020-06-05",3.0,3.0,2.6,2.65,91300.0],["2020-06-08",2.655,3.04,2.655,3.02,61800.0],["2020-06-09",3.3,3.35,3.02,3.16,78200.0],["2020-06-10",3.29,3.29,3.1,3.15,61200.0],["2020-06-11",3.0,3.04,2.67,2.85,42800.0],["2020-06-12",2.85,3.0,2.76,2.87,56600.0],["2020-06-15",2.75,2.88,2.52,2.64,40200.0],["2020-06-16",2.64,2.64,2.49,2.5,28900.0],["2020-06-17",2.475,2.65,2.115,2.59,43500.0],["2020-06-18",2.505,2.8,2.5,2.72,43300.0],["2020-06-19",2.9,2.94,2.51,2.88,40900.0],["2020-06-22",2.9,2.99,2.7,2.76,32800.0],["2020-06-23",2.56,2.95,2.56,2.7,36800.0],["2020-06-24",2.905,2.95,2.6,2.86,37500.0],["2020-06-25",2.85,2.9,2.6,2.84,11900.0],["2020-06-26",2.95,3.0,2.63,2.78,42600.0],["2020-06-29",2.8,2.89,2.6,2.63,38900.0],["2020-06-30",2.63,2.81,2.49,2.68,42500.0],["2020-07-01",2.68,2.68,2.3,2.45,70400.0],["2020-07-02",2.6,2.81,2.55,2.71,62200.0],["2020-07-06",2.75,2.87,2.45,2.55,84600.0],["2020-07-07",2.51,2.54,2.2,2.22,72000.0],["2020-07-08",2.4,2.4,1.95,2.05,77000.0],["2020-07-09",2.1,2.87,2.1,2.23,68000.0],["2020-07-10",2.22,2.55,2.22,2.4,60300.0],["2020-07-13",2.4,2.75,2.4,2.62,64100.0],["2020-07-14",2.66,2.74,2.5,2.575,40300.0],["2020-07-15",2.5,2.67,2.31,2.52,46100.0],["2020-07-16",2.45,2.775,2.45,2.57,39700.0],["2020-07-17",2.55,2.8,2.55,2.78,48500.0],["2020-07-20",2.8,2.8,2.6,2.63,19400.0],["2020-07-21",2.76,2.8,2.4,2.8,32600.0],["2020-07-22",2.795,2.82,2.6,2.7,16200.0],["2020-07-23",2.735,2.75,2.33,2.45,64300.0],["2020-07-24",2.455,2.5,2.3,2.35,33900.0],["2020-07-27",2.39,2.45,2.3,2.355,30500.0],["2020-07-28",2.52,2.52,2.275,2.34,18500.0],["2020-07-29",2.5,2.55,2.2,2.28,18600.0],["2020-07-30",2.3,2.49,2.28,2.4,28300.0],["2020-07-31",2.4,2.46,2.2,2.25,26200.0],["2020-08-03",2.25,2.4,2.02,2.19,72200.0],["2020-08-04",2.22,2.24,2.15,2.19,22400.0],["2020-08-05",2.22,2.46,2.15,2.43,50800.0],["2020-08-06",2.43,2.55,2.415,2.5,42300.0],["2020-08-07",2.5,2.8,2.43,2.49,59700.0],["2020-08-10",2.9,4.0,2.68,3.5,244800.0],["2020-08-11",3.6,5.0,3.4,4.1,238700.0],["2020-08-12",4.2,5.52,4.05,4.86,201500.0],["2020-08-13",5.1,5.68,4.6,4.725,181600.0],["2020-08-14",4.61,4.84,4.1,4.23,124500.0],["2020-08-17",4.4,4.55,3.58,4.3,149600.0],["2020-08-18",4.14,4.65,3.9,4.1,80200.0],["2020-08-19",4.0,4.48,3.7,3.79,56900.0],["2020-08-20",4.0,4.15,3.7,4.0,29200.0],["2020-08-21",4.0,4.2,3.79,3.975,38300.0],["2020-08-24",4.0,4.15,3.8,3.95,33000.0],["2020-08-25",3.95,4.0,3.82,3.9,35700.0],["2020-08-26",3.9,4.18,3.86,3.99,57900.0],["2020-08-27",3.955,4.0,3.8,3.8,37600.0],["2020-08-28",3.89,5.4,3.8,4.05,105700.0],["2020-08-31",4.03,4.75,4.0,4.09,70500.0],["2020-09-01",4.09,4.09,3.85,3.9,31200.0],["2020-09-02",3.92,4.1,3.92,3.98,32900.0],["2020-09-03",4.24,4.4,3.66,3.7,83900.0],["2020-09-04",4.25,4.25,3.58,3.65,60900.0],["2020-09-08",3.65,3.9,3.615,3.87,25900.0],["2020-09-09",3.87,3.94,3.8,3.835,28500.0],["2020-09-10",3.8,4.0,3.7,3.744,27500.0],["2020-09-11",3.75,3.8,3.4,3.5,58600.0],["2020-09-14",3.41,3.8,3.3,3.42,27400.0],["2020-09-15",3.5,3.8,3.43,3.715,34100.0],["2020-09-16",3.8,4.1,3.52,3.85,61800.0],["2020-09-17",4.05,4.05,3.85,3.9,25200.0],["2020-09-18",3.87,4.0,3.75,3.87,28200.0],["2020-09-21",3.775,3.99,3.68,3.76,18400.0],["2020-09-22",3.85,3.93,3.693,3.84,15400.0],["2020-09-23",3.89,4.0,3.865,4.0,46800.0],["2020-09-24",4.0,4.02,3.78,3.885,27300.0],["2020-09-25",4.025,4.025,3.8,3.9,33400.0],["2020-09-28",4.0,4.0,3.78,3.88,29100.0],["2020-09-29",3.95,3.95,3.77,3.9,11100.0],["2020-09-30",3.9,3.9,3.6,3.69,23400.0],["2020-10-01",3.725,3.78,3.5,3.77,41600.0],["2020-10-02",3.67,3.8,3.56,3.8,18200.0],["2020-10-05",3.8,3.85,3.61,3.85,26700.0],["2020-10-06",3.6,3.89,3.6,3.84,21500.0],["2020-10-07",3.61,3.99,3.61,3.91,22600.0],["2020-10-08",4.0,4.0,3.75,3.87,31600.0],["2020-10-09",3.87,4.0,3.85,3.925,37300.0],["2020-10-12",4.1,4.3,3.81,3.81,41100.0],["2020-10-13",3.82,4.1,3.77,3.85,40600.0],["2020-10-14",3.95,4.02,3.85,3.89,24700.0],["2020-10-15",4.0,4.05,3.88,3.885,24700.0],["2020-10-16",4.0,4.0,3.8,3.92,18700.0],["2020-10-19",3.94,4.0,3.795,3.81,20900.0],["2020-10-20",4.0,4.05,3.9,3.99,21700.0],["2020-10-21",4.0,4.05,3.95,3.99,36900.0],["2020-10-22",4.025,4.09,3.85,4.0,31400.0],["2020-10-23",4.0,4.0,3.85,3.9,27300.0],["2020-10-26",3.85,4.0,3.6,3.715,40600.0],["2020-10-27",3.75,3.92,3.55,3.6,55800.0],["2020-10-28",3.58,3.69,3.42,3.66,44000.0],["2020-10-29",3.79,3.79,3.6,3.6,23000.0],["2020-10-30",3.585,3.75,3.38,3.415,38200.0],["2020-11-02",3.38,3.41,3.0,3.2,57200.0],["2020-11-03",3.225,3.315,3.15,3.25,24500.0],["2020-11-04",3.25,3.51,3.0,3.19,48100.0],["2020-11-05",3.115,3.25,3.0,3.15,27000.0],["2020-11-06",3.125,3.58,3.1,3.58,24600.0],["2020-11-09",3.595,3.73,3.3,3.57,25600.0],["2020-11-10",3.535,3.57,3.05,3.195,41400.0],["2020-11-11",3.22,3.4,3.22,3.4,18900.0],["2020-11-12",3.5,3.5,3.3,3.31,26400.0],["2020-11-13",3.315,3.47,3.3,3.33,29200.0],["2020-11-16",3.48,3.55,3.35,3.425,35900.0],["2020-11-17",3.6,3.6,3.4,3.45,39400.0],["2020-11-18",3.45,3.5,3.29,3.29,51200.0],["2020-11-19",3.51,3.75,3.25,3.55,31600.0],["2020-11-20",3.45,3.975,3.4,3.95,61600.0],["2020-11-23",3.95,4.88,3.875,4.7,219000.0],["2020-11-24",4.71,7.0,4.71,6.34,251100.0],["2020-11-25",6.46,7.73,6.335,6.94,195300.0],["2020-11-27",6.4,6.75,6.1,6.74,76500.0],["2020-11-30",6.75,6.75,5.0,5.32,185800.0],["2020-12-01",5.56,6.0,5.48,5.64,61000.0],["2020-12-02",5.6,5.7,5.11,5.25,40200.0],["2020-12-03",5.3,5.35,5.05,5.15,45900.0],["2020-12-04",5.125,5.15,4.57,4.98,95900.0],["2020-12-07",4.95,5.16,4.65,4.8,78900.0],["2020-12-08",4.97,5.3,4.8,5.01,65200.0],["2020-12-09",5.35,6.12,5.195,5.46,104200.0],["2020-12-10",5.6,5.6,5.44,5.53,70300.0],["2020-12-11",5.53,6.25,5.53,6.17,122300.0],["2020-12-14",6.5,7.99,6.15,7.17,194600.0],["2020-12-15",7.15,8.35,7.15,8.04,193800.0],["2020-12-16",8.21,10.5,8.04,9.75,266600.0],["2020-12-17",10.0,12.75,9.8,12.2,423500.0],["2020-12-18",12.28,15.2,12.28,14.35,429100.0],["2020-12-21",15.8,25.07,14.75,17.0,753000.0],["2020-12-22",18.95,19.2,10.12,13.6,651800.0],["2020-12-23",13.51,14.995,10.12,10.55,273000.0],["2020-12-24",11.0,12.93,10.5,11.5,180700.0],["2020-12-28",12.395,13.51,11.27,11.875,247200.0],["2020-12-29",12.115,12.23,7.51,9.25,460200.0],["2020-12-30",9.39,12.33,8.29,11.56,593300.0],["2020-12-31",12.26,15.0,11.95,14.11,416000.0],["2021-01-04",15.155,17.0,11.95,12.29,317800.0],["2021-01-05",12.48,12.95,11.24,12.0,154700.0],["2021-01-06",11.6,13.9,11.0,11.2,182200.0],["2021-01-07",11.8,12.8,11.32,11.65,129500.0],["2021-01-08",11.91,12.8,11.1,11.78,122700.0],["2021-01-11",11.73,12.15,11.15,11.57,121800.0],["2021-01-12",11.57,11.65,10.42,10.8,127500.0],["2021-01-13",10.995,11.7,9.2,10.6,168300.0],["2021-01-14",11.2,11.2,9.67,10.5,122700.0],["2021-01-15",10.21,11.8,9.75,10.25,127400.0],["2021-01-19",10.49,10.49,9.75,9.85,137600.0],["2021-01-20",10.0,10.5,9.6,10.0,84700.0],["2021-01-21",9.95,10.0,9.7,9.7,62900.0],["2021-01-22",9.9,10.09,9.29,9.67,192800.0],["2021-01-25",9.5,10.63,9.5,10.0,213700.0],["2021-01-26",10.05,12.51,10.0,12.0,391000.0],["2021-01-27",12.03,12.4,10.56,11.0,180100.0],["2021-01-28",10.885,11.66,10.885,11.2,151600.0],["2021-01-29",11.575,11.6,10.8,11.19,62000.0],["2021-02-01",11.05,11.4,10.8,11.0,70300.0],["2021-02-02",10.925,12.79,10.9,12.45,254100.0],["2021-02-03",12.65,13.75,12.13,13.5,201700.0],["2021-02-04",13.775,14.75,13.58,14.42,170100.0],["2021-02-05",14.74,14.99,14.25,14.95,114200.0],["2021-02-08",13.59,14.35,12.45,13.35,170900.0],["2021-02-09",13.45,14.1,13.04,13.25,98700.0],["2021-02-10",13.42,13.5,13.0,13.0,83800.0],["2021-02-11",13.01,13.5,12.75,13.0,66200.0],["2021-02-12",13.0,13.4,12.85,12.9,68900.0],["2021-02-16",12.55,13.25,12.525,12.72,61100.0],["2021-02-17",12.735,12.84,11.13,11.51,94900.0],["2021-02-18",11.525,12.0,10.69,11.04,94500.0],["2021-02-19",11.26,11.26,10.03,10.99,164000.0],["2021-02-22",10.85,10.9,9.75,10.0,161300.0],["2021-02-23",9.95,10.2,9.73,10.2,85900.0],["2021-02-24",10.22,10.5,9.9,9.97,135600.0],["2021-02-25",10.2,10.2,9.2,9.25,152000.0],["2021-02-26",9.22,9.25,8.8,8.85,91100.0],["2021-03-01",9.04,9.43,8.78,9.1,181200.0],["2021-03-02",9.15,9.5,9.09,9.3,24700.0],["2021-03-03",9.34,9.34,8.52,8.8,56800.0],["2021-03-04",8.61,8.995,7.86,8.45,84300.0],["2021-03-05",8.225,8.45,6.35,7.55,172100.0],["2021-03-08",7.75,9.0,7.6,8.3,97200.0],["2021-03-09",8.5,9.05,8.5,9.05,55300.0],["2021-03-10",9.5,9.98,8.18,8.18,99700.0],["2021-03-11",8.1,8.88,8.05,8.45,73600.0],["2021-03-12",8.52,8.75,8.25,8.49,64000.0],["2021-03-15",8.59,8.73,8.22,8.3,42100.0],["2021-03-16",8.325,8.35,7.95,7.95,82400.0],["2021-03-17",8.09,8.2,7.28,7.67,97700.0],["2021-03-18",7.8,7.875,7.0,7.336,99600.0],["2021-03-19",7.4,7.49,6.8,7.0,95400.0],["2021-03-22",6.9,7.0,6.3,6.6,185300.0],["2021-03-23",6.6,8.4,6.6,7.886,199800.0],["2021-03-24",7.9,8.0,7.0,7.32,59900.0],["2021-03-25",7.45,7.575,7.11,7.23,44300.0],["2021-03-26",7.22,7.45,6.65,6.85,102100.0],["2021-03-29",7.0,7.35,6.66,7.14,53500.0],["2021-03-30",7.05,7.4,6.71,6.9,63400.0],["2021-03-31",7.0,7.19,6.93,7.0,50900.0],["2021-04-01",7.01,7.36,7.01,7.32,81800.0],["2021-04-05",7.43,8.5,7.35,8.3,75800.0],["2021-04-06",8.37,8.5,8.0,8.2,45900.0],["2021-04-07",8.3,8.5,8.2,8.2,55000.0],["2021-04-08",8.4,8.5,8.25,8.33,29800.0],["2021-04-09",8.59,8.59,8.06,8.15,38100.0],["2021-04-12",8.12,8.29,7.2,7.7,90900.0],["2021-04-13",8.5,8.97,8.01,8.2,116500.0],["2021-04-14",8.21,8.45,7.21,7.355,59600.0],["2021-04-15",7.65,7.65,6.78,6.82,95500.0],["2021-04-16",6.86,7.54,6.82,6.91,60200.0],["2021-04-19",6.93,7.41,6.83,7.0,108000.0],["2021-04-20",7.12,7.28,6.54,6.59,76800.0],["2021-04-21",6.68,6.77,6.33,6.49,61600.0],["2021-04-22",6.55,6.76,6.3,6.405,62700.0],["2021-04-23",6.39,7.07,6.3,6.5,51800.0],["2021-04-26",6.52,7.07,6.52,6.85,30100.0],["2021-04-27",6.9,7.07,6.75,6.99,63100.0],["2021-04-28",6.95,7.01,6.8,6.8,25100.0],["2021-04-29",6.9,7.03,6.52,6.7,30300.0],["2021-04-30",6.5,6.6,6.1,6.11,59800.0],["2021-05-03",6.13,6.475,6.06,6.12,82000.0],["2021-05-04",6.12,6.12,5.56,5.73,85100.0],["2021-05-05",5.73,5.74,5.3,5.36,74300.0],["2021-05-06",5.36,5.36,4.5,4.7,188000.0],["2021-05-07",4.565,4.86,4.5,4.78,80500.0],["2021-05-10",4.9,4.99,4.11,4.29,133800.0],["2021-05-11",4.29,4.35,3.9,3.94,223900.0],["2021-05-12",4.07,4.07,3.9,4.005,68300.0],["2021-05-13",4.025,4.05,3.5,3.89,162000.0],["2021-05-14",4.1,4.12,3.89,4.01,50200.0],["2021-05-17",4.11,4.92,4.0,4.92,105600.0],["2021-05-18",5.15,7.75,4.94,6.85,462300.0],["2021-05-19",7.0,7.05,6.0,6.74,67400.0],["2021-05-20",6.65,6.98,5.5,6.3,94000.0],["2021-05-21",6.25,6.25,4.8,5.7,267800.0],["2021-05-24",5.67,6.42,5.67,6.3,60100.0],["2021-05-25",6.17,6.51,5.9,6.09,97500.0],["2021-05-26",6.28,6.35,6.0,6.09,58800.0],["2021-05-27",6.09,6.09,5.58,5.69,32000.0],["2021-05-28",5.825,6.0,5.65,5.975,46400.0],["2021-06-01",6.0,6.0,5.65,5.65,26100.0],["2021-06-02",5.65,5.8,5.59,5.75,25400.0],["2021-06-03",5.765,6.15,5.55,5.88,65400.0],["2021-06-04",6.0,6.0,5.55,5.61,34100.0],["2021-06-07",5.75,6.05,5.65,5.7,38600.0],["2021-06-08",6.05,6.48,5.95,6.4,54100.0],["2021-06-09",6.52,7.42,6.4,6.73,152400.0],["2021-06-10",6.61,6.64,6.2,6.2,38800.0],["2021-06-11",6.215,6.45,6.1,6.2,21800.0],["2021-06-14",6.4,7.2,6.35,6.85,99600.0],["2021-06-15",6.81,7.1,6.81,6.93,120000.0],["2021-06-16",7.18,7.19,6.75,6.8,41300.0],["2021-06-17",6.89,6.89,6.3,6.39,34400.0],["2021-06-18",6.37,6.39,6.0,6.194,27500.0],["2021-06-21",6.2,6.2,5.745,5.85,33300.0],["2021-06-22",5.89,5.9,5.55,5.57,158300.0],["2021-06-23",5.61,5.7,5.4,5.45,123300.0],["2021-06-24",5.56,5.56,5.3,5.31,75100.0],["2021-06-25",5.32,5.35,5.055,5.2,111000.0],["2021-06-28",5.1,5.68,5.06,5.31,98500.0],["2021-06-29",5.35,5.67,5.25,5.35,42200.0],["2021-06-30",5.44,5.6,5.08,5.2,76600.0],["2021-07-01",5.225,5.44,5.17,5.24,34000.0],["2021-07-02",5.25,5.43,5.15,5.15,36800.0],["2021-07-06",5.2,5.2,5.0,5.01,78400.0],["2021-07-07",5.12,5.2,5.0,5.04,31200.0],["2021-07-08",5.04,5.3,4.99,5.22,89000.0],["2021-07-09",5.24,5.34,5.04,5.25,68600.0],["2021-07-12",5.185,5.585,5.185,5.4,63200.0],["2021-07-13",5.45,5.65,5.42,5.6,65000.0],["2021-07-14",5.5,5.7,5.35,5.7,58100.0],["2021-07-15",6.6,7.5,6.21,6.88,797800.0],["2021-07-16",7.09,7.3,7.05,7.17,343600.0],["2021-07-19",7.3,7.55,7.05,7.34,316000.0],["2021-07-20",7.54,9.75,7.51,9.1,2873100.0],["2021-07-21",9.47,10.35,9.31,9.62,1158400.0],["2021-07-22",9.7,10.43,8.74,8.84,644900.0],["2021-07-23",8.67,8.99,7.71,8.59,320900.0],["2021-07-26",8.338,9.466,8.04,8.85,165100.0],["2021-07-27",9.0,9.0,8.5,8.8,145800.0],["2021-07-28",8.8,9.3,8.5,9.12,155400.0],["2021-07-29",9.5,9.605,9.04,9.18,278000.0],["2021-07-30",9.12,9.5,9.009,9.34,129000.0],["2021-08-02",9.47,9.47,8.264,8.5,234200.0],["2021-08-03",8.6,8.6,7.981,8.09,331300.0],["2021-08-04",8.19,8.19,7.05,7.36,554900.0],["2021-08-05",7.4,7.95,7.17,7.43,245500.0],["2021-08-06",7.42,8.0,7.42,8.0,149200.0],["2021-08-09",8.25,8.4,8.0,8.14,180500.0],["2021-08-10",8.14,8.229,7.71,8.05,172000.0],["2021-08-11",8.05,8.05,7.5,7.9,182300.0],["2021-08-12",7.75,7.8,7.22,7.66,256200.0],["2021-08-13",7.85,7.9,7.5,7.62,137700.0],["2021-08-16",7.5,7.65,6.55,6.7,412700.0],["2021-08-17",6.79,6.986,6.19,6.32,234000.0],["2021-08-18",6.32,7.08,6.29,6.49,197300.0],["2021-08-19",6.49,6.49,6.13,6.42,174100.0],["2021-08-20",6.36,6.81,6.36,6.65,133600.0],["2021-08-23",6.8,7.57,6.7,7.44,328000.0],["2021-08-24",7.42,7.5,6.94,7.25,197000.0],["2021-08-25",7.33,7.4,6.925,7.01,112000.0],["2021-08-26",7.04,7.16,6.77,6.93,144800.0],["2021-08-27",7.05,7.29,6.85,7.16,225800.0],["2021-08-30",7.07,7.743,7.0,7.6,557100.0],["2021-08-31",7.63,8.099,7.33,7.56,287300.0],["2021-09-01",7.5,7.64,7.25,7.42,179300.0],["2021-09-02",7.38,7.427,6.75,6.91,273100.0],["2021-09-03",7.0,7.0,6.75,6.85,124300.0],["2021-09-07",6.99,7.25,6.8,6.86,208700.0],["2021-09-08",6.87,7.0,6.51,6.72,317000.0],["2021-09-09",6.77,6.9,6.7,6.85,118200.0],["2021-09-10",6.85,6.85,6.48,6.51,170400.0],["2021-09-13",6.5,6.58,5.928,6.05,276200.0],["2021-09-14",6.0,6.0,5.601,5.83,242500.0],["2021-09-15",5.84,6.3,5.8,6.17,352100.0],["2021-09-16",6.21,6.44,5.95,6.37,303700.0],["2021-09-17",6.33,6.5,5.75,5.79,729700.0],["2021-09-20",5.67,6.2,5.606,6.2,384000.0],["2021-09-21",6.2,6.23,5.89,6.23,360200.0],["2021-09-22",6.17,6.4,5.94,6.3,272100.0],["2021-09-23",6.25,6.69,6.2,6.6,221300.0],["2021-09-24",6.5,6.94,6.31,6.83,258000.0],["2021-09-27",6.74,7.1,6.579,7.03,304400.0],["2021-09-28",6.99,6.99,6.4,6.73,173300.0],["2021-09-29",6.75,6.834,6.42,6.46,140000.0],["2021-09-30",6.51,6.661,6.085,6.225,175600.0],["2021-10-01",6.25,6.345,5.985,6.18,110100.0],["2021-10-04",6.16,6.182,5.61,5.72,190200.0],["2021-10-05",5.86,6.19,5.801,6.09,157500.0],["2021-10-06",6.0,6.05,5.892,5.96,78900.0],["2021-10-07",6.0,6.0,5.83,5.87,60200.0],["2021-10-08",5.9,6.0,5.8,5.94,85500.0],["2021-10-11",5.94,5.94,5.59,5.64,158000.0],["2021-10-12",5.6,5.64,5.03,5.36,348300.0],["2021-10-13",5.42,5.87,5.2,5.87,260800.0],["2021-10-14",5.92,5.99,5.795,5.88,106100.0],["2021-10-15",5.91,5.99,5.6,5.74,112700.0],["2021-10-18",5.75,5.753,5.39,5.53,133600.0],["2021-10-19",5.52,5.587,5.41,5.43,128700.0],["2021-10-20",5.43,5.48,5.184,5.41,164800.0],["2021-10-21",5.35,5.4,5.1,5.18,188700.0],["2021-10-22",5.13,5.4,5.11,5.28,153600.0],["2021-10-25",5.35,5.45,5.18,5.36,125100.0],["2021-10-26",5.32,5.39,5.03,5.12,245200.0],["2021-10-27",5.16,5.46,5.09,5.31,157300.0],["2021-10-28",5.46,6.55,5.3,6.36,1218800.0],["2021-10-29",6.44,6.89,6.01,6.25,736000.0],["2021-11-01",6.21,6.4,5.658,5.91,412900.0],["2021-11-02",5.98,6.15,5.7,5.96,247500.0],["2021-11-03",6.0,6.29,5.95,6.07,320700.0],["2021-11-04",6.11,6.193,5.75,5.81,196800.0],["2021-11-05",6.05,6.106,5.832,5.91,187800.0],["2021-11-08",6.0,6.33,5.9,6.16,451300.0],["2021-11-09",6.82,8.9,6.59,7.52,30336200.0],["2021-11-10",6.98,7.143,6.6,7.13,2053800.0],["2021-11-11",7.08,7.11,6.46,6.57,786000.0],["2021-11-12",6.642,6.66,6.3,6.56,709500.0],["2021-11-15",6.62,6.75,6.34,6.37,453800.0],["2021-11-16",6.4,7.44,6.131,7.42,3063900.0],["2021-11-17",7.64,7.697,6.7,7.26,3165500.0],["2021-11-18",7.35,7.66,6.52,6.67,2100800.0],["2021-11-19",6.64,6.76,6.42,6.59,546700.0],["2021-11-22",6.57,6.65,5.66,5.87,1338100.0],["2021-11-23",5.9,5.92,5.3,5.45,763200.0],["2021-11-24",5.47,5.97,5.36,5.92,541500.0],["2021-11-26",5.77,5.86,5.5,5.79,218700.0],["2021-11-29",5.85,5.87,5.53,5.61,258200.0],["2021-11-30",5.5,5.66,5.19,5.3,468100.0],["2021-12-01",5.354,5.55,4.73,4.85,637000.0],["2021-12-02",4.85,5.25,4.85,5.14,399100.0],["2021-12-03",5.19,5.19,4.41,4.45,588000.0],["2021-12-06",4.54,5.06,4.52,4.86,427600.0],["2021-12-07",5.1,5.24,4.87,4.94,354100.0],["2021-12-08",5.03,5.43,4.94,5.34,257300.0],["2021-12-09",5.36,5.42,4.045,4.3,1097400.0],["2021-12-10",4.41,4.563,3.97,4.03,831800.0],["2021-12-13",3.97,4.0,3.62,3.65,763300.0],["2021-12-14",3.61,3.82,3.46,3.61,532100.0],["2021-12-15",3.65,3.77,3.24,3.7,818800.0],["2021-12-16",3.8,3.99,3.65,3.67,355300.0],["2021-12-17",3.6,3.75,3.35,3.66,487000.0],["2021-12-20",3.6,3.6,3.41,3.44,266300.0],["2021-12-21",3.55,3.79,3.48,3.7,512500.0],["2021-12-22",3.65,4.28,3.63,4.19,538600.0],["2021-12-23",4.13,4.17,3.81,3.83,366800.0],["2021-12-27",3.88,3.95,3.76,3.79,376200.0],["2021-12-28",3.71,3.79,3.49,3.49,387700.0],["2021-12-29",3.53,3.565,3.27,3.34,371600.0],["2021-12-30",3.3,3.75,3.3,3.6,421100.0],["2021-12-31",3.66,3.76,3.37,3.41,402100.0],["2022-01-03",3.48,3.695,3.3,3.69,242400.0],["2022-01-04",3.71,3.75,3.33,3.45,399600.0],["2022-01-05",3.44,3.49,3.15,3.22,337900.0],["2022-01-06",3.22,3.359,2.942,3.12,417200.0],["2022-01-07",3.08,3.2,2.91,3.0,321400.0],["2022-01-10",2.95,3.06,2.82,2.92,267700.0],["2022-01-11",3.02,3.33,2.97,3.22,338500.0],["2022-01-12",3.25,3.3,2.95,3.03,283200.0],["2022-01-13",3.01,3.11,2.91,2.95,191000.0],["2022-01-14",2.87,2.969,2.78,2.95,182300.0],["2022-01-18",2.87,2.94,2.69,2.71,205600.0],["2022-01-19",2.85,2.9,2.73,2.76,318700.0],["2022-01-20",2.79,2.94,2.7,2.72,319200.0],["2022-01-21",2.75,2.75,2.42,2.44,350800.0],["2022-01-24",2.28,2.4,2.05,2.4,576800.0],["2022-01-25",2.35,2.52,2.33,2.42,173400.0],["2022-01-26",2.5,2.61,2.33,2.39,266600.0],["2022-01-27",2.34,2.42,2.15,2.21,148200.0],["2022-01-28",2.21,2.44,2.11,2.41,133900.0],["2022-01-31",2.43,2.838,2.43,2.69,235900.0],["2022-02-01",2.73,2.89,2.65,2.81,145000.0],["2022-02-02",2.84,2.87,2.6,2.65,151500.0],["2022-02-03",2.64,2.64,2.4,2.48,129200.0],["2022-02-04",2.5,2.644,2.42,2.52,88800.0],["2022-02-07",2.58,2.842,2.55,2.64,131300.0],["2022-02-08",2.63,2.65,2.42,2.56,81700.0],["2022-02-09",2.64,2.84,2.53,2.84,200900.0],["2022-02-10",2.85,3.075,2.75,2.82,205700.0],["2022-02-11",2.82,2.953,2.52,2.665,153100.0],["2022-02-14",2.72,2.88,2.69,2.81,87200.0],["2022-02-15",2.81,2.87,2.73,2.73,106200.0],["2022-02-16",2.78,2.95,2.7,2.89,94900.0],["2022-02-17",2.86,2.86,2.62,2.71,99300.0],["2022-02-18",2.66,2.77,2.55,2.68,104500.0],["2022-02-22",2.65,2.65,2.46,2.59,110300.0],["2022-02-23",2.59,2.59,2.35,2.37,111000.0],["2022-02-24",2.36,2.75,2.3,2.74,282800.0],["2022-02-25",2.74,2.8,2.65,2.72,112100.0],["2022-02-28",2.64,2.882,2.63,2.74,88000.0],["2022-03-01",2.79,2.79,2.6,2.63,94400.0],["2022-03-02",2.63,2.7,2.52,2.59,82100.0],["2022-03-03",2.59,2.69,2.46,2.55,60800.0],["2022-03-04",2.57,2.57,2.32,2.37,78600.0],["2022-03-07",2.35,2.38,2.2,2.22,116100.0],["2022-03-08",2.25,2.38,2.12,2.17,333900.0],["2022-03-09",2.35,2.37,2.211,2.27,115400.0],["2022-03-10",2.22,2.34,2.2,2.31,60400.0],["2022-03-11",2.32,2.36,2.12,2.18,91100.0],["2022-03-14",2.2,2.22,1.933,1.97,175100.0],["2022-03-15",2.04,2.12,1.96,2.02,78900.0],["2022-03-16",2.02,2.35,2.0,2.29,203400.0],["2022-03-17",2.44,2.6,2.3,2.55,187300.0],["2022-03-18",2.56,2.743,2.51,2.59,119400.0],["2022-03-21",2.65,2.68,2.5,2.58,88300.0],["2022-03-22",2.58,2.7,2.58,2.68,72100.0],["2022-03-23",2.7,2.7,2.545,2.63,70200.0],["2022-03-24",2.7,3.09,2.56,2.98,229300.0],["2022-03-25",2.95,2.95,2.6,2.61,171500.0],["2022-03-28",2.6,2.75,2.49,2.56,114800.0],["2022-03-29",2.62,2.83,2.57,2.69,168900.0],["2022-03-30",2.6,2.79,2.57,2.62,128300.0],["2022-03-31",2.6,2.71,2.56,2.6,51000.0],["2022-04-01",2.6,2.75,2.58,2.71,65700.0],["2022-04-04",2.71,2.75,2.49,2.52,159300.0],["2022-04-05",2.5,2.55,2.46,2.46,76600.0],["2022-04-06",2.5,2.5,2.22,2.43,111100.0],["2022-04-07",2.31,2.421,2.17,2.26,82700.0],["2022-04-08",2.26,2.33,2.21,2.28,49100.0],["2022-04-11",2.36,2.36,2.15,2.27,59500.0],["2022-04-12",2.31,2.31,2.1,2.18,113400.0],["2022-04-13",2.22,2.22,2.14,2.21,45800.0],["2022-04-14",2.19,2.25,2.08,2.16,67500.0],["2022-04-18",2.11,2.21,2.0,2.04,74500.0],["2022-04-19",2.05,2.12,2.05,2.07,42900.0],["2022-04-20",2.27,2.42,2.01,2.04,66100.0],["2022-04-21",2.03,2.084,1.87,1.87,238900.0],["2022-04-22",1.9,2.04,1.7,1.78,140000.0],["2022-04-25",1.84,1.945,1.71,1.76,95400.0],["2022-04-26",1.76,1.77,1.59,1.63,149200.0],["2022-04-27",1.65,1.66,1.47,1.52,147600.0],["2022-04-28",1.58,1.6,1.5,1.56,103800.0],["2022-04-29",1.56,1.57,1.51,1.53,54200.0],["2022-05-02",1.54,1.56,1.45,1.52,134400.0],["2022-05-03",1.55,1.58,1.5,1.53,49000.0],["2022-05-04",1.59,1.6,1.42,1.54,199600.0],["2022-05-05",1.64,1.73,1.47,1.68,228900.0],["2022-05-06",1.69,2.1,1.69,1.78,391000.0],["2022-05-09",1.76,1.8,1.64,1.67,157200.0],["2022-05-10",1.75,1.75,1.5,1.53,146700.0],["2022-05-11",1.55,1.66,1.5,1.52,81900.0],["2022-05-12",1.5,1.62,1.48,1.54,86700.0],["2022-05-13",1.65,1.65,1.54,1.62,86800.0],["2022-05-16",1.69,1.69,1.51,1.52,67100.0],["2022-05-17",1.51,1.592,1.5,1.55,88800.0],["2022-05-18",1.61,1.61,1.43,1.48,145200.0],["2022-05-19",1.5,1.59,1.452,1.52,89300.0],["2022-05-20",1.58,1.58,1.472,1.5,43200.0],["2022-05-23",1.55,1.62,1.5,1.57,65800.0],["2022-05-24",1.53,2.25,1.53,1.97,5139100.0],["2022-05-25",1.96,2.3,1.73,2.25,1101900.0],["2022-05-26",2.3,2.45,2.032,2.1,645300.0],["2022-05-27",2.1,2.169,2.0,2.07,181000.0],["2022-05-31",2.15,2.29,2.07,2.27,179200.0],["2022-06-01",2.26,2.4,2.13,2.36,174300.0],["2022-06-02",2.35,2.4,2.31,2.34,147800.0],["2022-06-03",2.35,2.55,2.2,2.505,192500.0],["2022-06-06",2.63,3.14,2.63,2.9,696100.0],["2022-06-07",3.0,3.98,2.95,3.88,1757800.0],["2022-06-08",3.95,4.4,3.22,3.43,1433700.0],["2022-06-09",3.37,3.75,3.35,3.44,391400.0],["2022-06-10",3.35,3.47,3.09,3.095,309900.0],["2022-06-13",2.93,2.933,2.76,2.81,252600.0],["2022-06-14",2.83,2.9,2.61,2.75,286300.0],["2022-06-15",2.75,2.75,2.45,2.6,308200.0],["2022-06-16",2.49,2.58,2.222,2.27,471800.0],["2022-06-17",2.3,2.4,2.17,2.23,204100.0],["2022-06-21",2.37,2.67,2.22,2.24,518600.0],["2022-06-22",2.18,2.417,2.18,2.27,108200.0],["2022-06-23",2.35,2.6,2.32,2.56,258500.0],["2022-06-24",2.74,2.751,2.36,2.46,526900.0],["2022-06-27",2.45,2.45,2.22,2.22,353000.0],["2022-06-28",2.33,2.337,2.21,2.24,92600.0],["2022-06-29",2.25,2.56,2.2,2.49,205100.0],["2022-06-30",2.38,2.44,2.28,2.38,187900.0],["2022-07-01",2.4,2.45,2.27,2.34,144000.0],["2022-07-05",2.38,2.5,2.34,2.36,211500.0],["2022-07-06",2.32,2.56,2.32,2.5,125100.0],["2022-07-07",2.54,2.78,2.5,2.69,223400.0],["2022-07-08",2.69,2.79,2.56,2.73,116100.0],["2022-07-11",2.8,2.94,2.66,2.94,274200.0],["2022-07-12",2.94,2.98,2.67,2.7,133500.0],["2022-07-13",2.7,2.89,2.7,2.79,121200.0],["2022-07-14",2.78,2.85,2.51,2.59,153100.0],["2022-07-15",2.6,2.84,2.6,2.78,96600.0],["2022-07-18",2.83,2.95,2.68,2.79,194500.0],["2022-07-19",2.85,3.2,2.832,3.05,222000.0],["2022-07-20",3.16,3.39,2.99,3.13,351100.0],["2022-07-21",3.13,3.43,3.13,3.37,261700.0],["2022-07-22",3.41,3.44,3.02,3.04,248200.0],["2022-07-25",3.11,3.32,3.01,3.24,204000.0],["2022-07-26",3.15,3.161,2.91,2.91,181500.0],["2022-07-27",3.0,3.19,2.946,3.09,142000.0],["2022-07-28",3.1,3.18,2.98,3.15,152400.0],["2022-07-29",3.2,3.22,3.04,3.07,111500.0],["2022-08-01",3.11,3.33,2.9,3.29,263200.0],["2022-08-02",3.28,3.44,3.05,3.33,356300.0],["2022-08-03",3.44,3.455,3.29,3.41,206700.0],["2022-08-04",3.45,3.455,3.314,3.37,102800.0],["2022-08-05",3.37,3.72,3.3,3.63,344400.0],["2022-08-08",3.7,3.9,3.65,3.87,386100.0],["2022-08-09",3.89,3.9,3.774,3.8,274400.0],["2022-08-10",3.87,4.0,3.823,3.9,295600.0],["2022-08-11",4.0,4.18,3.9,4.16,318800.0],["2022-08-12",4.25,4.3,3.73,4.0,459300.0],["2022-08-15",4.09,4.275,4.01,4.04,298700.0],["2022-08-16",4.0,4.16,3.86,4.14,318200.0],["2022-08-17",4.13,4.19,3.7,3.75,351000.0],["2022-08-18",3.82,3.871,3.525,3.57,166100.0],["2022-08-19",3.44,3.575,3.07,3.25,370900.0],["2022-08-22",3.15,3.24,3.0,3.05,266800.0],["2022-08-23",3.24,3.305,3.111,3.17,181400.0],["2022-08-24",3.18,3.23,3.05,3.13,164500.0],["2022-08-25",3.24,3.46,3.167,3.38,178100.0],["2022-08-26",3.42,3.427,3.11,3.15,203300.0],["2022-08-29",3.07,3.14,2.88,2.91,276500.0],["2022-08-30",2.91,3.031,2.794,2.95,190000.0],["2022-08-31",2.94,3.03,2.88,2.96,87200.0],["2022-09-01",2.92,2.92,2.65,2.81,200500.0],["2022-09-02",3.0,3.08,2.91,2.96,125400.0],["2022-09-06",2.91,2.915,2.65,2.66,205200.0],["2022-09-07",2.65,2.76,2.65,2.74,124600.0],["2022-09-08",2.91,3.0,2.76,2.92,204400.0],["2022-09-09",2.97,2.99,2.9,2.96,95500.0],["2022-09-12",3.0,3.04,2.86,2.95,127200.0],["2022-09-13",2.85,2.93,2.715,2.78,230100.0],["2022-09-14",2.8,2.92,2.75,2.78,110300.0],["2022-09-15",2.81,2.87,2.76,2.85,103400.0],["2022-09-16",2.84,2.84,2.69,2.75,169200.0],["2022-09-19",2.66,2.7,2.43,2.55,165100.0],["2022-09-20",2.57,2.69,2.49,2.5,165200.0],["2022-09-21",2.5,2.53,2.36,2.43,93200.0],["2022-09-22",2.37,2.43,2.247,2.33,193800.0],["2022-09-23",2.42,2.43,2.11,2.27,231300.0],["2022-09-26",2.35,2.358,2.16,2.2,117700.0],["2022-09-27",2.26,2.36,2.2,2.33,147300.0],["2022-09-28",2.33,2.395,2.26,2.31,132300.0],["2022-09-29",2.38,2.399,2.22,2.37,151000.0],["2022-09-30",2.41,2.67,2.37,2.51,171800.0],["2022-10-03",2.5,2.536,2.25,2.46,154400.0],["2022-10-04",2.54,2.67,2.54,2.66,144000.0],["2022-10-05",2.57,2.638,2.355,2.42,252100.0],["2022-10-06",2.35,2.53,2.35,2.4,101600.0],["2022-10-07",2.35,2.48,2.26,2.31,108600.0],["2022-10-10",2.27,2.27,2.02,2.05,164900.0],["2022-10-11",2.05,2.18,2.05,2.07,119700.0],["2022-10-12",2.05,2.08,1.91,1.93,150700.0],["2022-10-13",1.9,2.19,1.888,2.11,197200.0],["2022-10-14",2.13,2.189,2.0,2.03,100100.0],["2022-10-17",2.1,2.18,2.07,2.14,87300.0],["2022-10-18",2.19,2.29,2.075,2.12,256600.0],["2022-10-19",2.1,2.16,1.97,2.0,145200.0],["2022-10-20",1.99,2.18,1.99,2.09,100200.0],["2022-10-21",2.04,2.11,2.033,2.06,37100.0],["2022-10-24",2.08,2.08,1.836,1.92,228700.0],["2022-10-25",1.98,2.18,1.956,2.18,204300.0],["2022-10-26",2.14,2.416,2.109,2.17,160000.0],["2022-10-27",2.18,2.42,2.18,2.28,132600.0],["2022-10-28",2.33,2.34,2.15,2.28,110300.0],["2022-10-31",2.3,2.329,2.16,2.23,103100.0],["2022-11-01",2.22,2.29,2.16,2.2,53600.0],["2022-11-02",2.19,2.19,2.01,2.04,110400.0],["2022-11-03",2.05,2.18,2.0,2.02,122300.0],["2022-11-04",2.15,2.15,1.98,2.09,101000.0],["2022-11-07",2.1,2.45,2.04,2.2,270000.0],["2022-11-08",2.15,2.29,2.069,2.18,132500.0],["2022-11-09",2.22,2.245,2.0,2.08,85500.0],["2022-11-10",2.1,2.15,2.01,2.08,168000.0],["2022-11-11",2.15,2.23,2.02,2.15,176000.0],["2022-11-14",2.15,2.22,2.09,2.16,67900.0],["2022-11-15",2.23,2.35,2.2,2.32,113800.0],["2022-11-16",2.2,2.28,2.06,2.09,56400.0],["2022-11-17",2.09,2.18,2.02,2.05,83800.0],["2022-11-18",2.03,2.18,2.028,2.1,112100.0],["2022-11-21",2.07,2.15,2.01,2.03,97000.0],["2022-11-22",2.04,2.19,2.04,2.12,85800.0],["2022-11-23",2.18,2.2,2.12,2.18,60300.0],["2022-11-25",2.2,2.21,2.108,2.19,57300.0],["2022-11-28",2.19,2.255,2.05,2.13,104900.0],["2022-11-29",2.13,2.32,2.13,2.22,110400.0],["2022-11-30",2.25,2.31,2.19,2.21,115700.0],["2022-12-01",2.24,2.32,2.1,2.1,76900.0],["2022-12-02",2.06,2.28,2.06,2.22,93000.0],["2022-12-05",2.21,2.25,2.1,2.1,119100.0],["2022-12-06",2.05,2.18,1.95,1.98,234200.0],["2022-12-07",1.98,2.15,1.95,2.05,72500.0],["2022-12-08",2.03,2.1,1.965,2.02,104700.0],["2022-12-09",1.99,2.1,1.98,2.03,56700.0],["2022-12-12",2.13,2.13,1.9,1.98,156200.0],["2022-12-13",2.02,2.1,1.85,1.85,137400.0],["2022-12-14",1.85,1.983,1.64,1.66,281800.0],["2022-12-15",1.62,1.86,1.62,1.66,212900.0],["2022-12-16",1.68,1.75,1.62,1.62,132700.0],["2022-12-19",1.61,1.77,1.61,1.61,118300.0],["2022-12-20",1.61,1.71,1.61,1.65,100600.0],["2022-12-21",1.68,1.74,1.65,1.66,116600.0],["2022-12-22",1.67,1.739,1.52,1.52,114100.0],["2022-12-23",1.52,1.72,1.52,1.56,42600.0],["2022-12-27",1.63,1.63,1.5,1.51,76700.0],["2022-12-28",1.56,1.631,1.45,1.46,111900.0],["2022-12-29",1.45,1.56,1.45,1.49,76200.0],["2022-12-30",1.48,1.53,1.43,1.51,123600.0],["2023-01-03",1.57,1.6,1.5,1.52,108400.0],["2023-01-04",1.5,1.58,1.5,1.55,32000.0],["2023-01-05",1.57,1.65,1.52,1.64,64900.0],["2023-01-06",1.6,1.64,1.6,1.63,82200.0],["2023-01-09",1.65,1.74,1.59,1.74,75800.0],["2023-01-10",1.7,1.78,1.7,1.73,111200.0],["2023-01-11",1.74,1.78,1.7,1.74,57400.0],["2023-01-12",1.75,1.75,1.67,1.705,79700.0],["2023-01-13",1.69,1.8,1.69,1.74,137300.0],["2023-01-17",1.8,1.8,1.69,1.73,83100.0],["2023-01-18",1.74,1.74,1.64,1.65,84500.0],["2023-01-19",1.69,1.74,1.651,1.71,52700.0],["2023-01-20",1.71,1.78,1.63,1.75,98100.0],["2023-01-23",1.78,1.94,1.75,1.93,212500.0],["2023-01-24",1.93,1.97,1.81,1.87,139500.0],["2023-01-25",1.83,1.95,1.81,1.9,108200.0],["2023-01-26",1.92,1.93,1.78,1.84,82100.0],["2023-01-27",1.83,1.87,1.78,1.8,94700.0],["2023-01-30",1.8,1.83,1.75,1.78,91600.0],["2023-01-31",1.86,1.86,1.75,1.76,84600.0],["2023-02-01",1.85,1.98,1.78,1.92,334700.0],["2023-02-02",1.92,2.21,1.9,2.02,519100.0],["2023-02-03",2.09,2.75,2.05,2.46,1898200.0],["2023-02-06",2.97,3.49,1.97,2.11,8951600.0],["2023-02-07",2.11,2.11,1.91,1.98,1099800.0],["2023-02-08",2.32,2.6,1.9,1.97,25752500.0],["2023-02-09",1.98,2.01,1.76,1.79,2318200.0],["2023-02-10",1.77,1.82,1.7,1.76,863100.0],["2023-02-13",1.83,1.85,1.6,1.635,1125800.0],["2023-02-14",1.62,1.73,1.61,1.71,725500.0],["2023-02-15",1.69,1.799,1.58,1.71,1306900.0],["2023-02-16",1.66,1.74,1.56,1.6,527800.0],["2023-02-17",1.58,1.65,1.52,1.56,524200.0],["2023-02-21",1.5,1.59,1.5,1.54,423100.0],["2023-02-22",1.55,1.597,1.52,1.53,241200.0],["2023-02-23",1.55,1.59,1.5,1.56,365800.0],["2023-02-24",1.51,1.57,1.47,1.5,257700.0],["2023-02-27",1.48,1.54,1.427,1.47,347100.0],["2023-02-28",1.47,1.497,1.43,1.44,186800.0],["2023-03-01",1.44,1.5,1.37,1.4,261600.0],["2023-03-02",1.35,1.39,1.305,1.35,342500.0],["2023-03-03",1.35,1.5,1.35,1.48,273900.0],["2023-03-06",1.58,1.58,1.36,1.42,254100.0],["2023-03-07",1.47,1.49,1.39,1.42,182600.0],["2023-03-08",1.44,1.52,1.42,1.5,241600.0],["2023-03-09",1.51,1.52,1.36,1.36,308800.0],["2023-03-10",1.35,1.42,1.28,1.29,344500.0],["2023-03-13",1.29,1.365,1.28,1.29,158400.0],["2023-03-14",1.31,1.38,1.3,1.31,164100.0],["2023-03-15",1.31,1.32,1.15,1.15,417800.0],["2023-03-16",1.22,1.28,1.2,1.28,179300.0],["2023-03-17",1.27,1.28,1.21,1.21,141500.0],["2023-03-20",1.22,1.24,1.2,1.23,154600.0],["2023-03-21",1.31,1.35,1.25,1.35,211100.0],["2023-03-22",1.42,1.42,1.26,1.28,261200.0],["2023-03-23",1.27,1.329,1.26,1.3,121800.0],["2023-03-24",1.32,1.32,1.21,1.27,154700.0],["2023-03-27",1.24,1.27,1.2,1.24,187500.0],["2023-03-28",1.25,1.26,1.2,1.2,93000.0],["2023-03-29",1.21,1.248,1.16,1.18,217700.0],["2023-03-30",1.154,1.24,1.15,1.22,179600.0],["2023-03-31",1.25,1.43,1.2,1.31,630000.0],["2023-04-03",1.36,1.5,1.33,1.48,319200.0],["2023-04-04",1.5,1.56,1.41,1.56,488400.0],["2023-04-05",1.57,1.58,1.33,1.38,407500.0],["2023-04-06",1.36,1.43,1.35,1.42,108900.0],["2023-04-10",1.4,1.425,1.34,1.37,97500.0],["2023-04-11",1.38,1.39,1.29,1.3,111900.0],["2023-04-12",1.3,1.35,1.26,1.27,165100.0],["2023-04-13",1.26,1.29,1.23,1.26,291400.0],["2023-04-14",1.29,1.32,1.24,1.27,88800.0],["2023-04-17",1.27,1.29,1.24,1.28,92200.0],["2023-04-18",1.29,1.35,1.29,1.35,97700.0],["2023-04-19",1.36,1.38,1.28,1.29,93400.0],["2023-04-20",1.29,1.32,1.25,1.28,79900.0],["2023-04-21",1.33,1.33,1.25,1.26,64500.0],["2023-04-24",1.26,1.286,1.2,1.2,117100.0],["2023-04-25",1.2,1.22,1.17,1.18,97600.0],["2023-04-26",1.2,1.24,1.18,1.18,121700.0],["2023-04-27",1.21,1.27,1.18,1.21,197900.0],["2023-04-28",1.23,1.237,1.13,1.15,375900.0],["2023-05-01",1.17,1.19,1.15,1.16,113300.0],["2023-05-02",1.19,1.19,1.11,1.12,158200.0],["2023-05-03",1.12,1.15,1.1,1.1,100900.0],["2023-05-04",1.1,1.1,1.05,1.07,154500.0],["2023-05-05",1.1,1.16,1.09,1.11,129600.0],["2023-05-08",1.14,1.3,1.12,1.28,418900.0],["2023-05-09",1.3,1.32,1.23,1.26,144000.0],["2023-05-10",1.3,1.3,1.23,1.27,169200.0],["2023-05-11",1.29,1.29,1.22,1.26,81900.0],["2023-05-12",1.24,1.3,1.18,1.26,190400.0],["2023-05-15",1.24,1.33,1.22,1.33,195100.0],["2023-05-16",1.35,1.43,1.32,1.42,556400.0],["2023-05-17",1.42,1.42,1.31,1.35,332600.0],["2023-05-18",1.34,1.44,1.32,1.35,437800.0],["2023-05-19",1.37,1.37,1.26,1.3,222300.0],["2023-05-22",1.31,1.45,1.22,1.29,3380100.0],["2023-05-23",1.57,1.65,1.04,1.16,23174500.0],["2023-05-24",1.15,1.27,1.13,1.23,2873500.0],["2023-05-25",1.31,1.33,1.11,1.18,2134200.0],["2023-05-26",1.14,1.245,1.14,1.2,1881900.0],["2023-05-30",1.24,1.268,1.15,1.23,1643300.0],["2023-05-31",1.22,1.24,1.15,1.17,722900.0],["2023-06-01",1.19,1.34,1.17,1.3,1977700.0],["2023-06-02",1.26,1.33,1.18,1.21,1247200.0],["2023-06-05",1.21,1.335,1.19,1.28,1477700.0],["2023-06-06",1.25,1.47,1.23,1.46,3084800.0],["2023-06-07",1.46,1.6,1.36,1.38,2295500.0],["2023-06-08",1.46,1.59,1.37,1.58,2530500.0],["2023-06-09",1.6,1.64,1.44,1.52,1846400.0],["2023-06-12",1.54,1.65,1.501,1.61,1288900.0],["2023-06-13",1.62,1.81,1.51,1.77,2464100.0],["2023-06-14",1.7,1.79,1.569,1.61,2004900.0],["2023-06-15",1.68,1.778,1.615,1.7,1994600.0],["2023-06-16",1.73,1.75,1.62,1.7,1569000.0],["2023-06-20",1.72,1.73,1.49,1.55,1145200.0],["2023-06-21",1.53,1.56,1.391,1.405,1000500.0],["2023-06-22",1.44,1.44,1.33,1.34,734200.0],["2023-06-23",1.34,1.36,1.28,1.32,752900.0],["2023-06-26",1.37,1.4,1.3,1.32,1178000.0],["2023-06-27",1.32,1.36,1.26,1.28,1355500.0],["2023-06-28",1.31,1.35,1.27,1.28,2759800.0],["2023-06-29",1.35,1.42,1.17,1.19,3517600.0],["2023-06-30",1.23,1.26,1.17,1.18,1561700.0],["2023-07-03",1.21,1.3,1.21,1.3,1394800.0],["2023-07-05",1.28,1.35,1.255,1.31,1568600.0],["2023-07-06",1.28,1.28,1.19,1.27,1104000.0],["2023-07-07",1.27,1.29,1.215,1.26,1304700.0],["2023-07-10",1.26,1.27,1.215,1.23,1108200.0],["2023-07-11",1.24,1.29,1.21,1.27,1276100.0],["2023-07-12",1.25,1.28,1.23,1.25,967300.0],["2023-07-13",1.27,1.48,1.26,1.4,4989000.0],["2023-07-14",1.44,1.49,1.27,1.27,2328800.0],["2023-07-17",1.3,1.4,1.28,1.35,2147900.0],["2023-07-18",1.33,1.46,1.3,1.39,2382200.0],["2023-07-19",1.43,1.48,1.31,1.34,2060800.0],["2023-07-20",1.34,1.35,1.27,1.3,1244900.0],["2023-07-21",1.3,1.35,1.25,1.29,1195800.0],["2023-07-24",1.32,1.34,1.25,1.29,989000.0],["2023-07-25",1.28,1.31,1.24,1.25,1380200.0],["2023-07-26",1.23,1.26,1.2,1.24,1653600.0],["2023-07-27",1.26,1.27,1.15,1.16,1729200.0],["2023-07-28",1.21,1.27,1.18,1.24,1847500.0],["2023-07-31",1.26,1.46,1.24,1.42,4817600.0],["2023-08-01",1.59,1.63,1.36,1.56,21422200.0],["2023-08-02",1.49,1.5,1.3,1.35,4748800.0],["2023-08-03",1.35,1.41,1.26,1.31,3098700.0],["2023-08-04",1.32,1.32,1.22,1.24,2527200.0],["2023-08-07",1.28,1.29,1.16,1.18,2928900.0],["2023-08-08",1.16,1.18,1.12,1.18,1671000.0],["2023-08-09",1.19,1.19,1.1,1.1,2373800.0],["2023-08-10",1.14,1.16,1.115,1.13,1394900.0],["2023-08-11",1.15,1.23,1.108,1.2,3184300.0],["2023-08-14",1.17,1.25,1.14,1.2,2249200.0],["2023-08-15",1.16,1.18,1.09,1.11,1810900.0],["2023-08-16",1.1,1.14,1.08,1.11,1442200.0],["2023-08-17",1.11,1.115,1.065,1.09,1165200.0],["2023-08-18",1.08,1.16,1.06,1.16,1259000.0],["2023-08-21",1.14,1.19,1.14,1.19,1174400.0],["2023-08-22",1.16,1.19,1.13,1.19,893300.0],["2023-08-23",1.15,1.29,1.15,1.24,2031500.0],["2023-08-24",1.26,1.26,1.15,1.2,1245700.0],["2023-08-25",1.2,1.25,1.17,1.23,844500.0],["2023-08-28",1.25,1.27,1.23,1.27,1246100.0],["2023-08-29",1.26,1.267,1.22,1.23,1090800.0],["2023-08-30",1.22,1.24,1.18,1.24,773000.0],["2023-08-31",1.23,1.24,1.17,1.18,1130300.0],["2023-09-01",1.2,1.22,1.18,1.19,585000.0],["2023-09-05",1.19,1.28,1.19,1.24,1771900.0],["2023-09-06",1.25,1.3,1.2,1.28,1297000.0],["2023-09-07",1.28,1.28,1.21,1.27,928500.0],["2023-09-08",1.27,1.3,1.218,1.24,902600.0],["2023-09-11",1.23,1.33,1.225,1.32,1588200.0],["2023-09-12",1.31,1.37,1.27,1.28,1057800.0],["2023-09-13",1.29,1.31,1.25,1.28,689700.0],["2023-09-14",1.29,1.32,1.27,1.28,732900.0],["2023-09-15",1.29,1.29,1.19,1.22,1087400.0],["2023-09-18",1.22,1.22,1.14,1.14,1266800.0],["2023-09-19",1.18,1.21,1.14,1.15,874900.0],["2023-09-20",1.17,1.189,1.13,1.13,541200.0],["2023-09-21",1.14,1.15,1.11,1.13,545900.0],["2023-09-22",1.14,1.14,1.1,1.1,479500.0],["2023-09-25",1.1,1.11,1.07,1.08,502100.0],["2023-09-26",1.07,1.1,1.07,1.07,280600.0],["2023-09-27",1.09,1.14,1.09,1.11,481800.0],["2023-09-28",1.1,1.1,1.06,1.09,775900.0],["2023-09-29",1.09,1.11,1.07,1.08,284600.0],["2023-10-02",1.08,1.09,1.06,1.06,275200.0],["2023-10-03",1.06,1.09,1.02,1.04,810800.0],["2023-10-04",1.03,1.045,0.97,0.97,887900.0],["2023-10-05",0.97,0.975,0.86,0.865,1073600.0],["2023-10-06",0.879,0.945,0.86,0.93,725300.0],["2023-10-09",0.922,0.945,0.88,0.891,370300.0],["2023-10-10",0.9,0.99,0.89,0.974,762500.0],["2023-10-11",1.0,1.045,0.931,0.97,1211800.0],["2023-10-12",0.97,0.986,0.931,0.957,546000.0],["2023-10-13",0.97,0.98,0.913,0.94,363700.0],["2023-10-16",0.935,0.973,0.93,0.942,300000.0],["2023-10-17",0.95,1.0,0.95,0.97,390100.0],["2023-10-18",0.95,0.99,0.91,0.93,365800.0],["2023-10-19",0.91,0.93,0.86,0.889,661400.0],["2023-10-20",0.88,0.899,0.85,0.86,336100.0],["2023-10-23",0.86,0.898,0.86,0.863,253900.0],["2023-10-24",0.868,0.94,0.864,0.894,315200.0],["2023-10-25",0.88,0.909,0.82,0.835,356000.0],["2023-10-26",0.82,0.82,0.73,0.74,1021800.0],["2023-10-27",0.76,0.765,0.67,0.671,707100.0],["2023-10-30",0.7,0.71,0.634,0.665,561300.0],["2023-10-31",0.69,0.75,0.672,0.727,553000.0],["2023-11-01",0.757,0.77,0.71,0.743,424800.0],["2023-11-02",0.783,0.817,0.766,0.789,461700.0],["2023-11-03",0.845,0.85,0.8,0.833,384600.0],["2023-11-06",0.848,0.848,0.8,0.81,197100.0],["2023-11-07",0.84,0.84,0.789,0.826,171200.0],["2023-11-08",0.825,0.839,0.79,0.815,215300.0],["2023-11-09",0.835,0.835,0.737,0.749,363500.0],["2023-11-10",0.76,0.77,0.67,0.71,522100.0],["2023-11-13",0.772,0.794,0.75,0.772,376500.0],["2023-11-14",0.772,0.779,0.72,0.774,576800.0],["2023-11-15",0.78,0.819,0.761,0.788,608900.0],["2023-11-16",0.771,0.797,0.731,0.74,363500.0],["2023-11-17",0.72,0.77,0.712,0.738,333000.0],["2023-11-20",0.758,0.78,0.74,0.75,347600.0],["2023-11-21",0.763,0.78,0.732,0.741,396000.0],["2023-11-22",0.778,0.797,0.75,0.772,262700.0],["2023-11-24",0.778,0.88,0.765,0.88,322400.0],["2023-11-27",0.85,0.96,0.846,0.912,823700.0],["2023-11-28",0.909,0.92,0.88,0.91,316900.0],["2023-11-29",0.901,0.975,0.9,0.92,500100.0],["2023-11-30",0.95,0.951,0.881,0.891,310900.0],["2023-12-01",0.88,0.93,0.853,0.929,449800.0],["2023-12-04",0.95,0.96,0.881,0.944,593400.0],["2023-12-05",0.94,0.96,0.9,0.9,434900.0],["2023-12-06",0.92,0.95,0.803,0.815,1400500.0],["2023-12-07",0.86,0.93,0.76,0.795,1716800.0],["2023-12-08",0.8,0.855,0.8,0.85,465600.0],["2023-12-11",0.87,0.87,0.803,0.85,610400.0],["2023-12-12",0.818,0.844,0.803,0.814,460300.0],["2023-12-13",0.814,0.815,0.774,0.807,610000.0],["2023-12-14",0.815,0.85,0.81,0.823,586700.0],["2023-12-15",0.86,0.89,0.841,0.85,978000.0],["2023-12-18",0.86,0.91,0.85,0.873,1168400.0],["2023-12-19",0.88,0.95,0.875,0.921,952400.0],["2023-12-20",0.896,1.0,0.896,0.91,1393100.0],["2023-12-21",0.92,0.95,0.88,0.884,597500.0],["2023-12-22",0.9,0.929,0.88,0.9,595600.0],["2023-12-26",0.91,0.988,0.9,0.978,1132200.0],["2023-12-27",0.98,0.98,0.94,0.95,459300.0],["2023-12-28",0.94,0.98,0.94,0.97,599100.0],["2023-12-29",0.95,0.975,0.9,0.913,850300.0],["2024-01-02",0.929,0.96,0.886,0.895,553200.0],["2024-01-03",0.88,0.915,0.85,0.864,521800.0],["2024-01-04",0.865,0.882,0.821,0.848,572400.0],["2024-01-05",0.865,0.87,0.818,0.818,401300.0],["2024-01-08",0.854,0.88,0.831,0.88,651300.0],["2024-01-09",0.89,0.89,0.841,0.856,620200.0],["2024-01-10",0.872,0.875,0.82,0.836,561400.0],["2024-01-11",0.85,0.85,0.782,0.796,657700.0],["2024-01-12",0.796,0.82,0.771,0.795,557300.0],["2024-01-16",0.82,0.827,0.757,0.765,591000.0],["2024-01-17",0.77,0.81,0.75,0.805,749700.0],["2024-01-18",0.83,0.839,0.81,0.83,671600.0],["2024-01-19",0.848,0.848,0.801,0.83,789800.0],["2024-01-22",0.85,0.92,0.848,0.902,1893800.0],["2024-01-23",0.927,0.95,0.9,0.925,955100.0],["2024-01-24",0.938,0.94,0.9,0.929,722700.0],["2024-01-25",0.929,0.949,0.88,0.89,736100.0],["2024-01-26",0.9,0.91,0.854,0.886,603300.0],["2024-01-29",0.89,0.907,0.871,0.907,467400.0],["2024-01-30",0.91,0.91,0.861,0.87,523600.0],["2024-01-31",0.851,0.869,0.8,0.811,843100.0],["2024-02-01",0.82,0.842,0.75,0.758,944500.0],["2024-02-02",0.78,0.8,0.762,0.79,651700.0],["2024-02-05",0.8,0.807,0.75,0.762,816400.0],["2024-02-06",0.76,0.769,0.716,0.731,1102100.0],["2024-02-07",0.731,0.756,0.712,0.736,477200.0],["2024-02-08",0.74,0.75,0.72,0.735,537200.0],["2024-02-09",0.722,0.75,0.712,0.749,674600.0],["2024-02-12",0.756,0.905,0.756,0.842,3300000.0],["2024-02-13",0.841,0.847,0.771,0.783,1074900.0],["2024-02-14",0.797,0.91,0.79,0.86,3851300.0],["2024-02-15",0.88,0.893,0.82,0.869,1587300.0],["2024-02-16",0.86,0.94,0.852,0.9,2882800.0],["2024-02-20",0.95,0.96,0.821,0.869,3214900.0],["2024-02-21",0.851,0.86,0.78,0.785,2131400.0],["2024-02-22",0.8,0.83,0.79,0.8,1300800.0],["2024-02-23",0.81,0.825,0.737,0.799,2258000.0],["2024-02-26",0.843,0.89,0.8,0.869,2299500.0],["2024-02-27",0.884,0.89,0.795,0.84,1929800.0],["2024-02-28",0.84,0.879,0.8,0.843,2302700.0],["2024-02-29",0.859,0.915,0.82,0.831,1781000.0],["2024-03-01",0.865,0.87,0.801,0.852,1425900.0],["2024-03-04",0.88,0.887,0.81,0.834,1637800.0],["2024-03-05",0.815,0.845,0.79,0.83,1308800.0],["2024-03-06",0.83,0.877,0.811,0.841,1430700.0],["2024-03-07",0.84,0.9,0.83,0.885,2305500.0],["2024-03-08",0.894,0.938,0.84,0.87,2555000.0],["2024-03-11",0.889,1.0,0.87,0.95,3346700.0],["2024-03-12",0.97,1.23,0.95,1.22,5531900.0],["2024-03-13",1.21,1.23,1.08,1.16,4788600.0],["2024-03-14",1.18,1.185,1.1,1.14,1458400.0],["2024-03-15",1.13,1.13,1.031,1.11,1973500.0],["2024-03-18",1.14,1.32,1.131,1.24,4454700.0],["2024-03-19",1.22,1.228,1.1,1.15,1914300.0],["2024-03-20",1.17,1.25,1.15,1.24,1639500.0],["2024-03-21",1.28,1.29,1.14,1.15,2279100.0],["2024-03-22",1.12,1.15,1.06,1.07,1729800.0],["2024-03-25",1.1,1.18,1.09,1.12,1907700.0],["2024-03-26",1.17,1.19,1.08,1.11,2266600.0],["2024-03-27",1.09,1.12,0.95,1.02,2419100.0],["2024-03-28",1.02,1.05,0.985,0.99,1775700.0],["2024-04-01",1.03,1.03,0.95,1.0,1360500.0],["2024-04-02",0.988,0.996,0.95,0.988,1175500.0],["2024-04-03",1.01,1.01,0.93,0.977,1373500.0],["2024-04-04",0.98,1.02,0.96,0.97,1369500.0],["2024-04-05",0.981,0.999,0.952,0.952,1005700.0],["2024-04-08",0.96,0.97,0.891,0.901,1809800.0],["2024-04-09",0.902,0.98,0.891,0.9,1343000.0],["2024-04-10",0.9,0.9,0.852,0.877,942900.0],["2024-04-11",0.89,0.909,0.854,0.881,873100.0],["2024-04-12",0.884,0.884,0.8,0.811,1399900.0],["2024-04-15",0.826,0.833,0.742,0.754,1910800.0],["2024-04-16",0.743,0.795,0.72,0.782,1381600.0],["2024-04-17",0.81,0.81,0.77,0.796,651400.0],["2024-04-18",0.78,0.81,0.753,0.77,634000.0],["2024-04-19",0.75,0.77,0.71,0.718,1002700.0],["2024-04-22",0.731,0.745,0.68,0.702,1617400.0],["2024-04-23",0.71,0.77,0.71,0.757,1459300.0],["2024-04-24",0.799,0.8,0.73,0.752,836700.0],["2024-04-25",0.75,0.767,0.73,0.754,554100.0],["2024-04-26",0.76,0.77,0.74,0.752,741500.0],["2024-04-29",0.77,0.819,0.752,0.799,950400.0],["2024-04-30",0.805,0.808,0.751,0.768,921100.0],["2024-05-01",0.763,0.772,0.74,0.755,585000.0],["2024-05-02",0.78,0.789,0.74,0.77,577600.0],["2024-05-03",0.79,0.8,0.754,0.768,735300.0],["2024-05-06",0.775,0.83,0.757,0.781,1157000.0],["2024-05-07",0.798,0.798,0.763,0.785,367300.0],["2024-05-08",0.75,0.79,0.744,0.76,562400.0],["2024-05-09",0.76,0.775,0.75,0.76,389600.0],["2024-05-10",0.79,0.79,0.735,0.748,893000.0],["2024-05-13",0.796,0.797,0.711,0.755,1125800.0],["2024-05-14",0.74,0.79,0.73,0.786,614800.0],["2024-05-15",0.791,0.821,0.764,0.798,776300.0],["2024-05-16",0.8,0.89,0.8,0.838,1409400.0],["2024-05-17",0.857,0.89,0.74,0.793,1436800.0],["2024-05-20",0.82,0.82,0.741,0.752,1087600.0],["2024-05-21",0.76,0.76,0.72,0.737,928400.0],["2024-05-22",0.731,0.75,0.72,0.737,501300.0],["2024-05-23",0.74,0.741,0.7,0.716,1154000.0],["2024-05-24",0.7,0.72,0.7,0.72,727800.0],["2024-05-28",0.71,0.728,0.702,0.717,587700.0],["2024-05-29",0.72,0.728,0.711,0.728,688100.0],["2024-05-30",0.705,0.729,0.7,0.72,407500.0],["2024-05-31",0.725,0.733,0.706,0.724,649900.0],["2024-06-03",0.729,0.73,0.7,0.701,800700.0],["2024-06-04",0.701,0.703,0.685,0.696,718200.0],["2024-06-05",0.695,0.703,0.681,0.695,526500.0],["2024-06-06",0.705,0.705,0.68,0.685,554300.0],["2024-06-07",0.68,0.681,0.631,0.64,1256600.0],["2024-06-10",0.66,0.66,0.61,0.63,1163500.0],["2024-06-11",0.62,0.68,0.616,0.68,618100.0],["2024-06-12",0.68,0.683,0.632,0.645,804100.0],["2024-06-13",0.66,0.67,0.63,0.665,736900.0],["2024-06-14",0.66,0.665,0.64,0.642,715300.0],["2024-06-17",0.64,0.65,0.611,0.631,1188900.0],["2024-06-18",0.62,0.641,0.61,0.61,514900.0],["2024-06-20",0.621,0.622,0.6,0.6,831500.0],["2024-06-21",0.63,0.63,0.57,0.575,1345000.0],["2024-06-24",0.613,0.64,0.6,0.605,906700.0],["2024-06-25",0.609,0.644,0.609,0.63,693900.0],["2024-06-26",0.638,0.645,0.63,0.637,248400.0],["2024-06-27",0.632,0.642,0.625,0.633,382600.0],["2024-06-28",0.61,0.61,0.502,0.502,2138300.0],["2024-07-01",0.513,0.526,0.415,0.421,2702900.0],["2024-07-02",0.416,0.468,0.355,0.464,3214700.0],["2024-07-03",0.45,0.519,0.445,0.505,1130300.0],["2024-07-05",0.523,0.63,0.52,0.606,2938400.0],["2024-07-08",0.62,0.63,0.552,0.564,1144900.0],["2024-07-09",0.59,0.597,0.564,0.573,729600.0],["2024-07-10",0.57,0.597,0.54,0.571,902000.0],["2024-07-11",0.589,0.65,0.58,0.623,1057700.0],["2024-07-12",0.63,0.649,0.61,0.647,498500.0],["2024-07-15",0.65,0.699,0.617,0.699,1124400.0],["2024-07-16",0.72,0.82,0.62,0.71,2762700.0],["2024-07-17",0.709,0.71,0.646,0.657,724000.0],["2024-07-18",0.684,0.684,0.629,0.638,710700.0],["2024-07-19",0.64,0.68,0.612,0.669,801000.0],["2024-07-22",0.67,0.68,0.65,0.66,361700.0],["2024-07-23",0.666,0.727,0.665,0.7,763500.0],["2024-07-24",0.69,0.69,0.64,0.655,752400.0],["2024-07-25",0.67,0.686,0.658,0.678,480300.0],["2024-07-26",0.68,0.74,0.678,0.736,1564200.0],["2024-07-29",0.72,0.734,0.69,0.714,868900.0],["2024-07-30",0.71,0.715,0.653,0.663,738400.0],["2024-07-31",0.66,0.69,0.652,0.682,355300.0],["2024-08-01",0.691,0.7,0.626,0.64,590100.0],["2024-08-02",0.64,0.64,0.584,0.598,634900.0],["2024-08-05",0.56,0.62,0.53,0.618,808300.0],["2024-08-06",0.66,0.67,0.63,0.644,496800.0],["2024-08-07",0.656,0.657,0.605,0.626,440700.0],["2024-08-08",0.648,0.648,0.596,0.603,485200.0],["2024-08-09",0.615,0.62,0.58,0.589,270800.0],["2024-08-12",0.595,0.607,0.57,0.581,441600.0],["2024-08-13",0.6,0.615,0.581,0.615,693500.0],["2024-08-14",0.615,0.63,0.57,0.59,336900.0],["2024-08-15",0.591,0.61,0.58,0.6,322500.0],["2024-08-16",0.6,0.627,0.585,0.627,395700.0],["2024-08-19",0.63,0.638,0.607,0.615,327500.0],["2024-08-20",0.615,0.615,0.59,0.614,291600.0],["2024-08-21",0.6,0.685,0.6,0.68,788200.0],["2024-08-22",0.69,0.7,0.665,0.691,560300.0],["2024-08-23",0.68,0.695,0.653,0.69,404700.0],["2024-08-26",0.69,0.705,0.68,0.701,502600.0],["2024-08-27",0.702,0.709,0.651,0.66,423400.0],["2024-08-28",0.65,0.655,0.602,0.609,429100.0],["2024-08-29",0.61,0.663,0.61,0.658,285800.0],["2024-08-30",0.657,0.657,0.635,0.647,161100.0],["2024-09-03",0.628,0.646,0.61,0.629,316300.0],["2024-09-04",0.615,0.662,0.61,0.637,288000.0],["2024-09-05",0.65,0.65,0.613,0.619,201100.0],["2024-09-06",0.624,0.64,0.581,0.593,466700.0],["2024-09-09",0.604,0.61,0.584,0.59,505400.0],["2024-09-10",0.6,0.6,0.59,0.597,176900.0],["2024-09-11",0.6,0.659,0.6,0.655,366300.0],["2024-09-12",0.69,0.73,0.68,0.71,1105700.0],["2024-09-13",0.72,0.725,0.682,0.699,317900.0],["2024-09-16",0.68,0.7,0.66,0.694,308800.0],["2024-09-17",0.69,0.72,0.69,0.695,379000.0],["2024-09-18",0.694,0.71,0.666,0.666,413600.0],["2024-09-19",0.699,0.749,0.679,0.716,741000.0],["2024-09-20",0.73,0.75,0.672,0.697,936100.0],["2024-09-23",0.694,0.72,0.661,0.681,312500.0],["2024-09-24",0.673,0.7,0.67,0.673,292600.0],["2024-09-25",0.687,0.7,0.64,0.66,350100.0],["2024-09-26",0.671,0.68,0.65,0.665,230500.0],["2024-09-27",0.674,0.715,0.656,0.667,615900.0],["2024-09-30",0.646,0.67,0.64,0.653,408300.0],["2024-10-01",0.652,0.67,0.639,0.644,284000.0],["2024-10-02",0.65,0.675,0.65,0.66,256600.0],["2024-10-03",0.65,0.682,0.65,0.667,243000.0],["2024-10-04",0.65,0.7,0.65,0.699,342400.0],["2024-10-07",0.7,0.74,0.7,0.72,651800.0],["2024-10-08",0.729,0.77,0.704,0.72,602200.0],["2024-10-09",0.71,0.726,0.675,0.686,335100.0],["2024-10-10",0.682,0.69,0.651,0.66,344900.0],["2024-10-11",0.67,0.71,0.67,0.692,279100.0],["2024-10-14",0.74,0.74,0.71,0.725,589600.0],["2024-10-15",0.722,0.735,0.695,0.712,458400.0],["2024-10-16",0.7,0.76,0.695,0.76,928500.0],["2024-10-17",0.769,0.9,0.731,0.87,3315500.0],["2024-10-18",0.877,1.03,0.875,0.92,4090100.0],["2024-10-21",0.932,1.16,0.925,1.14,6879900.0],["2024-10-22",1.18,1.18,1.07,1.13,3123200.0],["2024-10-23",1.1,1.19,1.0,1.04,3386900.0],["2024-10-24",1.09,1.13,1.04,1.1,1908200.0],["2024-10-25",1.14,1.16,1.05,1.09,2240300.0],["2024-10-28",1.09,1.29,1.09,1.28,5174300.0],["2024-10-29",1.4,1.65,1.2,1.22,9963800.0],["2024-10-30",1.21,1.34,1.15,1.25,5707000.0],["2024-10-31",1.26,1.29,1.06,1.12,4102900.0],["2024-11-01",1.11,1.2,1.1,1.13,1904900.0],["2024-11-04",1.15,1.15,1.03,1.05,2369500.0],["2024-11-05",1.03,1.17,1.03,1.16,1924900.0],["2024-11-06",1.24,1.24,1.03,1.08,3207500.0],["2024-11-07",1.08,1.38,1.08,1.35,7957000.0],["2024-11-08",1.35,1.5,1.24,1.43,6860700.0],["2024-11-11",1.5,1.56,1.35,1.41,4210600.0],["2024-11-12",1.37,1.39,1.26,1.38,2628700.0],["2024-11-13",1.44,3.42,1.41,2.66,102171900.0],["2024-11-14",3.67,4.69,3.23,4.4,232619400.0],["2024-11-15",2.93,3.21,2.53,3.1,53358100.0],["2024-11-18",2.99,3.0,2.22,2.39,25160100.0],["2024-11-19",2.52,2.75,2.44,2.54,25364200.0],["2024-11-20",2.96,3.8,2.85,3.68,106063100.0],["2024-11-21",4.24,5.31,4.03,4.76,134168600.0],["2024-11-22",5.03,6.4,4.51,6.1,98807300.0],["2024-11-25",7.47,9.2,6.52,7.7,134901800.0],["2024-11-26",6.42,7.3,6.14,6.65,45862300.0],["2024-11-27",7.0,7.7,5.89,6.75,48035200.0],["2024-11-29",6.35,7.22,6.15,7.06,24711400.0],["2024-12-02",7.33,7.56,6.11,6.11,21941200.0],["2024-12-03",5.97,6.46,5.15,6.17,22151900.0],["2024-12-04",6.21,7.2,5.95,7.01,19617700.0],["2024-12-05",6.95,7.9,6.52,7.26,23210700.0],["2024-12-06",7.49,8.85,7.26,7.93,33811600.0],["2024-12-09",8.58,8.67,7.0,7.47,21018800.0],["2024-12-10",7.12,8.35,7.033,7.62,25261800.0],["2024-12-11",7.11,7.38,5.83,6.4,34069500.0],["2024-12-12",6.44,7.1,6.33,6.36,17273300.0],["2024-12-13",6.42,7.05,6.01,6.705,19023100.0],["2024-12-16",7.1,12.28,6.83,11.08,114580000.0],["2024-12-17",14.19,18.06,12.6,16.79,193979900.0],["2024-12-18",19.22,27.15,17.6,25.68,231028400.0],["2024-12-19",22.0,22.0,13.57,15.14,122452800.0],["2024-12-20",14.47,19.88,13.81,17.62,128598800.0],["2024-12-23",19.845,19.95,16.915,18.19,57540100.0],["2024-12-24",17.86,18.0,16.31,17.095,26601400.0],["2024-12-26",16.72,19.46,16.22,19.24,40980400.0],["2024-12-27",20.23,21.75,17.63,18.35,46438300.0],["2024-12-30",17.72,18.79,16.74,18.54,21619900.0],["2024-12-31",18.26,18.34,16.01,16.55,17976500.0],["2025-01-02",16.69,18.77,15.2,18.755,24714900.0],["2025-01-03",17.99,19.2,16.98,17.5,22526300.0],["2025-01-06",17.3,20.36,16.66,18.09,43227000.0],["2025-01-07",17.97,18.1,16.37,17.49,35612500.0],["2025-01-08",11.7,12.73,8.5,9.91,75349200.0],["2025-01-10",10.27,10.45,8.8,8.98,30083000.0],["2025-01-13",8.01,8.58,6.41,6.52,36703400.0],["2025-01-14",7.15,8.05,6.59,7.43,43059200.0],["2025-01-15",8.78,11.6,8.51,11.55,113754400.0],["2025-01-16",12.35,12.7,10.22,10.88,106907600.0],["2025-01-17",10.12,10.6,9.46,9.83,41524300.0],["2025-01-21",9.935,11.5,9.8,11.49,44210300.0],["2025-01-22",12.075,12.47,10.91,11.1,33087000.0],["2025-01-23",10.72,11.94,10.55,11.12,19573100.0],["2025-01-24",11.21,12.48,10.75,10.93,35265900.0],["2025-01-27",9.96,10.78,9.49,9.94,16824900.0],["2025-01-28",10.22,10.36,9.26,10.2,13401900.0],["2025-01-29",10.0,10.45,9.72,10.13,11234500.0],["2025-01-30",10.16,10.66,9.79,10.0,10592100.0],["2025-01-31",10.01,11.45,9.95,10.38,23142100.0],["2025-02-03",9.75,10.2,9.37,9.95,13245600.0],["2025-02-04",10.19,10.55,9.5,9.85,26581900.0],["2025-02-05",9.83,10.1,9.4,9.87,15497400.0],["2025-02-06",9.98,10.34,9.43,9.57,14486100.0],["2025-02-07",9.69,10.09,9.07,9.28,17805300.0],["2025-02-10",9.0,9.17,8.62,8.71,14819600.0],["2025-02-11",8.65,8.69,7.86,7.87,13224000.0],["2025-02-12",7.75,8.42,7.715,8.26,13266000.0],["2025-02-13",8.29,8.56,8.03,8.28,12831900.0],["2025-02-14",8.26,8.32,7.781,7.95,12536800.0],["2025-02-18",7.8,7.8,7.12,7.38,12535600.0],["2025-02-19",7.38,8.4,7.17,7.96,24737400.0],["2025-02-20",8.52,8.65,7.933,8.09,21476200.0],["2025-02-21",7.92,8.64,7.47,7.49,16057300.0],["2025-02-24",7.405,7.449,6.83,6.86,9753500.0],["2025-02-25",6.73,6.97,6.331,6.49,9425400.0],["2025-02-26",6.7,7.14,6.65,6.85,7669800.0],["2025-02-27",6.74,6.97,6.14,6.185,7353700.0],["2025-02-28",6.0,6.32,5.86,6.065,9607700.0],["2025-03-03",6.14,6.28,5.33,5.43,9486900.0],["2025-03-04",5.02,5.46,5.01,5.26,11407500.0],["2025-03-05",5.29,5.395,5.015,5.28,9617500.0],["2025-03-06",5.02,5.235,4.71,4.87,9666900.0],["2025-03-07",4.85,5.18,4.75,5.03,7910600.0],["2025-03-10",4.89,4.97,4.45,4.52,7763700.0],["2025-03-11",4.48,4.83,4.373,4.73,6650000.0],["2025-03-12",5.01,5.47,4.855,5.42,14063700.0],["2025-03-13",5.45,5.86,5.38,5.49,16455500.0],["2025-03-14",6.025,7.11,5.82,7.09,43895700.0],["2025-03-17",8.52,8.58,7.74,8.02,79383500.0],["2025-03-18",7.5,9.3,7.25,8.63,87234500.0],["2025-03-19",8.65,9.0,7.931,8.37,39250400.0],["2025-03-20",8.04,8.37,7.055,7.39,35758100.0],["2025-03-21",6.51,7.72,6.33,7.39,28250000.0],["2025-03-24",7.75,8.79,7.67,8.75,23793500.0],["2025-03-25",8.635,9.03,8.23,8.48,18595800.0],["2025-03-26",8.56,8.88,7.8,8.01,15657200.0],["2025-03-27",7.87,7.998,7.58,7.94,10672400.0],["2025-03-28",7.725,8.54,7.305,8.45,19074500.0],["2025-03-31",8.02,8.97,7.65,8.0,24269500.0],["2025-04-01",8.2,8.4,7.35,7.76,18944700.0],["2025-04-02",7.5,8.29,7.471,7.85,13619600.0],["2025-04-03",7.2,7.68,7.11,7.57,9912400.0],["2025-04-04",7.19,7.35,6.31,6.51,12537600.0],["2025-04-07",6.01,7.06,6.0,6.77,11685400.0],["2025-04-08",7.03,7.11,6.105,6.21,11888800.0],["2025-04-09",6.1,7.06,5.91,6.85,16352900.0],["2025-04-10",6.75,7.04,6.52,6.85,9722700.0],["2025-04-11",6.86,7.02,6.522,6.84,7407200.0],["2025-04-14",7.2,7.575,6.76,6.99,11801100.0],["2025-04-15",6.95,7.08,6.71,6.83,5957100.0],["2025-04-16",6.7,6.7,6.28,6.41,5861800.0],["2025-04-17",6.4,6.52,6.244,6.41,4240400.0],["2025-04-21",6.21,6.23,5.76,5.87,5384000.0],["2025-04-22",5.92,6.08,5.89,5.94,4673200.0],["2025-04-23",6.33,6.83,6.33,6.37,10750300.0],["2025-04-24",6.39,7.26,6.25,6.94,10972500.0],["2025-04-25",6.965,7.569,6.79,7.13,13210400.0],["2025-04-28",7.275,7.555,6.91,7.13,8260100.0],["2025-04-29",7.28,7.39,6.91,6.91,6847600.0],["2025-04-30",6.68,6.77,6.49,6.74,5471000.0],["2025-05-01",7.03,7.145,6.845,7.02,5983600.0],["2025-05-02",7.1,8.03,7.02,8.01,13825900.0],["2025-05-05",7.7,7.857,7.31,7.33,7979800.0],["2025-05-06",7.14,7.18,6.83,7.08,6660400.0],["2025-05-07",7.085,7.23,6.92,7.08,4036000.0],["2025-05-08",7.595,8.535,7.19,8.44,25447100.0],["2025-05-09",8.19,8.87,8.12,8.59,16679800.0],["2025-05-12",9.5,9.56,8.77,9.1,19198700.0],["2025-05-13",9.0,9.2,8.66,8.79,11187800.0],["2025-05-14",9.0,9.55,8.725,8.93,24445300.0],["2025-05-15",8.88,9.29,8.74,9.24,23345200.0],["2025-05-16",10.53,12.96,10.26,12.87,92117500.0],["2025-05-19",12.09,12.23,11.2,11.83,39003800.0],["2025-05-20",12.74,12.84,11.27,11.51,46686000.0],["2025-05-21",11.41,11.75,10.37,10.54,29309600.0],["2025-05-22",10.58,12.5,10.37,12.07,45716500.0],["2025-05-23",11.33,14.3,11.28,13.31,88710900.0],["2025-05-27",13.975,14.13,12.675,13.0,38494700.0],["2025-05-28",12.78,13.36,12.563,12.79,22811700.0],["2025-05-29",13.64,14.68,12.12,12.43,39756900.0],["2025-05-30",12.06,12.31,11.12,11.325,25676800.0],["2025-06-02",11.31,11.84,10.85,11.8,12213800.0],["2025-06-03",12.215,12.42,11.55,12.4,16460700.0],["2025-06-04",12.46,12.87,12.17,12.83,13006400.0],["2025-06-05",12.65,12.715,11.66,11.83,14070100.0],["2025-06-06",12.16,13.85,11.88,13.7,35529000.0],["2025-06-09",14.76,15.02,13.62,14.34,35618600.0],["2025-06-10",14.69,17.595,14.42,15.13,66533000.0],["2025-06-11",17.1,20.91,16.62,18.97,131799400.0],["2025-06-12",19.73,20.18,17.34,17.51,60177000.0],["2025-06-13",16.98,17.68,16.45,16.68,21509300.0],["2025-06-16",17.36,21.735,17.2,21.22,65558700.0],["2025-06-17",19.87,21.05,19.18,19.79,47230300.0],["2025-06-18",20.33,21.565,18.71,19.09,44208700.0],["2025-06-20",20.1,20.34,18.83,18.88,32394100.0],["2025-06-23",15.895,17.79,15.5,17.5,41031600.0],["2025-06-24",18.17,18.19,17.3,17.525,20054600.0],["2025-06-25",17.94,18.43,16.44,16.74,19505700.0],["2025-06-26",16.98,17.48,16.74,16.79,13731500.0],["2025-06-27",17.0,18.36,16.386,17.29,45462800.0],["2025-06-30",17.565,19.28,17.141,19.17,32043200.0],["2025-07-01",18.73,19.04,17.93,18.64,20220700.0],["2025-07-02",18.49,20.94,18.2,20.65,39487400.0],["2025-07-03",20.395,21.18,20.165,21.13,18594200.0],["2025-07-07",20.81,21.88,19.52,19.88,21767600.0],["2025-07-08",20.21,20.49,18.96,19.35,15733900.0],["2025-07-09",19.43,20.03,18.56,19.14,13573200.0],["2025-07-10",19.23,19.45,18.7,19.18,10102200.0],["2025-07-11",18.9,19.55,17.38,17.43,16887100.0],["2025-07-14",17.895,19.12,17.54,18.94,16917700.0],["2025-07-15",19.03,19.09,17.43,17.67,33574400.0],["2025-07-16",18.02,18.58,17.62,18.4,21277900.0],["2025-07-17",18.52,19.91,18.42,19.77,25705700.0],["2025-07-18",19.815,20.105,18.78,19.51,22077800.0],["2025-07-21",19.6,19.82,17.785,17.85,24281700.0],["2025-07-22",18.2,18.24,16.27,16.81,20057500.0],["2025-07-23",17.205,17.51,16.72,17.47,15793900.0],["2025-07-24",17.24,17.34,16.82,16.95,13172000.0],["2025-07-25",16.97,17.09,16.422,16.71,10241000.0],["2025-07-28",16.98,17.18,15.93,16.15,12698800.0],["2025-07-29",16.07,16.44,15.16,15.37,13096000.0],["2025-07-30",15.3,15.58,14.625,14.73,12237500.0],["2025-07-31",15.245,15.79,14.76,14.84,14920100.0],["2025-08-01",14.2,14.87,13.972,14.8,12313400.0],["2025-08-04",14.93,15.79,14.71,15.6,12423300.0],["2025-08-05",16.47,17.24,15.78,16.89,32154100.0],["2025-08-06",16.785,16.89,15.865,16.17,12693400.0],["2025-08-07",15.99,16.42,15.58,15.76,12055700.0],["2025-08-08",15.975,16.575,15.77,16.13,12655600.0],["2025-08-11",16.06,16.79,15.92,16.46,14002800.0],["2025-08-12",16.41,16.61,15.85,16.6,15018100.0],["2025-08-13",16.55,16.89,15.5,16.01,23012600.0],["2025-08-14",15.79,15.811,14.97,15.38,20320600.0],["2025-08-15",14.89,15.645,14.625,15.32,15982900.0],["2025-08-18",15.27,16.245,15.035,15.895,16871100.0],["2025-08-19",15.82,15.953,14.792,14.86,12138200.0],["2025-08-20",14.701,14.83,13.721,14.62,13602300.0],["2025-08-21",14.51,14.76,14.368,14.69,9110200.0],["2025-08-22",14.59,16.09,14.3,15.83,18144800.0],["2025-08-25",15.74,15.91,15.17,15.21,12581100.0],["2025-08-26",15.042,15.37,14.845,15.23,13995600.0],["2025-08-27",15.205,15.38,14.805,14.81,12380900.0],["2025-08-28",15.1,16.17,14.7,16.1,24575300.0],["2025-08-29",16.05,16.17,15.39,15.78,14528100.0],["2025-09-02",15.25,15.483,14.31,15.05,15814400.0],["2025-09-03",15.21,15.31,14.35,14.55,15887400.0],["2025-09-04",14.61,14.935,14.202,14.76,14041700.0],["2025-09-05",15.08,15.68,14.78,15.11,13657900.0],["2025-09-08",15.0,15.3,14.71,15.24,12545400.0],["2025-09-09",15.25,16.225,15.09,16.195,17597200.0],["2025-09-10",16.15,16.281,15.3,15.41,19483500.0],["2025-09-11",15.37,16.01,15.12,15.89,14810400.0],["2025-09-12",16.0,17.26,15.858,17.01,28710000.0],["2025-09-15",17.22,17.48,16.56,16.835,19579700.0],["2025-09-16",16.915,17.07,15.76,16.87,29370300.0],["2025-09-17",16.73,18.015,16.59,17.71,35448100.0],["2025-09-18",18.48,19.25,17.78,18.35,42934200.0],["2025-09-19",18.19,23.98,18.175,23.27,98556700.0],["2025-09-22",20.33,20.916,18.414,20.21,80679900.0],["2025-09-23",21.01,22.24,19.915,21.405,50557900.0],["2025-09-24",21.92,22.45,20.0,21.41,41305300.0],["2025-09-25",20.4,21.18,19.21,20.58,46061100.0],["2025-09-26",20.55,23.444,19.755,20.145,54799900.0],["2025-09-29",20.7,21.3,18.675,18.85,32791800.0],["2025-09-30",18.85,19.29,18.21,18.41,20906600.0],["2025-10-01",18.34,19.68,18.0,18.97,20377000.0],["2025-10-02",19.31,20.46,19.21,19.98,46510600.0],["2025-10-03",21.75,25.84,20.91,24.62,118439600.0],["2025-10-06",21.65,23.39,20.93,22.16,102065500.0],["2025-10-07",23.87,23.875,21.0,22.01,69257500.0],["2025-10-08",22.03,22.74,20.22,20.82,52578800.0],["2025-10-09",21.2,21.406,20.38,21.32,43675400.0],["2025-10-10",21.56,21.77,19.01,19.015,52504000.0],["2025-10-13",19.94,21.5,19.44,21.46,44066300.0],["2025-10-14",21.21,23.34,20.13,21.78,54128400.0],["2025-10-15",23.22,23.79,20.57,21.23,53212900.0],["2025-10-16",21.35,21.44,18.475,18.74,49848000.0],["2025-10-17",18.63,19.11,17.78,18.33,40676200.0],["2025-10-20",18.74,18.88,17.18,17.28,39172300.0],["2025-10-21",17.31,17.4,15.55,16.0,46061400.0],["2025-10-22",15.4,15.69,13.88,14.87,51281500.0],["2025-10-23",16.81,16.9,15.371,15.94,55753800.0],["2025-10-24",16.7,17.35,15.51,15.53,37701100.0],["2025-10-27",16.08,16.71,15.68,15.72,45408000.0],["2025-10-28",15.775,16.195,14.9,14.91,42666700.0],["2025-10-29",15.01,15.68,14.72,15.52,37045800.0],["2025-10-30",15.14,15.49,14.7,14.97,23022600.0],["2025-10-31",15.31,16.79,15.17,16.71,44842100.0],["2025-11-03",16.64,16.68,15.31,15.38,32164400.0],["2025-11-04",14.775,15.09,13.71,13.71,25081600.0],["2025-11-05",14.115,14.345,13.33,14.19,19868600.0],["2025-11-06",14.145,14.16,12.91,13.15,21239500.0],["2025-11-07",12.74,12.86,11.6,12.86,27666100.0],["2025-11-10",13.445,13.558,12.62,12.7,21553100.0],["2025-11-11",12.415,12.6,11.74,11.94,28988000.0],["2025-11-12",12.0,12.055,11.02,11.14,24994300.0],["2025-11-13",10.765,10.85,9.86,10.03,28157400.0],["2025-11-14",9.61,11.175,9.54,10.6,38176900.0],["2025-11-17",11.71,12.25,10.91,11.5,71376300.0],["2025-11-18",11.29,13.07,11.24,12.34,64754900.0],["2025-11-19",12.5,12.68,11.35,11.56,32207800.0],["2025-11-20",12.09,12.23,10.19,10.27,34810300.0],["2025-11-21",10.38,10.52,9.5,10.2,25076500.0],["2025-11-24",10.265,11.59,10.18,11.49,22870600.0],["2025-11-25",11.275,11.81,10.79,11.6,19876700.0],["2025-11-26",11.69,11.8,11.17,11.46,15082700.0],["2025-11-28",11.56,11.98,11.415,11.7,9250900.0],["2025-12-01",11.32,11.36,10.92,10.95,14039100.0],["2025-12-02",11.04,11.45,10.93,11.0,13447900.0],["2025-12-03",11.0,12.18,10.68,12.07,20218900.0],["2025-12-04",11.885,13.64,11.76,13.58,29093500.0],["2025-12-05",13.29,13.43,12.73,12.84,20717600.0],["2025-12-08",13.095,13.26,12.53,13.01,17190700.0],["2025-12-09",12.87,13.4,12.56,13.21,15125900.0],["2025-12-10",13.0,13.03,12.235,12.56,21770200.0],["2025-12-11",12.24,12.925,11.97,12.83,13536400.0],["2025-12-12",12.645,13.02,11.99,12.05,18187100.0],["2025-12-15",12.03,12.065,10.86,10.91,18682000.0],["2025-12-16",10.8,11.315,10.76,11.27,14927600.0],["2025-12-17",11.18,11.42,10.141,10.22,19257900.0],["2025-12-18",10.595,10.86,10.13,10.34,14396300.0],["2025-12-19",10.34,11.026,10.265,10.89,26851100.0],["2025-12-22",10.94,12.55,10.88,12.29,28652600.0],["2025-12-23",11.97,12.5,11.58,11.73,16241000.0],["2025-12-24",11.73,11.75,11.18,11.42,7837900.0],["2025-12-26",11.35,11.37,10.62,10.66,13626300.0],["2025-12-29",10.48,10.855,10.31,10.57,13448800.0],["2025-12-30",10.58,10.88,10.36,10.4,11335800.0],["2025-12-31",10.325,10.586,10.15,10.26,14009500.0],["2026-01-02",10.55,11.065,10.23,11.01,16622700.0],["2026-01-05",11.27,12.43,11.11,11.96,22731900.0],["2026-01-06",11.96,12.26,11.46,12.14,20714600.0],["2026-01-07",12.01,12.175,11.57,11.65,13737800.0],["2026-01-08",11.6,12.34,11.48,11.94,14874300.0],["2026-01-09",12.04,12.685,11.65,11.72,17449600.0],["2026-01-12",11.68,12.13,11.37,12.11,14867900.0],["2026-01-13",12.24,12.4,11.46,11.69,14818200.0],["2026-01-14",11.67,12.54,11.48,12.51,18108400.0],["2026-01-15",12.975,13.307,12.16,12.18,23407200.0],["2026-01-16",12.315,13.195,12.07,12.7,21206400.0],["2026-01-20",12.14,12.95,11.88,11.93,21124900.0],["2026-01-21",12.18,12.62,10.825,11.64,28319400.0],["2026-01-22",11.78,12.49,11.7,12.0,18341700.0],["2026-01-23",12.1,12.12,11.15,11.46,17534200.0],["2026-01-26",11.45,11.46,10.74,10.84,14361600.0],["2026-01-27",10.98,11.43,10.82,11.31,10870400.0],["2026-01-28",11.31,11.53,10.97,11.13,11770300.0],["2026-01-29",11.01,11.038,10.11,10.18,17309900.0],["2026-01-30",10.06,10.24,9.0,9.27,20020700.0],["2026-02-02",9.27,9.37,8.995,9.34,11543200.0],["2026-02-03",9.57,9.725,9.13,9.65,15298500.0],["2026-02-04",9.535,9.535,8.62,9.13,14704500.0],["2026-02-05",8.74,8.89,7.7,7.81,19144100.0],["2026-02-06",8.29,9.665,8.245,9.43,20860000.0],["2026-02-09",9.32,9.58,8.97,9.44,12785700.0],["2026-02-10",9.354,9.68,8.89,8.96,10698800.0],["2026-02-11",9.23,9.23,8.23,8.54,13578600.0],["2026-02-12",8.52,8.52,7.92,8.19,12288000.0],["2026-02-13",8.36,8.585,7.96,8.47,11249200.0],["2026-02-17",8.31,8.365,7.91,8.05,10516800.0],["2026-02-18",8.06,8.45,7.8,8.21,8777700.0],["2026-02-19",8.05,8.31,7.951,8.22,7318300.0],["2026-02-20",8.16,8.3,7.845,7.9,9106800.0],["2026-02-23",7.76,7.98,7.63,7.88,8357900.0],["2026-02-24",7.81,8.235,7.76,8.11,8739700.0],["2026-02-25",8.22,8.935,8.09,8.68,14679200.0],["2026-02-26",9.1,9.148,8.605,9.04,17557800.0],["2026-02-27",8.71,8.8,8.11,8.41,12096500.0],["2026-03-02",8.09,8.61,8.04,8.59,12165200.0],["2026-03-03",8.115,8.285,7.695,7.73,14785200.0],["2026-03-04",7.99,8.25,7.85,8.15,13361800.0],["2026-03-05",7.98,8.07,7.58,7.72,13945700.0],["2026-03-06",7.5,8.05,7.41,7.6,12238100.0],["2026-03-09",7.4,7.77,7.221,7.63,12019200.0],["2026-03-10",7.74,7.95,7.56,7.6,11794200.0],["2026-03-11",7.58,7.855,7.43,7.62,9294400.0],["2026-03-12",7.49,7.55,7.23,7.435,11177900.0],["2026-03-13",7.49,7.69,7.275,7.3,9137100.0],["2026-03-16",7.495,7.67,7.19,7.37,10194100.0],["2026-03-17",7.35,7.575,7.3,7.54,8121000.0],["2026-03-18",7.48,7.505,7.195,7.25,8536800.0],["2026-03-19",7.01,7.368,6.88,7.19,9823600.0],["2026-03-20",7.07,7.2,6.85,6.96,9311100.0],["2026-03-23",6.975,7.39,6.93,7.34,12101800.0],["2026-03-24",7.2,7.529,7.07,7.45,8544500.0],["2026-03-25",7.62,7.71,7.14,7.32,8600800.0],["2026-03-26",7.11,7.39,7.1,7.12,6903400.0],["2026-03-27",6.96,7.015,6.63,6.66,9791200.0],["2026-03-30",6.72,6.745,6.18,6.31,8288600.0],["2026-03-31",6.455,6.94,6.455,6.85,13443300.0],["2026-04-01",6.965,7.04,6.61,6.64,8064600.0],["2026-04-02",6.4,6.87,6.34,6.87,7255500.0],["2026-04-06",6.84,7.079,6.78,6.86,6272000.0],["2026-04-07",6.73,6.78,6.535,6.77,8096200.0],["2026-04-08",7.38,7.48,6.845,6.93,8431000.0],["2026-04-09",6.86,6.95,6.75,6.78,5419800.0],["2026-04-10",6.93,7.28,6.87,7.06,7924200.0],["2026-04-13",6.87,7.3,6.78,7.27,7159600.0],["2026-04-14",7.595,8.33,7.522,8.11,23177400.0],["2026-04-15",8.55,9.71,8.41,9.4,43699500.0],["2026-04-16",9.765,9.79,9.01,9.44,33663300.0],["2026-04-17",9.57,9.905,9.345,9.57,22053500.0],["2026-04-20",9.35,9.94,9.28,9.83,19699300.0],["2026-04-21",10.005,10.1,9.39,9.41,18006600.0],["2026-04-22",9.59,10.17,9.561,9.86,16293600.0],["2026-04-23",9.71,9.895,8.88,9.05,18933600.0],["2026-04-24",9.258,9.27,8.59,8.94,13060000.0],["2026-04-27",8.815,9.12,8.705,9.1,7438700.0],["2026-04-28",8.83,8.88,8.41,8.57,8744700.0],["2026-04-29",8.52,8.52,7.98,8.28,11370400.0],["2026-04-30",8.33,9.085,8.19,9.02,11042700.0],["2026-05-01",9.01,9.23,8.84,9.21,10240100.0],["2026-05-04",9.15,9.88,9.14,9.5,13368400.0],["2026-05-05",9.585,9.62,9.15,9.56,9078900.0],["2026-05-06",9.7,10.53,9.59,10.46,19566500.0],["2026-05-07",10.055,10.225,9.37,9.63,13437600.0],["2026-05-08",9.815,9.95,9.22,9.6,12801000.0],["2026-05-11",9.492,10.315,9.33,10.18,31560900.0],["2026-05-12",12.7,14.45,11.29,11.78,141078800.0],["2026-05-13",11.695,11.72,10.845,11.03,36152600.0],["2026-05-14",10.81,12.32,10.54,11.73,36851500.0],["2026-05-15",11.24,11.24,10.5,10.505,21801200.0],["2026-05-18",10.5,10.5,9.43,9.715,18177700.0],["2026-05-19",9.55,9.77,9.14,9.22,11586700.0],["2026-05-20",9.32,9.66,9.185,9.56,13615900.0],["2026-05-21",10.47,11.445,10.32,11.41,57198100.0],["2026-05-22",11.615,13.39,11.61,12.31,68053900.0],["2026-05-26",12.475,12.53,11.265,11.68,34034000.0],["2026-05-27",11.55,11.82,11.12,11.42,20366900.0],["2026-05-28",11.395,12.385,11.32,12.24,30904200.0],["2026-05-29",12.0,12.099,11.48,11.96,21438100.0],["2026-06-01",11.67,13.0,11.03,12.39,32254600.0],["2026-06-02",12.245,12.698,11.82,12.25,25479600.0],["2026-06-03",11.95,12.35,11.17,11.2,22087700.0],["2026-06-04",11.0,11.408,10.73,11.19,17495300.0],["2026-06-05",10.9,10.9,9.81,9.955,21673600.0],["2026-06-08",10.3,10.63,9.95,10.45,12412500.0],["2026-06-09",10.37,10.66,9.065,9.505,17771900.0],["2026-06-10",9.39,10.09,9.32,9.53,13687400.0],["2026-06-11",9.48,10.05,9.33,9.91,13028600.0],["2026-06-12",10.01,10.49,9.68,9.93,12384000.0],["2026-06-15",10.74,11.515,10.6,11.1,24704800.0],["2026-06-16",10.835,10.93,9.99,10.12,16580800.0],["2026-06-17",10.31,10.435,9.68,9.77,12932700.0],["2026-06-18",10.23,10.81,9.88,10.76,21444500.0],["2026-06-22",10.55,11.3,10.445,10.54,17242300.0],["2026-06-23",10.39,11.23,10.21,10.49,22835500.0],["2026-06-24",10.27,10.353,9.61,9.7,19047300.0],["2026-06-25",10.05,10.19,9.0,9.09,14920100.0],["2026-06-26",8.95,9.38,8.83,9.18,16345300.0],["2026-06-29",9.345,10.1,9.17,9.92,17158200.0],["2026-06-30",9.69,9.88,9.44,9.7,11542000.0],["2026-07-01",9.69,10.02,9.41,9.43,11491000.0],["2026-07-02",9.545,9.875,8.94,9.05,12099100.0],["2026-07-06",9.09,9.57,9,9.37,8618581.128739],["2026-07-07",9.15,9.18,8.475,8.69,13839902.012658],["2026-07-08",8.525,8.9,8.495,8.75,8217824.631903],["2026-07-09",8.8,9.33,8.75,9.15,8755383.043557],["2026-07-10",9.18,9.23,8.595,8.66,8458705.309537],["2026-07-13",8.5,8.51,7.9237,8,11085858.261513],["2026-07-14",8.18,8.32,8.05,8.32,7404751.538921],["2026-07-15",8.3,8.495,7.91,8.04,7343349.608054],["2026-07-16",7.955,7.995,7.54,7.64,9936471.717896],["2026-07-17",7.465,8.08,7.41,7.8,10556730.332146],["2026-07-20",7.86,8.05,7.7164,7.92,8515174.911121],["2026-07-21",8.07,8.26,7.95,8.22,8510561.745333],["2026-07-22",8.195,8.255,7.795,7.91,8243823.229851],["2026-07-23",7.76,8.08,7.7,7.86,6204377.839509],["2026-07-24",7.85,7.88,7.41,7.43,7288637.404691],["2026-07-27",7.73,8.17,7.68,7.96,10437412.422476],["2026-07-28",7.75,7.875,7.3,7.72,8615834.48807],["2026-07-29",7.6,7.805,7.3,7.3,8453155.596457],["2026-07-30",7.605,8.04,7.53,8.02,8388354.09157],["2026-07-31",8.17,8.385,7.9199,8.1,10441493.481595],["2026-08-03",8.105,8.745,8,8.74,10005724.017534],["2026-08-04",8.98,9.35,8.9198,9.23,12925659.23778],["2026-08-05",9.12,9.23,8.85,8.88,6174710.020649],["2026-08-06",8.52,8.97,8.47,8.775,5797084.976144],["2026-08-07",8.94,9.205,8.75,9.18,9114577.455164],["2026-08-10",9.17,9.245,8.8694,9.025,3638443.679974],["2026-08-11",9.16,9.16,8.7,8.95,8784383.441237],["2026-08-12",9.15,9.24,8.775,8.92,7816802.00261],["2026-08-13",8.87,9.26,8.785,8.92,9661590.91932],["2026-08-14",8.79,9.1,8.7601,9.01,7272074.474488]]}