{"t":"TSSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-09-29",5.1,5.1,5.04,5.05,299000.0],["2005-09-30",5.05,5.06,5.04,5.04,124400.0],["2005-10-03",5.04,5.05,5.04,5.04,22500.0],["2005-10-04",5.04,5.04,5.04,5.04,0.0],["2005-10-05",5.04,5.04,5.04,5.04,1500.0],["2005-10-06",5.05,5.05,5.05,5.05,85800.0],["2005-10-07",5.05,5.07,5.05,5.06,85500.0],["2005-10-10",5.05,5.05,5.05,5.05,7000.0],["2005-10-11",5.04,5.04,5.04,5.04,500.0],["2005-10-12",5.04,5.04,5.04,5.04,1000.0],["2005-10-13",5.04,5.04,5.04,5.04,0.0],["2005-10-14",5.03,5.05,5.02,5.05,36000.0],["2005-10-17",5.07,5.1,5.06,5.07,18500.0],["2005-10-18",5.07,5.07,5.07,5.07,0.0],["2005-10-19",5.07,5.07,5.07,5.07,5000.0],["2005-10-20",5.07,5.07,5.07,5.07,0.0],["2005-10-21",5.05,5.05,5.05,5.05,6500.0],["2005-10-24",5.07,5.07,5.07,5.07,19000.0],["2005-10-25",5.05,5.07,5.05,5.05,76000.0],["2005-10-26",5.05,5.05,5.05,5.05,0.0],["2005-10-27",5.07,5.07,5.07,5.07,84000.0],["2005-10-28",5.08,5.08,5.07,5.07,101000.0],["2005-10-31",5.07,5.07,5.07,5.07,0.0],["2005-11-01",5.07,5.07,5.07,5.07,0.0],["2005-11-02",5.08,5.08,5.08,5.08,2000.0],["2005-11-03",5.07,5.07,5.05,5.07,72500.0],["2005-11-04",5.07,5.07,5.07,5.07,0.0],["2005-11-07",5.08,5.08,5.08,5.08,500.0],["2005-11-08",5.08,5.08,5.08,5.08,1500.0],["2005-11-09",5.08,5.08,5.08,5.08,0.0],["2005-11-10",5.06,5.07,5.06,5.07,10000.0],["2005-11-11",5.07,5.07,5.07,5.07,0.0],["2005-11-14",5.07,5.07,5.07,5.07,0.0],["2005-11-15",5.07,5.07,5.07,5.07,0.0],["2005-11-16",5.06,5.06,5.06,5.06,5000.0],["2005-11-17",5.07,5.1,5.07,5.1,32500.0],["2005-11-18",5.1,5.1,5.1,5.1,14500.0],["2005-11-21",5.15,5.21,5.15,5.19,174000.0],["2005-11-22",5.19,5.19,5.19,5.19,43000.0],["2005-11-23",5.19,5.19,5.19,5.19,15000.0],["2005-11-25",5.19,5.19,5.19,5.19,0.0],["2005-11-28",5.19,5.19,5.19,5.19,0.0],["2005-11-29",5.19,5.19,5.19,5.19,0.0],["2005-11-30",5.22,5.22,5.2,5.2,10600.0],["2005-12-01",5.2,5.21,5.2,5.21,42000.0],["2005-12-02",5.21,5.21,5.21,5.21,0.0],["2005-12-05",5.21,5.21,5.21,5.21,0.0],["2005-12-06",5.21,5.21,5.21,5.21,15000.0],["2005-12-07",5.21,5.21,5.21,5.21,0.0],["2005-12-08",5.21,5.22,5.21,5.21,75000.0],["2005-12-09",5.2,5.21,5.2,5.21,57000.0],["2005-12-12",5.21,5.21,5.21,5.21,87500.0],["2005-12-13",5.21,5.22,5.21,5.22,93400.0],["2005-12-14",5.21,5.21,5.21,5.21,12800.0],["2005-12-15",5.22,5.22,5.22,5.22,23000.0],["2005-12-16",5.22,5.22,5.22,5.22,0.0],["2005-12-19",5.22,5.22,5.22,5.22,0.0],["2005-12-20",5.22,5.22,5.22,5.22,0.0],["2005-12-21",5.24,5.24,5.23,5.23,10500.0],["2005-12-22",5.23,5.23,5.23,5.23,0.0],["2005-12-23",5.23,5.23,5.23,5.23,0.0],["2005-12-27",5.22,5.23,5.22,5.22,148700.0],["2005-12-28",5.22,5.22,5.22,5.22,0.0],["2005-12-29",5.22,5.24,5.22,5.24,51900.0],["2005-12-30",5.24,5.24,5.24,5.24,0.0],["2006-01-03",5.22,5.24,5.22,5.24,45500.0],["2006-01-04",5.25,5.25,5.25,5.25,500.0],["2006-01-05",5.25,5.25,5.25,5.25,0.0],["2006-01-06",5.25,5.25,5.25,5.25,0.0],["2006-01-09",5.25,5.25,5.25,5.25,1000.0],["2006-01-10",5.24,5.24,5.24,5.24,4000.0],["2006-01-11",5.24,5.24,5.24,5.24,1000.0],["2006-01-12",5.24,5.24,5.24,5.24,1500.0],["2006-01-13",5.24,5.24,5.24,5.24,0.0],["2006-01-17",5.24,5.24,5.24,5.24,0.0],["2006-01-18",5.25,5.26,5.25,5.26,11600.0],["2006-01-19",5.27,5.35,5.27,5.33,57000.0],["2006-01-20",5.33,5.33,5.33,5.33,2000.0],["2006-01-23",5.33,5.33,5.3,5.3,11500.0],["2006-01-24",5.3,5.3,5.3,5.3,70500.0],["2006-01-25",5.3,5.3,5.3,5.3,0.0],["2006-01-26",5.3,5.32,5.3,5.3,70500.0],["2006-01-27",5.3,5.31,5.3,5.3,58000.0],["2006-01-30",5.3,5.36,5.3,5.36,97500.0],["2006-01-31",5.37,5.4,5.37,5.39,40000.0],["2006-02-01",5.38,5.42,5.38,5.4,81400.0],["2006-02-02",5.4,5.44,5.4,5.44,19400.0],["2006-02-03",5.45,5.46,5.43,5.43,12700.0],["2006-02-06",5.43,5.49,5.43,5.49,38000.0],["2006-02-07",5.5,5.6,5.5,5.54,29400.0],["2006-02-08",5.57,5.57,5.57,5.57,10000.0],["2006-02-09",5.55,5.55,5.5,5.5,2000.0],["2006-02-10",5.5,5.5,5.5,5.5,0.0],["2006-02-13",5.5,5.5,5.45,5.47,23500.0],["2006-02-14",5.47,5.47,5.47,5.47,0.0],["2006-02-15",5.43,5.5,5.43,5.5,68900.0],["2006-02-16",5.47,5.48,5.46,5.48,6500.0],["2006-02-17",5.45,5.45,5.45,5.45,2000.0],["2006-02-21",5.44,5.46,5.44,5.46,6000.0],["2006-02-22",5.46,5.46,5.46,5.46,0.0],["2006-02-23",5.46,5.46,5.46,5.46,0.0],["2006-02-24",5.46,5.46,5.46,5.46,0.0],["2006-02-27",5.46,5.46,5.46,5.46,0.0],["2006-02-28",5.46,5.46,5.46,5.46,1000.0],["2006-03-01",5.46,5.46,5.46,5.46,0.0],["2006-03-02",5.46,5.46,5.46,5.46,0.0],["2006-03-03",5.46,5.46,5.46,5.46,0.0],["2006-03-06",5.46,5.46,5.46,5.46,0.0],["2006-03-07",5.46,5.46,5.46,5.46,0.0],["2006-03-08",5.43,5.43,5.43,5.43,50000.0],["2006-03-09",5.43,5.43,5.43,5.43,0.0],["2006-03-10",5.42,5.45,5.41,5.44,108000.0],["2006-03-13",5.44,5.48,5.44,5.48,4000.0],["2006-03-14",5.48,5.49,5.38,5.48,138400.0],["2006-03-15",5.48,5.48,5.48,5.48,3800.0],["2006-03-16",5.45,5.58,5.45,5.58,31000.0],["2006-03-17",5.58,5.6,5.58,5.6,13500.0],["2006-03-20",5.6,5.6,5.6,5.6,0.0],["2006-03-21",5.58,5.58,5.58,5.58,5000.0],["2006-03-22",5.58,5.58,5.58,5.58,0.0],["2006-03-23",5.57,5.57,5.57,5.57,2000.0],["2006-03-24",5.57,5.57,5.57,5.57,0.0],["2006-03-27",5.57,5.57,5.57,5.57,0.0],["2006-03-28",5.54,5.54,5.46,5.46,5000.0],["2006-03-29",5.46,5.46,5.46,5.46,0.0],["2006-03-30",5.46,5.46,5.46,5.46,0.0],["2006-03-31",5.5,5.57,5.5,5.54,19500.0],["2006-04-03",5.54,5.54,5.54,5.54,0.0],["2006-04-04",5.54,5.54,5.54,5.54,0.0],["2006-04-05",5.54,5.54,5.54,5.54,0.0],["2006-04-06",5.54,5.54,5.54,5.54,0.0],["2006-04-07",5.54,5.54,5.54,5.54,1000.0],["2006-04-10",5.53,5.54,5.53,5.54,15000.0],["2006-04-11",5.52,5.52,5.52,5.52,1000.0],["2006-04-12",5.52,5.52,5.52,5.52,0.0],["2006-04-13",5.52,5.52,5.52,5.52,0.0],["2006-04-17",5.52,5.52,5.52,5.52,0.0],["2006-04-18",5.54,5.54,5.54,5.54,1000.0],["2006-04-19",5.5,5.54,5.5,5.5,23100.0],["2006-04-20",5.49,5.49,5.46,5.48,11000.0],["2006-04-21",5.45,5.45,5.45,5.45,2500.0],["2006-04-24",5.45,5.45,5.45,5.45,0.0],["2006-04-25",5.41,5.45,5.4,5.41,85500.0],["2006-04-26",5.38,5.42,5.38,5.42,23000.0],["2006-04-27",5.42,5.42,5.42,5.42,0.0],["2006-04-28",5.42,5.42,5.42,5.42,0.0],["2006-05-01",5.42,5.42,5.42,5.42,0.0],["2006-05-02",5.48,5.48,5.48,5.48,1000.0],["2006-05-03",5.42,5.48,5.42,5.48,2500.0],["2006-05-04",5.42,5.48,5.42,5.48,4300.0],["2006-05-05",5.4,5.46,5.4,5.44,6500.0],["2006-05-08",5.45,5.45,5.45,5.45,1500.0],["2006-05-09",5.45,5.45,5.45,5.45,0.0],["2006-05-10",5.45,5.45,5.45,5.45,0.0],["2006-05-11",5.45,5.45,5.45,5.45,0.0],["2006-05-12",5.45,5.45,5.45,5.45,0.0],["2006-05-15",5.42,5.42,5.42,5.42,27200.0],["2006-05-16",5.45,5.5,5.42,5.5,17500.0],["2006-05-17",5.43,5.48,5.43,5.46,108000.0],["2006-05-18",5.45,5.45,5.43,5.43,178500.0],["2006-05-19",5.43,5.43,5.43,5.43,109800.0],["2006-05-22",5.43,5.43,5.43,5.43,90700.0],["2006-05-23",5.43,5.43,5.43,5.43,0.0],["2006-05-24",5.43,5.43,5.43,5.43,0.0],["2006-05-25",5.45,5.5,5.45,5.5,10300.0],["2006-05-26",5.44,5.5,5.44,5.5,252500.0],["2006-05-30",5.49,5.49,5.49,5.49,16600.0],["2006-05-31",5.49,5.49,5.49,5.49,6900.0],["2006-06-01",5.49,5.49,5.49,5.49,2000.0],["2006-06-02",5.45,5.45,5.45,5.45,1000.0],["2006-06-05",5.45,5.45,5.45,5.45,0.0],["2006-06-06",5.48,5.5,5.4,5.4,248400.0],["2006-06-07",5.42,5.44,5.39,5.42,99000.0],["2006-06-08",5.42,5.43,5.4,5.41,157900.0],["2006-06-09",5.41,5.41,5.41,5.41,500.0],["2006-06-12",5.4,5.4,5.39,5.39,152000.0],["2006-06-13",5.4,5.4,5.38,5.4,3500.0],["2006-06-14",5.39,5.39,5.38,5.38,4500.0],["2006-06-15",5.37,5.38,5.37,5.38,3500.0],["2006-06-16",5.37,5.4,5.37,5.4,4900.0],["2006-06-19",5.4,5.4,5.38,5.4,105900.0],["2006-06-20",5.4,5.4,5.4,5.4,6000.0],["2006-06-21",5.4,5.4,5.4,5.4,0.0],["2006-06-22",5.4,5.4,5.4,5.4,0.0],["2006-06-23",5.37,5.37,5.37,5.37,1200.0],["2006-06-26",5.37,5.37,5.37,5.37,9000.0],["2006-06-27",5.38,5.4,5.38,5.4,14000.0],["2006-06-28",5.4,5.4,5.36,5.36,7500.0],["2006-06-29",5.36,5.36,5.36,5.36,0.0],["2006-06-30",5.36,5.4,5.35,5.39,24700.0],["2006-07-03",5.38,5.43,5.38,5.43,6400.0],["2006-07-05",5.41,5.41,5.41,5.41,4300.0],["2006-07-06",5.4,5.4,5.4,5.4,500.0],["2006-07-07",5.4,5.42,5.38,5.42,12000.0],["2006-07-10",5.42,5.42,5.42,5.42,0.0],["2006-07-11",5.42,5.42,5.41,5.41,33000.0],["2006-07-12",5.42,5.45,5.41,5.45,72800.0],["2006-07-13",5.45,5.45,5.45,5.45,0.0],["2006-07-14",5.44,5.46,5.44,5.46,9500.0],["2006-07-17",5.46,5.46,5.46,5.46,0.0],["2006-07-18",5.46,5.46,5.46,5.46,0.0],["2006-07-19",5.44,5.44,5.44,5.44,3600.0],["2006-07-20",5.42,5.42,5.4,5.41,29000.0],["2006-07-21",5.43,5.43,5.43,5.43,2000.0],["2006-07-24",5.4,5.42,5.35,5.35,14500.0],["2006-07-25",5.36,5.36,5.36,5.36,11600.0],["2006-07-26",5.36,5.36,5.36,5.36,17500.0],["2006-07-27",5.37,5.38,5.36,5.37,25000.0],["2006-07-28",5.37,5.37,5.37,5.37,0.0],["2006-07-31",5.37,5.37,5.37,5.37,0.0],["2006-08-01",5.37,5.39,5.37,5.39,2000.0],["2006-08-02",5.39,5.39,5.39,5.39,0.0],["2006-08-03",5.39,5.39,5.39,5.39,0.0],["2006-08-04",5.39,5.39,5.39,5.39,0.0],["2006-08-07",5.39,5.39,5.39,5.39,0.0],["2006-08-08",5.35,5.35,5.33,5.35,3200.0],["2006-08-09",5.35,5.4,5.34,5.4,33700.0],["2006-08-10",5.4,5.4,5.4,5.4,6500.0],["2006-08-11",5.4,5.4,5.4,5.4,1000.0],["2006-08-14",5.4,5.4,5.4,5.4,0.0],["2006-08-15",5.39,5.41,5.39,5.41,4500.0],["2006-08-16",5.41,5.42,5.41,5.42,10000.0],["2006-08-17",5.41,5.43,5.41,5.43,56000.0],["2006-08-18",5.43,5.43,5.43,5.43,50000.0],["2006-08-21",5.41,5.44,5.41,5.44,392000.0],["2006-08-22",5.43,5.43,5.43,5.43,10500.0],["2006-08-23",5.43,5.43,5.43,5.43,1000.0],["2006-08-24",5.43,5.43,5.43,5.43,1500.0],["2006-08-25",5.41,5.41,5.39,5.39,4000.0],["2006-08-28",5.41,5.45,5.41,5.45,166500.0],["2006-08-29",5.45,5.45,5.45,5.45,0.0],["2006-08-30",5.45,5.45,5.45,5.45,0.0],["2006-08-31",5.45,5.46,5.45,5.46,3000.0],["2006-09-01",5.43,5.48,5.43,5.46,15100.0],["2006-09-05",5.46,5.46,5.46,5.46,0.0],["2006-09-06",5.45,5.47,5.45,5.47,1000.0],["2006-09-07",5.47,5.47,5.47,5.47,6000.0],["2006-09-08",5.47,5.47,5.47,5.47,500.0],["2006-09-11",5.47,5.47,5.47,5.47,1000.0],["2006-09-12",5.47,5.47,5.47,5.47,0.0],["2006-09-13",5.47,5.48,5.47,5.47,8000.0],["2006-09-14",5.47,5.47,5.46,5.46,58000.0],["2006-09-15",5.46,5.46,5.46,5.46,60000.0],["2006-09-18",5.42,5.5,5.42,5.48,678200.0],["2006-09-19",5.48,5.48,5.48,5.48,0.0],["2006-09-20",5.46,5.46,5.46,5.46,3000.0],["2006-09-21",5.46,5.48,5.46,5.47,5200.0],["2006-09-22",5.46,5.46,5.45,5.46,10500.0],["2006-09-25",5.45,5.47,5.45,5.47,114900.0],["2006-09-26",5.47,5.47,5.47,5.47,0.0],["2006-09-27",5.46,5.47,5.46,5.47,222400.0],["2006-09-28",5.47,5.47,5.47,5.47,500.0],["2006-09-29",5.46,5.46,5.46,5.46,1500.0],["2006-10-02",5.46,5.46,5.46,5.46,0.0],["2006-10-03",5.46,5.46,5.41,5.46,18800.0],["2006-10-04",5.43,5.46,5.43,5.44,1800.0],["2006-10-05",5.42,5.43,5.42,5.42,3500.0],["2006-10-06",5.44,5.44,5.42,5.44,4200.0],["2006-10-09",5.47,5.47,5.47,5.47,3000.0],["2006-10-10",5.46,5.47,5.46,5.47,39200.0],["2006-10-11",5.47,5.47,5.47,5.47,0.0],["2006-10-12",5.46,5.47,5.4,5.47,555100.0],["2006-10-13",5.47,5.47,5.45,5.47,153700.0],["2006-10-16",5.45,5.45,5.43,5.43,6500.0],["2006-10-17",5.45,5.45,5.45,5.45,7000.0],["2006-10-18",5.45,5.46,5.44,5.46,9300.0],["2006-10-19",5.45,5.45,5.44,5.44,10000.0],["2006-10-20",5.46,5.46,5.44,5.46,1500.0],["2006-10-23",5.46,5.46,5.46,5.46,0.0],["2006-10-24",5.45,5.45,5.45,5.45,1500.0],["2006-10-25",5.45,5.45,5.45,5.45,0.0],["2006-10-26",5.45,5.47,5.45,5.46,9500.0],["2006-10-27",5.46,5.5,5.46,5.5,93500.0],["2006-10-30",5.45,5.51,5.45,5.48,159700.0],["2006-10-31",5.5,5.5,5.49,5.49,108300.0],["2006-11-01",5.5,5.5,5.48,5.5,3500.0],["2006-11-02",5.5,5.5,5.5,5.5,0.0],["2006-11-03",5.48,5.48,5.47,5.47,155700.0],["2006-11-06",5.5,5.54,5.47,5.52,223500.0],["2006-11-07",5.51,5.53,5.49,5.52,19500.0],["2006-11-08",5.53,5.53,5.53,5.53,100.0],["2006-11-09",5.53,5.53,5.52,5.52,1400.0],["2006-11-10",5.52,5.52,5.52,5.52,0.0],["2006-11-13",5.52,5.52,5.52,5.52,5000.0],["2006-11-14",5.51,5.52,5.51,5.51,12000.0],["2006-11-15",5.53,5.6,5.53,5.58,59600.0],["2006-11-16",5.58,5.58,5.58,5.58,0.0],["2006-11-17",5.55,5.57,5.55,5.57,808000.0],["2006-11-20",5.58,5.6,5.54,5.55,558500.0],["2006-11-21",5.55,5.57,5.55,5.56,124400.0],["2006-11-22",5.57,5.6,5.57,5.59,50800.0],["2006-11-24",5.6,5.6,5.6,5.6,55000.0],["2006-11-27",5.59,5.6,5.59,5.6,31500.0],["2006-11-28",5.6,5.6,5.59,5.6,290500.0],["2006-11-29",5.59,5.6,5.59,5.6,7000.0],["2006-11-30",5.6,5.6,5.6,5.6,0.0],["2006-12-01",5.6,5.6,5.6,5.6,25000.0],["2006-12-04",5.6,5.6,5.6,5.6,0.0],["2006-12-05",5.6,5.6,5.6,5.6,0.0],["2006-12-06",5.59,5.59,5.58,5.58,6500.0],["2006-12-07",5.57,5.57,5.57,5.57,600.0],["2006-12-08",5.6,5.6,5.59,5.59,92500.0],["2006-12-11",5.59,5.59,5.59,5.59,0.0],["2006-12-12",5.59,5.59,5.59,5.59,4000.0],["2006-12-13",5.59,5.59,5.59,5.59,1600.0],["2006-12-14",5.58,5.58,5.55,5.55,411700.0],["2006-12-15",5.55,5.6,5.55,5.6,4300.0],["2006-12-18",5.6,5.62,5.6,5.61,13000.0],["2006-12-19",5.6,5.6,5.6,5.6,3000.0],["2006-12-20",5.61,5.61,5.57,5.61,54400.0],["2006-12-21",5.61,5.61,5.61,5.61,0.0],["2006-12-22",5.61,5.62,5.6,5.61,33200.0],["2006-12-26",5.61,5.61,5.6,5.6,4000.0],["2006-12-27",5.61,5.61,5.6,5.6,14500.0],["2006-12-28",5.61,5.61,5.6,5.61,5800.0],["2006-12-29",5.61,5.61,5.6,5.6,10500.0],["2007-01-03",5.6,5.62,5.57,5.57,18000.0],["2007-01-04",5.57,5.58,5.52,5.52,130500.0],["2007-01-05",5.55,5.57,5.55,5.56,31500.0],["2007-01-08",5.59,5.7,5.59,5.67,477200.0],["2007-01-09",5.69,5.7,5.65,5.65,128000.0],["2007-01-10",5.65,5.65,5.61,5.63,57900.0],["2007-01-11",5.63,5.64,5.61,5.63,123400.0],["2007-01-12",5.63,5.72,5.62,5.7,2560400.0],["2007-01-16",5.7,5.71,5.65,5.68,616300.0],["2007-01-17",5.68,5.68,5.52,5.57,391800.0],["2007-01-18",5.57,5.57,5.36,5.45,204000.0],["2007-01-19",5.41,5.46,5.38,5.44,198900.0],["2007-01-22",5.43,5.45,5.41,5.43,238600.0],["2007-01-23",5.41,5.41,5.31,5.31,26200.0],["2007-01-24",5.33,5.34,5.25,5.25,39700.0],["2007-01-25",5.26,5.26,5.23,5.23,123000.0],["2007-01-26",5.24,5.29,5.24,5.27,50900.0],["2007-01-29",5.27,5.34,5.26,5.33,87800.0],["2007-01-30",5.33,5.5,5.33,5.48,171200.0],["2007-01-31",5.49,5.49,5.45,5.47,71500.0],["2007-02-01",5.48,5.57,5.46,5.53,125000.0],["2007-02-02",5.55,5.55,5.51,5.53,85500.0],["2007-02-05",5.53,5.64,5.52,5.58,162100.0],["2007-02-06",5.56,5.64,5.56,5.61,54900.0],["2007-02-07",5.62,5.63,5.6,5.63,54200.0],["2007-02-08",5.63,5.64,5.62,5.64,7200.0],["2007-02-09",5.64,5.64,5.59,5.6,13600.0],["2007-02-12",5.6,5.6,5.58,5.6,12500.0],["2007-02-13",5.58,5.62,5.55,5.61,24200.0],["2007-02-14",5.6,5.61,5.58,5.58,26500.0],["2007-02-15",5.62,5.64,5.56,5.63,69000.0],["2007-02-16",5.63,5.65,5.62,5.65,49600.0],["2007-02-20",5.63,5.63,5.54,5.6,19800.0],["2007-02-21",5.58,5.58,5.46,5.46,14300.0],["2007-02-22",5.48,5.5,5.46,5.48,2400.0],["2007-02-23",5.5,5.5,5.41,5.41,8300.0],["2007-02-26",5.4,5.4,5.37,5.4,9700.0],["2007-02-27",5.36,5.36,5.31,5.34,21800.0],["2007-02-28",5.34,5.34,5.25,5.32,18900.0],["2007-03-01",5.26,5.37,5.26,5.35,20300.0],["2007-03-02",5.35,5.35,5.3,5.31,40800.0],["2007-03-05",5.29,5.29,5.27,5.28,1900.0],["2007-03-06",5.28,5.31,5.28,5.28,18300.0],["2007-03-07",5.31,5.42,5.3,5.42,53800.0],["2007-03-08",5.42,5.52,5.42,5.47,81200.0],["2007-03-09",5.46,5.61,5.46,5.6,88500.0],["2007-03-12",5.5,5.52,5.49,5.5,25000.0],["2007-03-13",5.5,5.6,5.5,5.6,31000.0],["2007-03-14",5.6,5.63,5.59,5.63,50000.0],["2007-03-15",5.62,5.63,5.58,5.6,69200.0],["2007-03-16",5.58,5.6,5.58,5.58,34800.0],["2007-03-19",5.59,5.6,5.59,5.59,2500.0],["2007-03-20",5.6,5.6,5.58,5.58,12400.0],["2007-03-21",5.58,5.58,5.58,5.58,12300.0],["2007-03-22",5.6,5.62,5.58,5.58,5000.0],["2007-03-23",5.6,5.6,5.59,5.59,10500.0],["2007-03-26",5.6,5.6,5.59,5.6,10500.0],["2007-03-27",5.6,5.6,5.6,5.6,0.0],["2007-03-28",5.58,5.58,5.52,5.55,69000.0],["2007-03-29",5.55,5.59,5.55,5.59,18000.0],["2007-03-30",5.59,5.61,5.57,5.61,56500.0],["2007-04-02",5.6,5.61,5.59,5.6,53400.0],["2007-04-03",5.6,5.6,5.57,5.57,6500.0],["2007-04-04",5.57,5.58,5.55,5.55,10500.0],["2007-04-05",5.55,5.55,5.48,5.48,7700.0],["2007-04-09",5.5,5.54,5.5,5.54,3500.0],["2007-04-10",5.54,5.56,5.52,5.55,23500.0],["2007-04-11",5.53,5.53,5.44,5.47,40600.0],["2007-04-12",5.47,5.5,5.4,5.5,20600.0],["2007-04-13",5.52,5.54,5.52,5.53,75500.0],["2007-04-16",5.54,5.56,5.5,5.56,10000.0],["2007-04-17",5.54,5.54,5.53,5.53,2000.0],["2007-04-18",5.53,5.54,5.48,5.5,9800.0],["2007-04-19",5.51,5.54,5.51,5.51,5700.0],["2007-04-20",5.53,5.53,5.53,5.53,1000.0],["2007-04-23",5.51,5.51,5.38,5.4,22500.0],["2007-04-24",5.4,5.4,5.38,5.38,5500.0],["2007-04-25",5.4,5.42,5.4,5.4,37600.0],["2007-04-26",5.42,5.42,5.4,5.4,6000.0],["2007-04-27",5.4,5.4,5.4,5.4,0.0],["2007-04-30",5.38,5.39,5.35,5.37,9400.0],["2007-05-01",5.38,5.43,5.38,5.43,6500.0],["2007-05-02",5.45,5.5,5.4,5.4,37900.0],["2007-05-03",5.45,5.49,5.45,5.48,75500.0],["2007-05-04",5.45,5.46,5.44,5.46,59200.0],["2007-05-07",5.46,5.57,5.45,5.53,212900.0],["2007-05-08",5.53,5.57,5.51,5.55,51300.0],["2007-05-09",5.53,5.55,5.52,5.55,16000.0],["2007-05-10",5.54,5.54,5.52,5.53,13000.0],["2007-05-11",5.52,5.52,5.5,5.5,21600.0],["2007-05-14",5.5,5.51,5.4,5.46,37600.0],["2007-05-15",5.41,5.41,5.28,5.28,56600.0],["2007-05-16",5.27,5.3,5.25,5.3,41000.0],["2007-05-17",5.3,5.3,5.22,5.26,18700.0],["2007-05-18",5.27,5.28,5.25,5.28,6500.0],["2007-05-21",5.25,5.25,5.2,5.2,3300.0],["2007-05-22",5.2,5.25,5.2,5.25,10300.0],["2007-05-23",5.2,5.24,5.2,5.2,136500.0],["2007-05-24",5.18,5.18,5.12,5.12,25900.0],["2007-05-25",5.12,5.12,5.12,5.12,0.0],["2007-05-29",5.13,5.13,5.1,5.12,21600.0],["2007-05-30",5.11,5.2,5.11,5.2,28000.0],["2007-05-31",5.2,5.29,5.18,5.29,118300.0],["2007-06-01",5.25,5.29,5.2,5.27,6000.0],["2007-06-04",5.22,5.22,5.18,5.22,7400.0],["2007-06-05",5.18,5.18,5.18,5.18,2300.0],["2007-06-06",5.18,5.22,5.18,5.22,2200.0],["2007-06-07",5.27,5.3,5.2,5.2,40600.0],["2007-06-08",5.18,5.2,5.18,5.2,26200.0],["2007-06-11",5.2,5.2,5.2,5.2,9000.0],["2007-06-12",5.18,5.18,5.12,5.12,22200.0],["2007-06-13",5.11,5.11,5.09,5.09,20500.0],["2007-06-14",5.06,5.07,5.06,5.06,2300.0],["2007-06-15",5.06,5.07,4.97,4.97,40000.0],["2007-06-18",4.95,4.95,4.95,4.95,3500.0],["2007-06-19",4.95,4.95,4.91,4.91,16900.0],["2007-06-20",4.91,4.91,4.91,4.91,0.0],["2007-06-21",4.95,4.95,4.95,4.95,4900.0],["2007-06-22",4.97,4.97,4.95,4.95,2400.0],["2007-06-25",4.91,4.92,4.91,4.92,1800.0],["2007-06-26",4.92,4.92,4.92,4.92,42000.0],["2007-06-27",4.92,4.95,4.9,4.94,13900.0],["2007-06-28",5.15,5.15,5.1,5.15,21800.0],["2007-06-29",5.15,5.16,5.11,5.11,10600.0],["2007-07-02",5.14,5.17,5.13,5.13,209000.0],["2007-07-03",5.13,5.13,5.13,5.13,0.0],["2007-07-05",5.13,5.13,5.13,5.13,0.0],["2007-07-06",5.13,5.13,5.13,5.13,0.0],["2007-07-09",5.14,5.2,5.14,5.2,6500.0],["2007-07-10",5.15,5.2,5.1,5.16,409400.0],["2007-07-11",5.14,5.19,5.12,5.17,558000.0],["2007-07-12",5.23,5.35,5.23,5.35,8600.0],["2007-07-13",5.35,5.35,5.3,5.3,2500.0],["2007-07-16",5.3,5.35,5.3,5.32,3500.0],["2007-07-17",5.33,5.33,5.3,5.3,5800.0],["2007-07-18",5.28,5.31,5.27,5.31,4000.0],["2007-07-19",5.29,5.29,5.25,5.25,2000.0],["2007-07-20",5.27,5.3,5.27,5.3,2300.0],["2007-07-23",5.29,5.29,5.29,5.29,1500.0],["2007-07-24",5.31,5.32,5.31,5.32,1500.0],["2007-07-25",5.3,5.31,5.29,5.29,6600.0],["2007-07-26",5.29,5.29,5.29,5.29,1800.0],["2007-07-27",5.29,5.29,5.29,5.29,500.0],["2007-07-30",5.3,5.35,5.3,5.32,6500.0],["2007-07-31",5.35,5.59,5.35,5.5,49900.0],["2007-08-01",5.54,5.85,5.51,5.51,8700.0],["2007-08-02",5.5,5.5,5.45,5.45,600.0],["2007-08-03",5.45,5.45,5.45,5.45,0.0],["2007-08-06",5.46,5.5,5.46,5.5,2900.0],["2007-08-07",5.49,5.51,5.49,5.5,3500.0],["2007-08-08",5.48,5.5,5.48,5.5,5900.0],["2007-08-09",5.46,5.46,5.46,5.46,11200.0],["2007-08-10",5.6,5.85,5.3,5.62,10500.0],["2007-08-13",5.54,5.72,5.54,5.6,39300.0],["2007-08-14",5.52,5.7,5.52,5.55,9100.0],["2007-08-15",5.58,5.67,5.5,5.55,6500.0],["2007-08-16",5.45,5.5,5.35,5.4,8000.0],["2007-08-17",5.45,5.45,5.45,5.45,300.0],["2007-08-20",5.35,5.48,5.25,5.35,9000.0],["2007-08-21",5.39,5.65,5.3,5.51,31500.0],["2007-08-22",5.64,5.7,5.64,5.7,13400.0],["2007-08-23",5.88,5.88,5.68,5.75,3700.0],["2007-08-24",5.75,5.77,5.75,5.77,5800.0],["2007-08-27",5.72,5.79,5.65,5.68,18800.0],["2007-08-28",5.74,5.76,5.6,5.76,12800.0],["2007-08-29",5.61,5.76,5.61,5.7,16400.0],["2007-08-30",5.68,6.19,5.61,6.11,386900.0],["2007-08-31",6.12,6.47,6.05,6.47,26900.0],["2007-09-04",6.63,7.25,6.42,6.5,25700.0],["2007-09-05",7.0,7.0,6.53,6.53,9500.0],["2007-09-06",6.35,6.39,5.95,6.18,20700.0],["2007-09-07",6.0,6.05,5.92,5.99,13200.0],["2007-09-10",6.0,6.0,5.93,5.95,9000.0],["2007-09-11",5.85,5.94,5.85,5.93,9900.0],["2007-09-12",5.95,5.95,5.87,5.88,15800.0],["2007-09-13",5.9,5.9,5.85,5.85,7500.0],["2007-09-14",5.86,5.86,5.76,5.85,13700.0],["2007-09-17",5.8,5.8,5.79,5.8,17600.0],["2007-09-18",5.94,5.95,5.8,5.8,10800.0],["2007-09-19",5.9,5.9,5.7,5.8,19600.0],["2007-09-20",5.89,6.22,5.89,5.96,16200.0],["2007-09-21",6.24,6.25,5.92,5.98,14600.0],["2007-09-24",6.1,6.4,5.9,6.0,6000.0],["2007-09-25",6.2,6.2,5.55,5.87,374000.0],["2007-09-26",5.78,6.0,5.78,5.98,12000.0],["2007-09-27",6.0,6.1,5.96,6.0,40600.0],["2007-09-28",5.95,6.01,5.88,5.95,6400.0],["2007-10-01",6.24,6.24,5.97,5.99,7700.0],["2007-10-02",6.0,6.0,5.93,5.93,1700.0],["2007-10-03",6.22,6.22,6.0,6.06,23800.0],["2007-10-04",6.03,6.03,5.88,5.88,2000.0],["2007-10-05",5.94,6.0,5.94,5.96,1700.0],["2007-10-08",5.85,5.98,5.8,5.8,8600.0],["2007-10-09",5.8,5.85,5.68,5.75,11200.0],["2007-10-10",5.76,5.76,5.68,5.75,2700.0],["2007-10-11",5.82,5.82,5.57,5.57,10500.0],["2007-10-12",5.66,5.85,5.66,5.75,6400.0],["2007-10-15",5.71,5.86,5.55,5.59,12800.0],["2007-10-16",5.68,5.73,5.68,5.73,600.0],["2007-10-17",5.72,6.0,5.72,5.85,37900.0],["2007-10-18",6.06,6.1,5.72,5.78,4500.0],["2007-10-19",5.9,5.95,5.85,5.85,5000.0],["2007-10-22",5.9,5.98,5.83,5.83,1700.0],["2007-10-23",5.84,5.84,5.48,5.76,3600.0],["2007-10-24",5.76,5.92,5.66,5.74,3600.0],["2007-10-25",5.72,5.82,5.55,5.56,5700.0],["2007-10-26",5.56,5.56,5.56,5.56,0.0],["2007-10-29",5.62,5.64,5.62,5.62,500.0],["2007-10-30",5.72,5.86,5.7,5.71,3600.0],["2007-10-31",5.98,6.1,5.7,5.8,1300.0],["2007-11-01",5.7,5.82,5.7,5.8,1500.0],["2007-11-02",5.8,6.0,5.8,5.92,8800.0],["2007-11-05",6.12,6.12,5.7,5.79,2500.0],["2007-11-06",5.65,5.75,5.35,5.75,4400.0],["2007-11-07",4.85,5.85,4.76,5.85,2900.0],["2007-11-08",6.05,6.05,5.9,5.9,1100.0],["2007-11-09",5.99,6.0,5.9,5.9,600.0],["2007-11-12",5.68,5.9,5.38,5.58,11900.0],["2007-11-13",5.6,5.71,5.6,5.6,10400.0],["2007-11-14",5.64,5.64,5.4,5.4,1300.0],["2007-11-15",5.42,5.42,5.42,5.42,100.0],["2007-11-16",5.26,5.35,5.26,5.32,1300.0],["2007-11-19",5.2,5.2,4.95,5.02,15700.0],["2007-11-20",5.05,5.25,5.0,5.1,5500.0],["2007-11-21",5.0,5.0,4.75,4.96,10800.0],["2007-11-23",5.35,5.6,5.2,5.45,2100.0],["2007-11-26",5.35,5.35,5.25,5.25,600.0],["2007-11-27",5.25,5.25,5.25,5.25,9600.0],["2007-11-28",5.15,5.15,5.15,5.15,1100.0],["2007-11-29",5.19,5.3,5.19,5.3,1000.0],["2007-11-30",5.3,5.3,5.3,5.3,0.0],["2007-12-03",5.39,5.59,5.39,5.5,29800.0],["2007-12-04",5.52,5.52,5.52,5.52,27600.0],["2007-12-05",5.41,5.41,5.15,5.4,500.0],["2007-12-06",5.43,5.47,5.3,5.3,1000.0],["2007-12-07",5.47,5.47,5.3,5.32,7500.0],["2007-12-10",5.3,5.3,5.22,5.23,2000.0],["2007-12-11",5.23,5.23,5.23,5.23,0.0],["2007-12-12",5.23,5.23,5.23,5.23,0.0],["2007-12-13",5.25,5.25,5.25,5.25,100.0],["2007-12-14",5.25,5.25,5.25,5.25,0.0],["2007-12-17",5.3,5.3,5.3,5.3,100.0],["2007-12-18",5.3,5.3,4.85,5.1,8900.0],["2007-12-19",5.1,5.2,4.95,4.95,6200.0],["2007-12-20",4.85,5.0,4.7,4.8,8800.0],["2007-12-21",5.0,5.0,4.78,4.85,3100.0],["2007-12-24",4.85,4.85,4.85,4.85,0.0],["2007-12-26",4.98,4.98,4.78,4.98,1100.0],["2007-12-27",4.82,4.98,4.49,4.98,22100.0],["2007-12-28",4.8,4.95,4.77,4.77,8700.0],["2007-12-31",4.78,4.85,4.75,4.85,4400.0],["2008-01-02",4.85,4.85,4.85,4.85,0.0],["2008-01-03",4.85,4.85,4.85,4.85,0.0],["2008-01-04",4.73,4.85,4.72,4.73,6200.0],["2008-01-07",4.61,4.61,4.6,4.6,1100.0],["2008-01-08",4.78,4.78,4.45,4.5,11900.0],["2008-01-09",4.5,4.55,4.3,4.5,10600.0],["2008-01-10",4.46,4.5,4.46,4.5,10700.0],["2008-01-11",4.51,4.56,4.5,4.5,12100.0],["2008-01-14",4.5,4.51,4.5,4.51,3500.0],["2008-01-15",4.5,4.51,4.49,4.49,16700.0],["2008-01-16",4.42,4.42,4.06,4.2,103100.0],["2008-01-17",4.37,4.37,4.18,4.19,6700.0],["2008-01-18",4.25,4.29,4.05,4.2,61400.0],["2008-01-22",4.0,4.39,4.0,4.26,6300.0],["2008-01-23",4.2,4.23,4.17,4.21,10900.0],["2008-01-24",4.22,4.45,3.99,3.99,15500.0],["2008-01-25",4.0,4.0,3.95,3.95,12500.0],["2008-01-28",4.26,4.35,4.14,4.15,29200.0],["2008-01-29",4.06,4.1,4.0,4.0,51600.0],["2008-01-30",3.9,4.01,3.88,3.9,66000.0],["2008-01-31",3.87,4.74,3.85,4.55,36000.0],["2008-02-01",4.55,4.55,4.55,4.55,13400.0],["2008-02-04",4.6,4.6,4.55,4.55,400.0],["2008-02-05",4.53,4.53,4.28,4.32,4700.0],["2008-02-06",4.3,4.53,4.3,4.45,22000.0],["2008-02-07",4.31,4.35,4.25,4.25,15700.0],["2008-02-08",4.28,4.28,4.0,4.06,14200.0],["2008-02-11",4.21,4.21,4.21,4.21,100.0],["2008-02-12",4.15,4.17,4.15,4.17,600.0],["2008-02-13",4.47,4.6,4.47,4.6,6000.0],["2008-02-14",4.69,4.7,4.69,4.7,4500.0],["2008-02-15",4.7,4.72,4.7,4.72,1200.0],["2008-02-19",4.8,4.8,4.66,4.69,2700.0],["2008-02-20",4.69,4.69,4.69,4.69,0.0],["2008-02-21",4.68,4.68,4.55,4.6,2200.0],["2008-02-22",4.51,4.51,4.5,4.51,1300.0],["2008-02-25",4.49,4.7,4.23,4.56,1800.0],["2008-02-26",4.63,4.63,4.63,4.63,100.0],["2008-02-27",4.69,4.73,4.69,4.73,1200.0],["2008-02-28",4.77,4.77,4.71,4.71,300.0],["2008-02-29",4.7,4.7,4.7,4.7,1100.0],["2008-03-03",4.69,4.69,4.68,4.68,1000.0],["2008-03-04",4.59,4.84,4.57,4.78,2600.0],["2008-03-05",4.8,4.8,4.8,4.8,100.0],["2008-03-06",4.8,4.8,4.8,4.8,0.0],["2008-03-07",4.72,4.72,4.53,4.59,1600.0],["2008-03-10",4.56,4.56,4.01,4.21,42400.0],["2008-03-11",4.32,4.32,3.9,4.2,20700.0],["2008-03-12",4.12,4.22,4.12,4.2,2600.0],["2008-03-13",4.13,4.22,4.1,4.11,2700.0],["2008-03-14",4.21,4.25,4.21,4.25,500.0],["2008-03-17",4.1,4.29,4.1,4.22,2100.0],["2008-03-18",4.01,4.59,4.01,4.4,20700.0],["2008-03-19",4.26,4.44,4.15,4.4,7300.0],["2008-03-20",4.4,4.4,4.4,4.4,100.0],["2008-03-24",4.51,4.51,4.21,4.21,4500.0],["2008-03-25",4.36,4.37,4.35,4.37,1300.0],["2008-03-26",4.36,4.39,4.32,4.34,1100.0],["2008-03-27",4.34,4.34,4.34,4.34,0.0],["2008-03-28",4.2,4.49,4.2,4.29,1600.0],["2008-03-31",4.3,4.3,4.25,4.25,2200.0],["2008-04-01",4.35,4.79,4.35,4.52,2200.0],["2008-04-02",4.5,4.92,4.39,4.54,4400.0],["2008-04-03",4.43,5.04,4.43,4.64,1700.0],["2008-04-04",4.6,4.64,4.59,4.6,800.0],["2008-04-07",4.6,4.6,4.6,4.6,0.0],["2008-04-08",4.49,4.6,4.34,4.6,3300.0],["2008-04-09",4.53,4.53,4.35,4.35,1000.0],["2008-04-10",4.41,4.42,4.41,4.42,200.0],["2008-04-11",4.42,4.42,4.42,4.42,700.0],["2008-04-14",4.42,4.42,4.42,4.42,0.0],["2008-04-15",4.42,4.42,4.42,4.42,0.0],["2008-04-16",4.3,4.62,4.3,4.42,8300.0],["2008-04-17",4.54,4.99,4.4,4.58,107400.0],["2008-04-18",4.73,4.98,4.35,4.7,3900.0],["2008-04-21",4.7,4.7,4.65,4.7,2300.0],["2008-04-22",4.64,4.64,4.64,4.64,200.0],["2008-04-23",4.64,4.64,4.64,4.64,0.0],["2008-04-24",4.64,4.64,4.64,4.64,0.0],["2008-04-25",4.64,4.64,4.64,4.64,0.0],["2008-04-28",4.7,4.7,4.56,4.56,1800.0],["2008-04-29",4.6,4.6,4.59,4.6,1300.0],["2008-04-30",4.79,4.8,4.79,4.8,300.0],["2008-05-01",4.77,4.77,4.56,4.56,3000.0],["2008-05-02",4.79,4.84,4.79,4.84,2100.0],["2008-05-05",4.75,4.75,4.5,4.75,800.0],["2008-05-06",4.66,4.66,4.65,4.65,1000.0],["2008-05-07",4.65,4.65,4.65,4.65,0.0],["2008-05-08",4.55,4.55,4.09,4.53,1700.0],["2008-05-09",4.63,4.64,4.63,4.64,500.0],["2008-05-12",4.62,4.64,4.4,4.44,8100.0],["2008-05-13",4.44,4.44,4.44,4.44,0.0],["2008-05-14",4.43,4.43,3.61,3.75,144800.0],["2008-05-15",3.75,3.75,3.5,3.52,60600.0],["2008-05-16",3.5,3.5,3.35,3.35,10000.0],["2008-05-19",3.31,3.31,3.08,3.18,63300.0],["2008-05-20",3.13,3.17,3.08,3.13,6900.0],["2008-05-21",3.1,3.21,3.06,3.06,61900.0],["2008-05-22",3.06,3.1,3.05,3.05,8100.0],["2008-05-23",3.01,3.01,2.95,2.95,10300.0],["2008-05-27",3.01,3.11,3.0,3.06,66800.0],["2008-05-28",3.11,3.21,2.99,2.99,4800.0],["2008-05-29",3.44,3.44,2.97,2.97,54000.0],["2008-05-30",3.07,3.07,2.95,2.98,7900.0],["2008-06-02",2.97,2.97,2.76,2.76,23700.0],["2008-06-03",2.98,2.98,2.62,2.8,74000.0],["2008-06-04",2.7,2.81,2.69,2.81,2500.0],["2008-06-05",2.78,3.03,2.78,3.02,14000.0],["2008-06-06",3.11,3.17,3.04,3.1,5300.0],["2008-06-09",3.5,3.53,3.35,3.42,12500.0],["2008-06-10",3.35,3.45,3.11,3.18,11000.0],["2008-06-11",3.49,3.49,3.33,3.35,9100.0],["2008-06-12",3.74,3.74,3.4,3.41,3800.0],["2008-06-13",3.99,3.99,3.15,3.18,9200.0],["2008-06-16",3.41,3.41,3.3,3.3,1000.0],["2008-06-17",3.29,3.3,3.2,3.2,3100.0],["2008-06-18",3.13,3.13,2.73,3.0,83100.0],["2008-06-19",3.05,3.05,2.88,2.88,4300.0],["2008-06-20",2.71,2.84,2.53,2.84,7200.0],["2008-06-23",2.56,2.79,2.56,2.75,9500.0],["2008-06-24",2.66,2.68,2.62,2.66,5300.0],["2008-06-25",2.55,2.74,2.52,2.66,15800.0],["2008-06-26",2.64,2.65,2.35,2.39,24100.0],["2008-06-27",2.53,2.53,2.4,2.45,2500.0],["2008-06-30",2.5,2.74,2.4,2.4,18700.0],["2008-07-01",2.34,2.38,2.16,2.16,8700.0],["2008-07-02",2.22,2.22,2.1,2.15,2500.0],["2008-07-03",2.15,2.7,1.85,2.01,25100.0],["2008-07-07",1.89,2.44,1.88,2.36,9900.0],["2008-07-08",2.24,2.5,2.24,2.46,1200.0],["2008-07-09",2.3,2.5,2.3,2.5,1600.0],["2008-07-10",2.64,2.7,2.59,2.59,900.0],["2008-07-11",2.51,2.53,2.14,2.47,5700.0],["2008-07-14",2.47,2.6,2.46,2.54,4100.0],["2008-07-15",2.54,2.54,2.54,2.54,0.0],["2008-07-16",2.49,2.54,2.49,2.54,1100.0],["2008-07-17",2.51,2.7,2.48,2.6,3300.0],["2008-07-18",2.29,2.42,2.27,2.42,6700.0],["2008-07-21",2.45,2.56,2.44,2.53,4200.0],["2008-07-22",2.62,2.62,2.43,2.52,1800.0],["2008-07-23",2.52,2.52,2.52,2.52,0.0],["2008-07-24",2.62,2.62,2.29,2.34,1000.0],["2008-07-25",2.5,2.51,2.35,2.35,6800.0],["2008-07-28",2.35,2.35,2.35,2.35,0.0],["2008-07-29",2.62,2.62,2.62,2.62,200.0],["2008-07-30",2.62,2.62,2.62,2.62,500.0],["2008-07-31",2.37,2.41,2.28,2.38,1700.0],["2008-08-01",2.36,2.56,2.36,2.56,3800.0],["2008-08-04",2.47,2.51,2.47,2.51,1500.0],["2008-08-05",2.5,2.6,2.5,2.57,3800.0],["2008-08-06",2.45,2.5,2.45,2.5,1200.0],["2008-08-07",2.48,2.55,2.48,2.55,1300.0],["2008-08-08",2.59,2.59,2.58,2.58,2000.0],["2008-08-11",2.62,2.63,2.27,2.37,9400.0],["2008-08-12",2.45,2.45,2.44,2.44,600.0],["2008-08-13",2.36,2.51,1.49,1.75,64000.0],["2008-08-14",1.8,1.8,1.52,1.53,12400.0],["2008-08-15",1.5,1.74,1.49,1.57,14000.0],["2008-08-18",1.57,1.57,1.57,1.57,0.0],["2008-08-19",1.6,1.6,1.42,1.47,9400.0],["2008-08-20",1.44,1.44,1.28,1.32,11700.0],["2008-08-21",1.28,1.33,1.28,1.31,5800.0],["2008-08-22",1.26,1.39,1.2,1.2,13600.0],["2008-08-25",1.2,1.2,1.2,1.2,100.0],["2008-08-26",1.25,1.3,1.25,1.28,1800.0],["2008-08-27",1.3,2.63,1.3,2.34,136900.0],["2008-08-28",2.44,2.49,1.75,1.9,104000.0],["2008-08-29",1.71,2.09,1.64,1.79,30900.0],["2008-09-02",1.8,1.8,1.67,1.69,8400.0],["2008-09-03",1.85,2.28,1.82,1.91,41800.0],["2008-09-04",2.09,2.2,1.9,2.12,13500.0],["2008-09-05",1.86,2.05,1.86,1.95,21800.0],["2008-09-08",1.71,1.88,1.56,1.74,18400.0],["2008-09-09",1.75,1.75,1.55,1.6,17100.0],["2008-09-10",1.6,1.72,1.45,1.58,120200.0],["2008-09-11",1.63,1.63,1.47,1.47,9200.0],["2008-09-12",1.6,1.72,1.6,1.7,9700.0],["2008-09-15",1.54,1.57,1.5,1.56,12600.0],["2008-09-16",1.48,1.7,1.34,1.45,48900.0],["2008-09-17",1.59,1.59,1.46,1.48,2800.0],["2008-09-18",1.52,1.52,1.52,1.52,300.0],["2008-09-19",1.76,1.76,1.62,1.62,4200.0],["2008-09-22",1.46,1.66,1.46,1.66,1100.0],["2008-09-23",1.47,1.47,1.42,1.44,14200.0],["2008-09-24",1.4,1.4,1.38,1.38,7900.0],["2008-09-25",1.38,1.47,1.38,1.38,2600.0],["2008-09-26",1.38,1.46,1.31,1.34,4100.0],["2008-09-29",1.34,1.58,1.34,1.34,6900.0],["2008-09-30",1.3,1.4,1.3,1.4,1400.0],["2008-10-01",1.38,1.38,1.29,1.3,6600.0],["2008-10-02",1.31,1.31,1.27,1.27,8700.0],["2008-10-03",1.16,1.33,1.04,1.04,17100.0],["2008-10-06",1.06,1.49,0.82,1.15,13600.0],["2008-10-07",1.72,1.72,1.01,1.26,11600.0],["2008-10-08",1.26,1.74,0.92,1.74,5500.0],["2008-10-09",1.74,1.74,1.21,1.24,10200.0],["2008-10-10",1.01,1.05,0.95,1.05,3800.0],["2008-10-13",1.04,1.24,0.98,1.2,5600.0],["2008-10-14",1.17,1.2,1.08,1.2,7100.0],["2008-10-15",1.1,1.2,1.1,1.12,6300.0],["2008-10-16",1.18,1.18,1.16,1.17,3800.0],["2008-10-17",1.25,1.3,1.1,1.1,14600.0],["2008-10-20",1.49,1.49,1.12,1.36,2300.0],["2008-10-21",1.06,1.25,0.95,1.25,13800.0],["2008-10-22",1.03,1.2,1.03,1.2,500.0],["2008-10-23",1.2,1.2,1.2,1.2,0.0],["2008-10-24",1.12,1.12,1.04,1.09,600.0],["2008-10-27",1.05,1.05,0.98,1.05,8800.0],["2008-10-28",1.05,1.05,1.05,1.05,0.0],["2008-10-29",1.17,1.17,1.08,1.13,2500.0],["2008-10-30",1.12,1.13,1.0,1.03,8900.0],["2008-10-31",1.12,1.13,1.09,1.13,9100.0],["2008-11-03",1.19,1.32,1.16,1.16,2900.0],["2008-11-04",1.16,1.16,1.13,1.16,15900.0],["2008-11-05",1.14,1.15,1.09,1.1,44200.0],["2008-11-06",1.11,1.14,1.09,1.11,12400.0],["2008-11-07",1.12,1.16,1.11,1.16,3800.0],["2008-11-10",1.16,1.16,1.16,1.16,0.0],["2008-11-11",1.06,1.1,1.01,1.05,12800.0],["2008-11-12",1.15,1.15,1.0,1.0,23400.0],["2008-11-13",1.04,1.04,0.96,1.0,22300.0],["2008-11-14",1.01,1.01,0.85,1.0,3800.0],["2008-11-17",1.0,1.0,1.0,1.0,15000.0],["2008-11-18",0.98,1.0,0.91,1.0,3800.0],["2008-11-19",0.99,1.0,0.87,1.0,1700.0],["2008-11-20",0.9,1.0,0.88,0.98,8900.0],["2008-11-21",0.87,0.95,0.86,0.9,6200.0],["2008-11-24",0.86,1.0,0.86,1.0,1700.0],["2008-11-25",1.0,1.0,1.0,1.0,0.0],["2008-11-26",0.95,0.96,0.95,0.96,1200.0],["2008-11-28",0.96,0.96,0.96,0.96,0.0],["2008-12-01",0.95,1.0,0.94,1.0,7100.0],["2008-12-02",0.99,0.99,0.98,0.98,8600.0],["2008-12-03",0.93,0.97,0.84,0.94,662300.0],["2008-12-04",0.95,0.97,0.9,0.94,23200.0],["2008-12-05",0.95,0.97,0.84,0.95,42100.0],["2008-12-08",0.9,0.98,0.82,0.98,28000.0],["2008-12-09",0.95,0.98,0.95,0.98,1100.0],["2008-12-10",0.96,0.96,0.9,0.94,25400.0],["2008-12-11",0.98,1.0,0.92,0.93,12800.0],["2008-12-12",0.93,0.97,0.86,0.97,5200.0],["2008-12-15",0.93,0.97,0.92,0.95,1800.0],["2008-12-16",0.95,0.95,0.85,0.95,1600.0],["2008-12-17",0.94,0.99,0.8,0.99,474000.0],["2008-12-18",0.84,1.0,0.83,0.96,8700.0],["2008-12-19",0.9,1.0,0.9,0.95,71000.0],["2008-12-22",0.95,1.06,0.92,1.01,15700.0],["2008-12-23",0.95,0.98,0.93,0.96,12100.0],["2008-12-24",0.96,0.96,0.96,0.96,0.0],["2008-12-26",0.83,1.0,0.83,1.0,700.0],["2008-12-29",0.95,1.0,0.91,1.0,11000.0],["2008-12-30",0.98,0.98,0.95,0.95,7400.0],["2008-12-31",0.96,1.02,0.87,0.95,35500.0],["2009-01-02",1.0,1.0,0.85,1.0,5000.0],["2009-01-05",0.99,1.03,0.86,0.95,34700.0],["2009-01-06",0.96,0.97,0.96,0.97,3200.0],["2009-01-07",1.03,1.5,0.99,1.1,2400.0],["2009-01-08",1.15,1.25,1.06,1.08,8000.0],["2009-01-09",1.24,1.24,1.24,1.24,200.0],["2009-01-12",1.24,1.24,1.24,1.24,0.0],["2009-01-13",1.06,1.25,1.06,1.25,2600.0],["2009-01-14",1.15,1.33,1.15,1.33,4300.0],["2009-01-15",1.22,1.49,1.22,1.49,8800.0],["2009-01-16",1.49,1.5,1.38,1.5,800.0],["2009-01-20",1.48,2.0,1.48,1.99,4000.0],["2009-01-21",1.93,1.93,1.49,1.91,2300.0],["2009-01-22",1.91,1.93,1.35,1.86,3200.0],["2009-01-23",1.8,1.93,1.8,1.93,300.0],["2009-01-26",1.89,1.93,1.89,1.93,300.0],["2009-01-27",1.93,1.93,1.93,1.93,0.0],["2009-01-28",1.93,1.93,1.93,1.93,0.0],["2009-01-29",1.87,1.89,1.85,1.89,900.0],["2009-01-30",1.9,1.9,1.7,1.9,1100.0],["2009-02-02",1.9,1.9,1.9,1.9,0.0],["2009-02-03",1.61,1.9,1.4,1.9,2700.0],["2009-02-04",1.9,1.9,1.9,1.9,0.0],["2009-02-05",1.88,1.9,1.41,1.89,2100.0],["2009-02-06",1.89,1.89,1.89,1.89,0.0],["2009-02-09",1.81,1.88,1.37,1.74,15200.0],["2009-02-10",1.72,1.89,1.62,1.71,1400.0],["2009-02-11",1.74,1.74,1.7,1.7,4900.0],["2009-02-12",1.5,1.89,1.5,1.89,900.0],["2009-02-13",1.36,1.89,1.35,1.41,3700.0],["2009-02-17",1.35,1.35,1.35,1.35,9300.0],["2009-02-18",1.35,1.35,1.35,1.35,0.0],["2009-02-19",1.34,1.35,1.34,1.35,500.0],["2009-02-20",1.35,1.35,1.35,1.35,100.0],["2009-02-23",1.35,1.35,0.86,1.24,1900.0],["2009-02-24",1.15,1.24,1.15,1.24,2500.0],["2009-02-25",1.3,1.3,1.3,1.3,300.0],["2009-02-26",1.3,1.3,1.3,1.3,100.0],["2009-02-27",1.25,1.25,1.24,1.24,300.0],["2009-03-02",0.79,1.17,0.77,0.98,17400.0],["2009-03-03",1.14,1.14,0.95,0.95,3100.0],["2009-03-04",0.99,1.0,0.76,0.76,8100.0],["2009-03-05",0.87,1.0,0.84,1.0,7000.0],["2009-03-06",1.0,1.0,1.0,1.0,0.0],["2009-03-09",0.97,0.97,0.86,0.86,1200.0],["2009-03-10",0.86,0.99,0.85,0.99,1700.0],["2009-03-11",0.91,0.92,0.91,0.92,700.0],["2009-03-12",0.85,0.97,0.85,0.97,2500.0],["2009-03-13",0.95,0.95,0.9,0.94,4200.0],["2009-03-16",0.9,0.99,0.9,0.92,2700.0],["2009-03-17",0.9,0.95,0.9,0.92,700.0],["2009-03-18",0.88,0.92,0.88,0.92,9700.0],["2009-03-19",0.92,0.92,0.92,0.92,0.0],["2009-03-20",0.85,0.92,0.82,0.91,8500.0],["2009-03-23",0.9,0.91,0.76,0.91,15900.0],["2009-03-24",0.7,0.89,0.7,0.87,13600.0],["2009-03-25",0.85,0.86,0.76,0.86,12200.0],["2009-03-26",0.8,0.9,0.71,0.78,48400.0],["2009-03-27",0.61,0.74,0.61,0.73,12900.0],["2009-03-30",0.75,0.75,0.7,0.74,4000.0],["2009-03-31",0.75,0.99,0.63,0.99,7700.0],["2009-04-01",0.99,0.99,0.99,0.99,0.0],["2009-04-02",0.92,0.99,0.9,0.99,1200.0],["2009-04-03",0.99,0.99,0.99,0.99,0.0],["2009-04-06",0.9,0.9,0.69,0.9,9900.0],["2009-04-07",0.99,0.99,0.97,0.98,1000.0],["2009-04-08",1.0,1.0,1.0,1.0,200.0],["2009-04-09",0.97,0.99,0.82,0.94,5000.0],["2009-04-13",0.77,0.98,0.77,0.94,1600.0],["2009-04-14",0.94,0.94,0.62,0.94,600.0],["2009-04-15",0.99,1.0,0.99,1.0,200.0],["2009-04-16",0.66,0.99,0.66,0.99,200.0],["2009-04-17",0.9,1.51,0.81,0.99,77200.0],["2009-04-20",1.44,1.44,0.99,1.06,8700.0],["2009-04-21",1.24,1.24,1.07,1.07,3700.0],["2009-04-22",1.05,1.2,1.05,1.2,9200.0],["2009-04-23",1.2,1.2,1.06,1.13,7700.0],["2009-04-24",1.1,1.34,1.05,1.14,11500.0],["2009-04-27",1.16,1.25,1.12,1.25,34800.0],["2009-04-28",1.29,1.38,1.29,1.3,2000.0],["2009-04-29",1.41,1.47,1.29,1.34,4000.0],["2009-04-30",1.29,1.35,1.2,1.35,3900.0],["2009-05-01",1.34,1.35,1.25,1.3,3100.0],["2009-05-04",1.12,1.43,1.12,1.32,4700.0],["2009-05-05",1.4,1.4,1.22,1.35,4400.0],["2009-05-06",1.48,1.48,1.05,1.33,3300.0],["2009-05-07",1.33,1.34,1.33,1.34,500.0],["2009-05-08",1.35,1.35,1.35,1.35,300.0],["2009-05-11",1.35,1.35,1.35,1.35,0.0],["2009-05-12",1.29,1.29,1.29,1.29,200.0],["2009-05-13",1.29,1.29,1.29,1.29,0.0],["2009-05-14",1.11,1.46,1.11,1.34,5200.0],["2009-05-15",1.34,1.34,1.34,1.34,0.0],["2009-05-18",1.13,1.3,1.13,1.3,1700.0],["2009-05-19",1.1,1.34,1.05,1.3,1100.0],["2009-05-20",1.35,1.44,1.15,1.3,34400.0],["2009-05-21",1.3,1.3,1.3,1.3,0.0],["2009-05-22",1.15,1.29,1.15,1.28,800.0],["2009-05-26",1.28,1.28,1.28,1.28,0.0],["2009-05-27",1.07,1.15,1.07,1.15,2700.0],["2009-05-28",1.19,1.24,1.19,1.24,2500.0],["2009-05-29",1.44,1.44,1.15,1.21,3600.0],["2009-06-01",1.29,1.3,1.05,1.15,6300.0],["2009-06-02",1.1,1.2,1.05,1.05,9600.0],["2009-06-03",1.13,1.18,1.13,1.18,200.0],["2009-06-04",1.12,1.2,1.12,1.19,3500.0],["2009-06-05",1.15,1.15,1.15,1.15,2000.0],["2009-06-08",1.12,1.19,1.12,1.19,2300.0],["2009-06-09",1.16,1.19,1.16,1.19,1500.0],["2009-06-10",1.16,1.19,1.1,1.19,3300.0],["2009-06-11",1.19,1.19,1.19,1.19,0.0],["2009-06-12",1.19,1.19,1.19,1.19,0.0],["2009-06-15",1.16,1.19,1.05,1.15,5200.0],["2009-06-16",1.1,1.19,1.1,1.19,1200.0],["2009-06-17",1.1,1.2,1.1,1.2,4900.0],["2009-06-18",1.43,1.43,1.43,1.43,2200.0],["2009-06-19",1.09,1.38,1.07,1.2,4700.0],["2009-06-22",1.15,1.15,1.14,1.14,400.0],["2009-06-23",1.14,1.14,1.14,1.14,0.0],["2009-06-24",1.2,1.2,1.04,1.04,11500.0],["2009-06-25",1.14,1.14,1.02,1.11,13800.0],["2009-06-26",1.03,1.11,1.0,1.11,3500.0],["2009-06-29",1.1,1.14,1.1,1.14,2800.0],["2009-06-30",1.05,1.14,1.04,1.14,1600.0],["2009-07-01",1.14,1.14,1.14,1.14,0.0],["2009-07-02",1.01,1.04,1.0,1.03,7200.0],["2009-07-06",0.93,0.98,0.89,0.98,1700.0],["2009-07-07",0.98,0.98,0.98,0.98,0.0],["2009-07-08",1.0,1.0,0.97,0.97,900.0],["2009-07-09",0.91,1.13,0.9,1.0,5400.0],["2009-07-10",0.9,1.0,0.86,1.0,4800.0],["2009-07-13",0.9,0.99,0.9,0.99,3100.0],["2009-07-14",0.83,0.97,0.83,0.97,600.0],["2009-07-15",0.97,0.97,0.97,0.97,0.0],["2009-07-16",0.87,0.87,0.75,0.75,13500.0],["2009-07-17",0.88,0.95,0.75,0.85,8000.0],["2009-07-20",0.96,1.0,0.94,0.98,10700.0],["2009-07-21",1.1,1.1,0.89,1.0,2800.0],["2009-07-22",1.02,1.05,1.02,1.02,11200.0],["2009-07-23",1.14,1.15,1.02,1.12,5100.0],["2009-07-24",1.13,1.15,1.05,1.15,25900.0],["2009-07-27",1.05,1.17,1.05,1.15,17700.0],["2009-07-28",1.17,1.18,1.1,1.16,10400.0],["2009-07-29",1.09,1.09,1.09,1.09,3800.0],["2009-07-30",1.06,1.18,1.06,1.18,2800.0],["2009-07-31",1.13,1.17,1.04,1.16,30500.0],["2009-08-03",1.14,1.18,1.06,1.17,1400.0],["2009-08-04",1.15,1.15,1.12,1.14,8500.0],["2009-08-05",1.04,1.17,1.04,1.16,14800.0],["2009-08-06",1.11,1.18,1.02,1.03,14700.0],["2009-08-07",1.05,1.17,1.05,1.08,15500.0],["2009-08-10",1.17,1.17,1.06,1.15,14900.0],["2009-08-11",1.02,1.15,1.02,1.15,4500.0],["2009-08-12",1.14,1.17,1.1,1.11,8100.0],["2009-08-13",1.0,1.03,0.69,0.7,1093100.0],["2009-08-14",0.7,0.75,0.57,0.62,849900.0],["2009-08-17",0.62,0.71,0.62,0.66,236800.0],["2009-08-18",0.66,0.75,0.65,0.71,120900.0],["2009-08-19",0.72,0.74,0.62,0.68,81700.0],["2009-08-20",0.68,0.68,0.61,0.66,51500.0],["2009-08-21",0.65,0.7,0.63,0.64,96800.0],["2009-08-24",0.64,0.72,0.55,0.67,254200.0],["2009-08-25",0.67,0.67,0.62,0.67,25500.0],["2009-08-26",0.63,0.66,0.63,0.64,19500.0],["2009-08-27",0.7,0.71,0.6,0.65,10600.0],["2009-08-28",0.6,0.63,0.6,0.62,34600.0],["2009-08-31",0.63,0.63,0.58,0.6,41500.0],["2009-09-01",0.58,0.59,0.56,0.56,40300.0],["2009-09-02",0.57,0.6,0.57,0.57,7400.0],["2009-09-03",0.57,0.6,0.56,0.57,39800.0],["2009-09-04",0.57,0.57,0.56,0.56,37000.0],["2009-09-08",0.59,0.6,0.57,0.58,17400.0],["2009-09-09",0.57,0.58,0.56,0.56,7000.0],["2009-09-10",0.6,0.6,0.59,0.59,60800.0],["2009-09-11",0.6,0.6,0.58,0.59,13100.0],["2009-09-14",0.58,0.58,0.55,0.55,48900.0],["2009-09-15",0.55,0.56,0.54,0.55,25300.0],["2009-09-16",0.55,0.6,0.54,0.6,37700.0],["2009-09-17",0.55,0.59,0.55,0.59,4100.0],["2009-09-18",0.55,0.57,0.55,0.55,40000.0],["2009-09-21",0.6,0.6,0.56,0.56,1300.0],["2009-09-22",0.57,0.57,0.55,0.55,29800.0],["2009-09-23",0.58,0.59,0.54,0.57,43600.0],["2009-09-24",0.55,0.55,0.55,0.55,10800.0],["2009-09-25",0.55,0.55,0.52,0.54,56900.0],["2009-09-28",0.51,0.57,0.5,0.5,51700.0],["2009-09-29",0.5,0.56,0.5,0.55,59800.0],["2009-09-30",0.52,0.54,0.51,0.51,12000.0],["2009-10-01",0.51,0.51,0.51,0.51,500.0],["2009-10-02",0.52,0.53,0.52,0.53,29500.0],["2009-10-05",0.53,0.53,0.53,0.53,0.0],["2009-10-06",0.5,0.5,0.44,0.47,81900.0],["2009-10-07",0.5,0.5,0.45,0.46,36700.0],["2009-10-08",0.46,0.48,0.42,0.42,95400.0],["2009-10-09",0.42,0.47,0.42,0.46,48000.0],["2009-10-12",0.46,0.58,0.45,0.49,87500.0],["2009-10-13",0.45,0.5,0.45,0.47,38500.0],["2009-10-14",0.45,0.45,0.42,0.43,58600.0],["2009-10-15",0.43,0.44,0.42,0.42,32900.0],["2009-10-16",0.41,0.43,0.41,0.42,19800.0],["2009-10-19",0.9,0.97,0.72,0.77,3190100.0],["2009-10-20",0.8,0.84,0.66,0.67,577500.0],["2009-10-21",0.68,0.69,0.58,0.64,326400.0],["2009-10-22",0.68,0.68,0.59,0.59,346700.0],["2009-10-23",0.6,0.6,0.54,0.59,182800.0],["2009-10-26",0.55,0.58,0.5,0.5,137100.0],["2009-10-27",0.52,0.65,0.52,0.59,172800.0],["2009-10-28",0.59,0.6,0.52,0.56,62000.0],["2009-10-29",0.56,0.56,0.49,0.53,24500.0],["2009-10-30",0.46,0.58,0.46,0.53,49700.0],["2009-11-02",0.52,0.53,0.46,0.48,65000.0],["2009-11-03",0.5,0.52,0.47,0.51,90500.0],["2009-11-04",0.52,0.55,0.48,0.51,85500.0],["2009-11-05",0.5,0.54,0.5,0.5,8700.0],["2009-11-06",0.5,0.51,0.48,0.49,63300.0],["2009-11-09",0.5,0.5,0.48,0.49,64000.0],["2009-11-10",0.49,0.49,0.45,0.45,36300.0],["2009-11-11",0.48,0.49,0.46,0.46,22400.0],["2009-11-12",0.48,0.5,0.48,0.48,59800.0],["2009-11-13",0.51,0.52,0.46,0.5,244700.0],["2009-11-16",0.53,0.53,0.48,0.48,43500.0],["2009-11-17",0.47,0.48,0.45,0.46,71400.0],["2009-11-18",0.46,0.48,0.45,0.47,37300.0],["2009-11-19",0.46,0.48,0.46,0.46,42100.0],["2009-11-20",0.46,0.47,0.45,0.46,29500.0],["2009-11-23",0.48,0.48,0.46,0.48,48000.0],["2009-11-24",0.48,0.49,0.47,0.47,33600.0],["2009-11-25",0.5,0.59,0.49,0.56,283800.0],["2009-11-27",0.52,0.52,0.52,0.52,3200.0],["2009-11-30",0.55,0.56,0.55,0.56,38100.0],["2009-12-01",0.55,0.58,0.55,0.57,24000.0],["2009-12-02",0.54,0.58,0.54,0.55,6700.0],["2009-12-03",0.55,0.58,0.55,0.58,56100.0],["2009-12-04",0.57,0.58,0.55,0.56,17000.0],["2009-12-07",0.56,0.56,0.56,0.56,31400.0],["2009-12-08",0.53,0.56,0.49,0.54,116900.0],["2009-12-09",0.56,0.57,0.52,0.54,7200.0],["2009-12-10",0.54,0.57,0.54,0.56,31200.0],["2009-12-11",0.56,0.59,0.56,0.56,33200.0],["2009-12-14",0.54,0.55,0.54,0.55,4500.0],["2009-12-15",0.57,0.58,0.55,0.55,44200.0],["2009-12-16",0.56,0.58,0.55,0.58,9100.0],["2009-12-17",0.57,0.59,0.55,0.58,38700.0],["2009-12-18",0.55,0.65,0.52,0.64,89300.0],["2009-12-21",0.65,0.72,0.65,0.69,98000.0],["2009-12-22",0.69,0.71,0.65,0.67,26900.0],["2009-12-23",0.68,0.7,0.68,0.69,40100.0],["2009-12-24",0.72,0.72,0.69,0.7,5600.0],["2009-12-28",0.69,0.69,0.62,0.62,8600.0],["2009-12-29",0.62,0.66,0.62,0.63,37500.0],["2009-12-30",0.67,0.67,0.65,0.66,15900.0],["2009-12-31",0.64,0.65,0.63,0.63,20800.0],["2010-01-04",0.62,0.65,0.62,0.63,17000.0],["2010-01-05",0.63,0.68,0.6,0.67,24100.0],["2010-01-06",0.62,0.64,0.6,0.64,22400.0],["2010-01-07",0.64,0.71,0.64,0.68,440600.0],["2010-01-08",0.68,0.68,0.65,0.66,9200.0],["2010-01-11",0.66,0.68,0.65,0.68,12100.0],["2010-01-12",0.69,0.69,0.68,0.68,3800.0],["2010-01-13",0.66,0.66,0.58,0.65,47000.0],["2010-01-14",0.63,0.67,0.6,0.65,3500.0],["2010-01-15",0.65,0.66,0.6,0.63,3500.0],["2010-01-19",0.59,0.69,0.59,0.67,23900.0],["2010-01-20",0.65,0.66,0.6,0.65,4800.0],["2010-01-21",0.64,0.64,0.61,0.62,6200.0],["2010-01-22",0.62,0.62,0.62,0.62,3200.0],["2010-01-25",0.61,0.64,0.59,0.59,34300.0],["2010-01-26",0.62,0.63,0.59,0.6,15900.0],["2010-01-27",0.61,0.64,0.59,0.59,28400.0],["2010-01-28",0.59,0.63,0.57,0.6,37500.0],["2010-01-29",0.59,0.6,0.55,0.59,30700.0],["2010-02-01",0.6,0.6,0.59,0.59,2100.0],["2010-02-02",0.59,0.59,0.57,0.58,9100.0],["2010-02-03",0.58,0.61,0.57,0.59,22900.0],["2010-02-04",0.59,0.6,0.56,0.59,17500.0],["2010-02-05",0.57,0.59,0.55,0.56,23500.0],["2010-02-08",0.51,0.58,0.46,0.53,57700.0],["2010-02-09",0.53,0.57,0.53,0.55,23600.0],["2010-02-10",0.54,0.54,0.52,0.52,8200.0],["2010-02-11",0.52,0.54,0.52,0.54,2600.0],["2010-02-12",0.54,0.54,0.53,0.53,13700.0],["2010-02-16",0.53,0.53,0.5,0.52,31400.0],["2010-02-17",0.5,0.53,0.5,0.53,2000.0],["2010-02-18",0.51,0.52,0.48,0.52,16100.0],["2010-02-19",0.49,0.52,0.48,0.52,40400.0],["2010-02-22",0.53,0.54,0.53,0.54,8200.0],["2010-02-23",0.54,0.54,0.54,0.54,0.0],["2010-02-24",0.52,0.52,0.5,0.51,2500.0],["2010-02-25",0.54,0.63,0.52,0.53,13000.0],["2010-02-26",0.53,0.53,0.51,0.53,3100.0],["2010-03-01",0.56,0.61,0.56,0.56,28800.0],["2010-03-02",0.58,0.61,0.56,0.59,26400.0],["2010-03-03",0.63,0.65,0.62,0.62,13500.0],["2010-03-04",0.65,0.65,0.61,0.61,25700.0],["2010-03-05",0.65,0.65,0.61,0.61,66300.0],["2010-03-08",0.6,0.65,0.6,0.65,59800.0],["2010-03-09",0.66,0.66,0.65,0.65,4900.0],["2010-03-10",0.68,0.82,0.65,0.79,309000.0],["2010-03-11",0.75,0.78,0.7,0.78,67200.0],["2010-03-12",0.78,0.78,0.72,0.75,15200.0],["2010-03-15",0.61,0.72,0.55,0.72,266800.0],["2010-03-16",0.68,0.71,0.66,0.69,25300.0],["2010-03-17",0.67,0.7,0.64,0.68,78400.0],["2010-03-18",0.69,0.71,0.69,0.71,2000.0],["2010-03-19",0.68,0.68,0.67,0.68,10500.0],["2010-03-22",0.7,0.7,0.67,0.67,3000.0],["2010-03-23",0.66,0.67,0.66,0.66,7300.0],["2010-03-24",0.67,0.68,0.66,0.68,27700.0],["2010-03-25",0.66,0.66,0.66,0.66,2000.0],["2010-03-26",0.67,0.67,0.66,0.66,1400.0],["2010-03-29",0.66,0.66,0.6,0.61,33500.0],["2010-03-30",0.59,0.76,0.59,0.71,258600.0],["2010-03-31",0.75,1.24,0.74,1.17,1422900.0],["2010-04-01",1.16,1.3,1.09,1.15,391100.0],["2010-04-05",1.05,1.16,1.05,1.05,141100.0],["2010-04-06",1.03,1.16,1.03,1.12,27000.0],["2010-04-07",1.16,1.2,1.13,1.19,165200.0],["2010-04-08",1.19,1.2,1.15,1.19,78200.0],["2010-04-09",1.18,1.24,1.18,1.24,90800.0],["2010-04-12",1.25,1.28,1.21,1.23,39500.0],["2010-04-13",1.31,1.33,1.22,1.32,65300.0],["2010-04-14",1.32,1.98,1.23,1.77,336300.0],["2010-04-15",1.8,1.88,1.76,1.8,169800.0],["2010-04-16",1.84,1.84,1.61,1.72,117500.0],["2010-04-19",1.64,1.85,1.62,1.65,61700.0],["2010-04-20",1.65,1.8,1.65,1.7,62200.0],["2010-04-21",1.8,1.8,1.6,1.65,82800.0],["2010-04-22",1.65,1.79,1.65,1.78,154000.0],["2010-04-23",1.8,2.0,1.79,2.0,96800.0],["2010-04-26",2.1,2.1,1.95,2.0,104300.0],["2010-04-27",1.96,2.0,1.91,1.98,35000.0],["2010-04-28",2.0,2.1,2.0,2.01,35300.0],["2010-04-29",2.05,2.05,1.9,1.99,16600.0],["2010-04-30",1.99,2.1,1.95,2.1,24200.0],["2010-05-03",2.1,2.15,1.86,1.98,19000.0],["2010-05-04",1.96,1.98,1.95,1.95,15000.0],["2010-05-05",1.87,2.05,1.82,1.85,17500.0],["2010-05-06",1.85,1.9,1.65,1.7,53200.0],["2010-05-07",1.7,1.84,1.5,1.6,53800.0],["2010-05-10",1.5,1.75,1.5,1.7,35200.0],["2010-05-11",1.75,1.85,1.61,1.85,29200.0],["2010-05-12",1.88,1.88,1.65,1.7,29500.0],["2010-05-13",1.85,1.94,1.85,1.9,55500.0],["2010-05-14",1.95,1.95,1.51,1.79,46900.0],["2010-05-17",1.8,1.8,1.68,1.74,25100.0],["2010-05-18",1.8,1.89,1.79,1.83,33200.0],["2010-05-19",1.83,1.9,1.76,1.85,96800.0],["2010-05-20",1.8,1.8,1.7,1.8,62900.0],["2010-05-21",1.75,1.78,1.75,1.78,9900.0],["2010-05-24",1.7,1.75,1.7,1.75,8000.0],["2010-05-25",1.75,1.75,1.65,1.67,27900.0],["2010-05-26",1.65,1.68,1.65,1.68,10500.0],["2010-05-27",1.7,1.9,1.7,1.75,13100.0],["2010-05-28",1.7,1.7,1.7,1.7,7200.0],["2010-06-01",1.72,1.72,1.72,1.72,700.0],["2010-06-02",1.66,1.71,1.66,1.71,29800.0],["2010-06-03",1.7,1.7,1.68,1.68,5600.0],["2010-06-04",1.68,1.68,1.6,1.6,18000.0],["2010-06-07",1.65,1.65,1.61,1.65,10700.0],["2010-06-08",1.65,1.65,1.62,1.65,15900.0],["2010-06-09",1.65,1.7,1.6,1.7,12000.0],["2010-06-10",1.65,1.65,1.65,1.65,600.0],["2010-06-11",1.65,1.7,1.65,1.7,32200.0],["2010-06-14",1.7,1.7,1.7,1.7,1400.0],["2010-06-15",1.7,1.7,1.65,1.65,800.0],["2010-06-16",1.5,1.64,1.5,1.64,37200.0],["2010-06-17",1.61,1.61,1.61,1.61,500.0],["2010-06-18",1.61,1.65,1.61,1.64,23100.0],["2010-06-21",1.64,1.64,1.64,1.64,0.0],["2010-06-22",1.64,1.65,1.52,1.65,35100.0],["2010-06-23",1.6,1.6,1.6,1.6,8300.0],["2010-06-24",1.6,1.6,1.6,1.6,0.0],["2010-06-25",1.6,1.6,1.6,1.6,2700.0],["2010-06-28",1.6,1.6,1.55,1.6,7100.0],["2010-06-29",1.55,1.58,1.55,1.55,12000.0],["2010-06-30",1.55,1.55,1.46,1.46,11300.0],["2010-07-01",1.38,1.5,1.34,1.41,7500.0],["2010-07-02",1.37,1.4,1.37,1.4,9000.0],["2010-07-06",1.4,1.4,1.34,1.35,7200.0],["2010-07-07",1.41,1.55,1.34,1.34,23000.0],["2010-07-08",1.37,1.37,1.35,1.37,9500.0],["2010-07-09",1.35,1.35,1.35,1.35,400.0],["2010-07-12",1.4,1.48,1.25,1.48,3900.0],["2010-07-13",1.55,1.62,1.48,1.48,8000.0],["2010-07-14",1.54,1.75,1.54,1.71,22000.0],["2010-07-15",1.68,1.68,1.68,1.68,100.0],["2010-07-16",1.68,1.68,1.37,1.45,11700.0],["2010-07-19",1.5,1.5,1.3,1.3,30200.0],["2010-07-20",1.3,1.45,1.3,1.45,4200.0],["2010-07-21",1.5,1.5,1.5,1.5,600.0],["2010-07-22",1.49,1.49,1.35,1.45,6000.0],["2010-07-23",1.5,1.5,1.4,1.5,3200.0],["2010-07-26",1.52,1.54,1.52,1.54,3600.0],["2010-07-27",1.54,1.54,1.54,1.54,0.0],["2010-07-28",1.5,1.55,1.5,1.5,7500.0],["2010-07-29",1.55,1.6,1.5,1.5,10300.0],["2010-07-30",1.59,1.6,1.59,1.6,5100.0],["2010-08-02",1.6,1.65,1.4,1.5,33900.0],["2010-08-03",1.5,1.5,1.5,1.5,3000.0],["2010-08-04",1.51,1.51,1.51,1.51,1300.0],["2010-08-05",1.52,1.52,1.52,1.52,200.0],["2010-08-06",1.51,1.51,1.51,1.51,100.0],["2010-08-09",1.6,1.6,1.56,1.56,11100.0],["2010-08-10",1.56,1.65,1.56,1.65,21100.0],["2010-08-11",1.68,1.73,1.56,1.7,59600.0],["2010-08-12",1.66,1.73,1.64,1.73,11800.0],["2010-08-13",1.6,1.75,1.59,1.59,19100.0],["2010-08-16",1.59,1.59,1.59,1.59,1300.0],["2010-08-17",1.59,1.59,1.59,1.59,0.0],["2010-08-18",1.59,1.59,1.45,1.5,36100.0],["2010-08-19",1.45,1.45,1.45,1.45,1000.0],["2010-08-20",1.45,1.45,1.45,1.45,1600.0],["2010-08-23",1.45,1.45,1.45,1.45,4200.0],["2010-08-24",1.4,1.45,1.4,1.4,2500.0],["2010-08-25",1.4,1.4,1.35,1.4,13200.0],["2010-08-26",1.35,1.4,1.3,1.4,14000.0],["2010-08-27",1.29,1.3,1.29,1.29,28000.0],["2010-08-30",1.3,1.3,1.3,1.3,11800.0],["2010-08-31",1.25,1.25,1.1,1.25,30200.0],["2010-09-01",1.5,1.5,1.3,1.3,3400.0],["2010-09-02",1.35,1.4,1.35,1.4,3000.0],["2010-09-03",1.4,1.4,1.4,1.4,5000.0],["2010-09-07",1.4,1.4,1.4,1.4,0.0],["2010-09-08",1.34,1.4,1.34,1.4,4600.0],["2010-09-09",1.4,1.4,1.4,1.4,0.0],["2010-09-10",1.36,1.36,1.31,1.31,2000.0],["2010-09-13",1.08,1.45,1.08,1.35,4300.0],["2010-09-14",1.33,1.33,1.3,1.3,8200.0],["2010-09-15",1.43,1.5,1.43,1.5,19900.0],["2010-09-16",1.5,1.5,1.45,1.5,15100.0],["2010-09-17",1.45,1.45,1.45,1.45,2600.0],["2010-09-20",1.4,1.5,1.35,1.5,8000.0],["2010-09-21",1.5,1.5,1.4,1.49,6900.0],["2010-09-22",1.49,1.49,1.35,1.45,3100.0],["2010-09-23",1.36,1.45,1.35,1.45,3500.0],["2010-09-24",1.37,1.49,1.37,1.49,1000.0],["2010-09-27",1.45,1.45,1.45,1.45,2500.0],["2010-09-28",1.45,1.45,1.39,1.39,10500.0],["2010-09-29",1.39,1.39,1.39,1.39,0.0],["2010-09-30",1.39,1.39,1.38,1.39,12400.0],["2010-10-01",1.39,1.39,1.35,1.35,3000.0],["2010-10-04",1.35,1.35,1.35,1.35,400.0],["2010-10-05",1.35,1.35,1.33,1.34,12700.0],["2010-10-06",1.35,1.35,1.34,1.34,4200.0],["2010-10-07",1.34,1.35,1.33,1.35,4200.0],["2010-10-08",1.35,1.39,1.35,1.39,2200.0],["2010-10-11",1.39,1.39,1.39,1.39,0.0],["2010-10-12",1.35,1.39,1.34,1.39,3900.0],["2010-10-13",1.41,1.41,1.38,1.38,4400.0],["2010-10-14",1.38,1.39,1.31,1.35,15000.0],["2010-10-15",1.35,1.35,1.35,1.35,300.0],["2010-10-18",1.35,1.39,1.3,1.39,14800.0],["2010-10-19",1.38,1.49,1.38,1.38,41700.0],["2010-10-20",1.42,1.5,1.42,1.42,14100.0],["2010-10-21",1.43,1.43,1.43,1.43,3000.0],["2010-10-22",1.44,1.45,1.44,1.45,2600.0],["2010-10-25",1.43,1.5,1.43,1.5,1000.0],["2010-10-26",1.45,1.45,1.44,1.44,3600.0],["2010-10-27",1.5,1.5,1.43,1.45,1000.0],["2010-10-28",1.43,1.45,1.43,1.43,8800.0],["2010-10-29",1.43,1.43,1.43,1.43,4000.0],["2010-11-01",1.4,1.4,1.4,1.4,1000.0],["2010-11-02",1.4,1.44,1.35,1.42,12700.0],["2010-11-03",1.42,1.42,1.42,1.42,4000.0],["2010-11-04",1.28,1.44,1.28,1.39,4800.0],["2010-11-05",1.41,1.41,1.39,1.41,31600.0],["2010-11-08",1.43,1.5,1.43,1.45,46700.0],["2010-11-09",1.44,1.5,1.44,1.5,6600.0],["2010-11-10",1.5,1.5,1.45,1.45,17900.0],["2010-11-11",1.46,1.5,1.37,1.5,23000.0],["2010-11-12",1.5,1.6,1.49,1.6,59100.0],["2010-11-15",1.6,1.6,1.51,1.54,16500.0],["2010-11-16",1.55,1.55,1.45,1.45,44700.0],["2010-11-17",1.45,1.45,1.45,1.45,12500.0],["2010-11-18",1.45,1.45,1.4,1.4,29300.0],["2010-11-19",1.4,1.45,1.4,1.4,32700.0],["2010-11-22",1.4,1.4,1.38,1.4,5600.0],["2010-11-23",1.38,1.4,1.33,1.35,13700.0],["2010-11-24",1.4,1.4,1.33,1.33,7500.0],["2010-11-26",1.35,1.35,1.35,1.35,7500.0],["2010-11-29",1.34,1.35,1.3,1.33,14300.0],["2010-11-30",1.33,1.35,1.3,1.35,49400.0],["2010-12-01",1.4,1.58,1.35,1.36,130300.0],["2010-12-02",1.5,1.5,1.5,1.5,1000.0],["2010-12-03",1.49,1.49,1.49,1.49,1000.0],["2010-12-06",1.49,1.49,1.29,1.37,102600.0],["2010-12-07",1.36,1.37,1.31,1.35,17000.0],["2010-12-08",1.34,1.37,1.33,1.33,11200.0],["2010-12-09",1.33,1.33,1.31,1.31,14000.0],["2010-12-10",1.4,1.4,1.31,1.31,24300.0],["2010-12-13",1.3,1.33,1.3,1.3,51700.0],["2010-12-14",1.3,1.32,1.29,1.32,4000.0],["2010-12-15",1.32,1.38,1.32,1.38,20600.0],["2010-12-16",1.31,1.38,1.31,1.36,12800.0],["2010-12-17",1.36,1.36,1.34,1.34,4100.0],["2010-12-20",1.34,1.35,1.34,1.35,33200.0],["2010-12-21",1.36,1.5,1.32,1.32,41300.0],["2010-12-22",1.34,1.34,1.34,1.34,5500.0],["2010-12-23",1.34,1.34,1.27,1.31,75000.0],["2010-12-27",1.32,1.34,1.32,1.33,9200.0],["2010-12-28",1.34,1.34,1.34,1.34,2000.0],["2010-12-29",1.35,1.36,1.27,1.36,17000.0],["2010-12-30",1.36,1.36,1.36,1.36,900.0],["2010-12-31",1.37,1.5,1.34,1.37,20000.0],["2011-01-03",1.49,1.49,1.45,1.45,9000.0],["2011-01-04",1.41,1.42,1.41,1.41,2600.0],["2011-01-05",1.4,1.4,1.37,1.37,6900.0],["2011-01-06",1.43,1.43,1.43,1.43,4300.0],["2011-01-07",1.43,1.45,1.42,1.45,5000.0],["2011-01-10",1.43,1.5,1.39,1.4,7000.0],["2011-01-11",1.5,1.5,1.4,1.43,6800.0],["2011-01-12",1.45,1.49,1.45,1.49,21000.0],["2011-01-13",1.46,1.55,1.43,1.55,47000.0],["2011-01-14",1.55,1.59,1.5,1.5,40900.0],["2011-01-18",1.5,1.61,1.5,1.6,59300.0],["2011-01-19",1.6,1.6,1.6,1.6,3200.0],["2011-01-20",1.62,1.64,1.5,1.5,9200.0],["2011-01-21",1.55,1.55,1.52,1.52,14400.0],["2011-01-24",1.53,1.55,1.5,1.5,5700.0],["2011-01-25",1.55,1.55,1.54,1.54,11000.0],["2011-01-26",1.55,1.6,1.55,1.6,9500.0],["2011-01-27",1.59,1.59,1.59,1.59,200.0],["2011-01-28",1.59,1.59,1.59,1.59,0.0],["2011-01-31",1.58,1.66,1.58,1.63,17600.0],["2011-02-01",1.63,1.63,1.63,1.63,200.0],["2011-02-02",1.63,1.63,1.63,1.63,1100.0],["2011-02-03",1.63,1.69,1.61,1.66,20000.0],["2011-02-04",1.67,1.67,1.67,1.67,3000.0],["2011-02-07",1.7,1.7,1.6,1.7,18400.0],["2011-02-08",1.7,1.7,1.7,1.7,300.0],["2011-02-09",1.65,1.65,1.65,1.65,3000.0],["2011-02-10",1.6,1.62,1.6,1.62,1500.0],["2011-02-11",1.65,1.65,1.6,1.6,16300.0],["2011-02-14",1.6,1.65,1.6,1.63,11700.0],["2011-02-15",1.63,1.68,1.6,1.68,9700.0],["2011-02-16",1.68,1.7,1.68,1.7,14300.0],["2011-02-17",1.64,1.68,1.64,1.68,7800.0],["2011-02-18",1.7,1.7,1.7,1.7,6800.0],["2011-02-22",1.7,1.7,1.7,1.7,0.0],["2011-02-23",1.65,1.65,1.65,1.65,500.0],["2011-02-24",1.61,1.65,1.61,1.65,4500.0],["2011-02-25",1.62,1.68,1.62,1.68,5700.0],["2011-02-28",1.7,1.7,1.61,1.61,12700.0],["2011-03-01",1.65,1.7,1.5,1.65,38300.0],["2011-03-02",1.65,1.65,1.5,1.6,12500.0],["2011-03-03",1.6,1.6,1.58,1.58,15100.0],["2011-03-04",1.58,1.58,1.5,1.5,7500.0],["2011-03-07",1.5,1.5,1.36,1.5,19600.0],["2011-03-08",1.48,1.48,1.48,1.48,500.0],["2011-03-09",1.5,1.5,1.49,1.5,17100.0],["2011-03-10",1.5,1.5,1.5,1.5,6600.0],["2011-03-11",1.42,1.5,1.42,1.5,6000.0],["2011-03-14",1.42,1.5,1.42,1.5,1900.0],["2011-03-15",1.44,1.49,1.44,1.49,8000.0],["2011-03-16",1.45,1.49,1.3,1.49,5500.0],["2011-03-17",1.49,1.49,1.49,1.49,0.0],["2011-03-18",1.49,1.49,1.49,1.49,500.0],["2011-03-21",1.48,1.49,1.37,1.4,15100.0],["2011-03-22",1.4,1.4,1.4,1.4,5900.0],["2011-03-23",1.49,1.55,1.48,1.48,32900.0],["2011-03-24",1.48,1.5,1.48,1.48,13500.0],["2011-03-25",1.48,1.48,1.48,1.48,500.0],["2011-03-28",1.48,1.7,1.48,1.6,6100.0],["2011-03-29",1.5,1.5,1.5,1.5,11900.0],["2011-03-30",1.5,1.5,1.5,1.5,0.0],["2011-03-31",1.5,1.5,1.5,1.5,0.0],["2011-04-01",1.45,1.5,1.45,1.5,4500.0],["2011-04-04",1.45,1.45,1.45,1.45,3000.0],["2011-04-05",1.45,1.45,1.45,1.45,0.0],["2011-04-06",1.5,1.5,1.4,1.49,9300.0],["2011-04-07",1.49,1.52,1.49,1.51,5500.0],["2011-04-08",1.5,1.58,1.5,1.5,22100.0],["2011-04-11",1.51,1.51,1.51,1.51,5000.0],["2011-04-12",1.45,1.5,1.44,1.5,20400.0],["2011-04-13",1.48,1.51,1.48,1.49,10900.0],["2011-04-14",1.57,1.57,1.57,1.57,300.0],["2011-04-15",1.48,1.55,1.48,1.55,2400.0],["2011-04-18",1.5,1.52,1.5,1.51,15000.0],["2011-04-19",1.5,1.5,1.5,1.5,1700.0],["2011-04-20",1.5,1.52,1.5,1.52,2200.0],["2011-04-21",1.55,1.6,1.55,1.57,65000.0],["2011-04-25",1.57,1.57,1.55,1.55,40600.0],["2011-04-26",1.6,1.6,1.55,1.55,161300.0],["2011-04-27",1.59,1.59,1.55,1.55,10300.0],["2011-04-28",1.57,1.6,1.57,1.59,16600.0],["2011-04-29",1.65,1.65,1.65,1.65,2000.0],["2011-05-02",1.6,1.6,1.57,1.58,26000.0],["2011-05-03",1.6,1.65,1.6,1.65,2700.0],["2011-05-04",1.6,1.6,1.52,1.6,17000.0],["2011-05-05",1.6,1.6,1.57,1.6,2500.0],["2011-05-06",1.62,1.65,1.62,1.63,29000.0],["2011-05-09",1.63,1.63,1.62,1.63,4500.0],["2011-05-10",1.62,1.63,1.62,1.63,3400.0],["2011-05-11",1.7,1.75,1.63,1.65,113100.0],["2011-05-12",1.71,1.71,1.62,1.62,17000.0],["2011-05-13",1.62,1.62,1.62,1.62,0.0],["2011-05-16",1.58,1.65,1.58,1.62,12000.0],["2011-05-17",1.62,1.62,1.62,1.62,0.0],["2011-05-18",1.65,1.65,1.6,1.6,25200.0],["2011-05-19",1.64,1.64,1.58,1.58,25100.0],["2011-05-20",1.58,1.58,1.58,1.58,0.0],["2011-05-23",1.58,1.58,1.58,1.58,0.0],["2011-05-24",1.62,1.62,1.6,1.6,8000.0],["2011-05-25",1.6,1.6,1.5,1.5,31400.0],["2011-05-26",1.6,1.6,1.6,1.6,500.0],["2011-05-27",1.55,1.65,1.55,1.6,4900.0],["2011-05-31",1.6,1.6,1.6,1.6,5000.0],["2011-06-01",1.6,1.6,1.5,1.5,2200.0],["2011-06-02",1.49,1.49,1.49,1.49,9000.0],["2011-06-03",1.51,1.51,1.5,1.5,3000.0],["2011-06-06",1.52,1.52,1.52,1.52,400.0],["2011-06-07",1.52,1.52,1.52,1.52,0.0],["2011-06-08",1.54,1.54,1.5,1.5,2500.0],["2011-06-09",1.56,1.56,1.56,1.56,4800.0],["2011-06-10",1.6,1.6,1.6,1.6,1000.0],["2011-06-13",1.6,1.71,1.58,1.7,33000.0],["2011-06-14",1.7,1.7,1.65,1.65,19400.0],["2011-06-15",1.61,1.61,1.56,1.58,157300.0],["2011-06-16",1.59,1.64,1.58,1.64,27700.0],["2011-06-17",1.64,1.64,1.64,1.64,0.0],["2011-06-20",1.64,1.64,1.64,1.64,0.0],["2011-06-21",1.56,1.59,1.56,1.59,3000.0],["2011-06-22",1.6,1.6,1.6,1.6,2600.0],["2011-06-23",1.6,1.6,1.6,1.6,1000.0],["2011-06-24",1.6,1.6,1.6,1.6,1800.0],["2011-06-27",1.64,1.64,1.6,1.6,3600.0],["2011-06-28",1.64,1.64,1.64,1.64,1300.0],["2011-06-29",1.64,1.64,1.56,1.6,21100.0],["2011-06-30",1.6,1.6,1.57,1.57,66000.0],["2011-07-01",1.6,1.6,1.6,1.6,500.0],["2011-07-05",1.6,1.6,1.6,1.6,0.0],["2011-07-06",1.64,1.69,1.6,1.65,97000.0],["2011-07-07",1.65,1.76,1.65,1.74,275800.0],["2011-07-08",1.74,1.85,1.74,1.77,65300.0],["2011-07-11",1.8,1.81,1.67,1.79,32600.0],["2011-07-12",1.77,1.77,1.77,1.77,4000.0],["2011-07-13",1.8,1.8,1.77,1.8,28900.0],["2011-07-14",1.8,1.88,1.8,1.82,106200.0],["2011-07-15",1.8,1.8,1.75,1.75,29300.0],["2011-07-18",1.75,1.75,1.73,1.73,8100.0],["2011-07-19",1.8,1.8,1.8,1.8,1300.0],["2011-07-20",1.82,1.9,1.82,1.9,10800.0],["2011-07-21",1.95,1.95,1.9,1.9,3200.0],["2011-07-22",1.9,2.08,1.9,2.08,18500.0],["2011-07-25",2.1,2.1,2.1,2.1,3700.0],["2011-07-26",2.4,2.45,2.16,2.28,8000.0],["2011-07-27",2.2,2.2,2.2,2.2,500.0],["2011-07-28",2.05,2.2,2.05,2.13,14100.0],["2011-07-29",2.13,2.2,2.13,2.2,1000.0],["2011-08-01",2.11,2.11,2.11,2.11,500.0],["2011-08-02",2.19,2.19,2.19,2.19,2000.0],["2011-08-03",2.12,2.12,2.05,2.1,9000.0],["2011-08-04",2.07,2.07,1.86,1.9,20100.0],["2011-08-05",1.86,1.86,1.8,1.85,10000.0],["2011-08-08",1.8,1.85,1.77,1.85,26800.0],["2011-08-09",1.85,1.9,1.85,1.9,3800.0],["2011-08-10",1.9,2.0,1.8,1.9,14200.0],["2011-08-11",1.9,1.9,1.8,1.87,21500.0],["2011-08-12",1.85,1.87,1.81,1.87,25400.0],["2011-08-15",1.87,1.87,1.87,1.87,2000.0],["2011-08-16",1.88,1.88,1.75,1.84,10700.0],["2011-08-17",1.84,1.84,1.84,1.84,0.0],["2011-08-18",1.76,1.82,1.65,1.82,20300.0],["2011-08-19",1.82,1.85,1.82,1.85,2300.0],["2011-08-22",1.65,1.65,1.65,1.65,200.0],["2011-08-23",1.85,1.85,1.85,1.85,3000.0],["2011-08-24",1.85,1.85,1.85,1.85,0.0],["2011-08-25",1.65,1.65,1.65,1.65,5000.0],["2011-08-26",1.66,1.66,1.66,1.66,2000.0],["2011-08-29",1.85,1.9,1.65,1.65,5200.0],["2011-08-30",1.85,1.85,1.85,1.85,200.0],["2011-08-31",1.65,1.82,1.61,1.82,6600.0],["2011-09-01",1.82,1.82,1.82,1.82,0.0],["2011-09-02",1.65,1.65,1.65,1.65,500.0],["2011-09-06",1.65,1.65,1.63,1.63,11700.0],["2011-09-07",1.63,1.63,1.63,1.63,0.0],["2011-09-08",1.65,1.67,1.6,1.66,42200.0],["2011-09-09",1.67,1.67,1.67,1.67,1500.0],["2011-09-12",1.66,1.67,1.57,1.67,7500.0],["2011-09-13",1.57,1.6,1.57,1.6,5500.0],["2011-09-14",1.59,1.6,1.59,1.6,1200.0],["2011-09-15",1.6,1.6,1.6,1.6,0.0],["2011-09-16",1.57,1.57,1.57,1.57,1500.0],["2011-09-19",1.57,1.58,1.57,1.58,3000.0],["2011-09-20",1.57,1.6,1.55,1.6,47100.0],["2011-09-21",1.6,1.6,1.6,1.6,1000.0],["2011-09-22",1.55,1.55,1.55,1.55,8100.0],["2011-09-23",1.55,1.55,1.55,1.55,0.0],["2011-09-26",1.48,1.55,1.48,1.55,4000.0],["2011-09-27",1.55,1.55,1.55,1.55,500.0],["2011-09-28",1.55,1.55,1.55,1.55,0.0],["2011-09-29",1.48,1.48,1.48,1.48,1500.0],["2011-09-30",1.48,1.52,1.48,1.52,1500.0],["2011-10-03",1.47,1.47,1.45,1.45,1800.0],["2011-10-04",1.3,1.45,1.3,1.45,3800.0],["2011-10-05",1.3,1.35,1.29,1.3,27500.0],["2011-10-06",1.4,1.4,1.4,1.4,500.0],["2011-10-07",1.4,1.45,1.4,1.45,4000.0],["2011-10-10",1.45,1.45,1.4,1.4,10800.0],["2011-10-11",1.45,1.45,1.45,1.45,300.0],["2011-10-12",1.4,1.4,1.3,1.35,35000.0],["2011-10-13",1.3,1.35,1.2,1.35,41000.0],["2011-10-14",1.4,1.45,1.4,1.45,1000.0],["2011-10-17",1.45,1.45,1.45,1.45,0.0],["2011-10-18",1.31,1.4,1.27,1.39,6400.0],["2011-10-19",1.3,1.3,1.3,1.3,500.0],["2011-10-20",1.3,1.39,1.28,1.39,31400.0],["2011-10-21",1.3,1.3,1.3,1.3,6500.0],["2011-10-24",1.3,1.3,1.3,1.3,15000.0],["2011-10-25",1.3,1.32,1.3,1.3,21300.0],["2011-10-26",1.31,1.39,1.3,1.39,13000.0],["2011-10-27",1.39,1.39,1.39,1.39,4600.0],["2011-10-28",1.4,1.45,1.4,1.45,2200.0],["2011-10-31",1.45,1.45,1.45,1.45,4500.0],["2011-11-01",1.4,1.4,1.33,1.4,15300.0],["2011-11-02",1.4,1.4,1.4,1.4,2000.0],["2011-11-03",1.4,1.45,1.32,1.4,7000.0],["2011-11-04",1.45,1.45,1.45,1.45,3900.0],["2011-11-07",1.35,1.45,1.35,1.45,1200.0],["2011-11-08",1.45,1.45,1.02,1.31,17000.0],["2011-11-09",1.31,1.31,1.05,1.05,131300.0],["2011-11-10",1.09,1.09,1.0,1.05,6600.0],["2011-11-11",0.95,1.05,0.95,1.05,30200.0],["2011-11-14",1.05,1.05,1.05,1.05,3900.0],["2011-11-15",1.03,1.09,1.03,1.09,27100.0],["2011-11-16",1.09,1.09,1.09,1.09,0.0],["2011-11-17",1.06,1.06,1.06,1.06,2000.0],["2011-11-18",1.07,1.08,1.07,1.08,2200.0],["2011-11-21",0.94,1.06,0.94,1.0,6700.0],["2011-11-22",0.95,1.02,0.95,1.02,15200.0],["2011-11-23",0.95,1.15,0.94,1.15,24300.0],["2011-11-25",0.93,1.14,0.93,1.14,8800.0],["2011-11-28",1.02,1.02,1.0,1.0,11700.0],["2011-11-29",1.0,1.0,0.85,1.0,17500.0],["2011-11-30",1.0,1.0,1.0,1.0,10000.0],["2011-12-01",1.0,1.0,1.0,1.0,0.0],["2011-12-02",1.0,1.0,0.88,1.0,2400.0],["2011-12-05",1.0,1.0,1.0,1.0,0.0],["2011-12-06",0.75,1.0,0.75,1.0,11100.0],["2011-12-07",1.0,1.0,1.0,1.0,0.0],["2011-12-08",0.75,1.0,0.75,0.88,4100.0],["2011-12-09",0.98,0.98,0.92,0.98,18800.0],["2011-12-12",0.98,0.98,0.98,0.98,0.0],["2011-12-13",0.98,0.98,0.98,0.98,0.0],["2011-12-14",0.88,0.95,0.88,0.95,5500.0],["2011-12-15",0.75,0.92,0.75,0.92,28000.0],["2011-12-16",0.85,0.85,0.8,0.8,10200.0],["2011-12-19",0.9,0.9,0.8,0.8,24100.0],["2011-12-20",0.8,0.8,0.8,0.8,9700.0],["2011-12-21",0.8,0.8,0.75,0.8,18500.0],["2011-12-22",0.8,0.8,0.8,0.8,10500.0],["2011-12-23",0.82,0.82,0.8,0.8,12000.0],["2011-12-27",0.75,0.87,0.75,0.87,1600.0],["2011-12-28",0.87,0.87,0.87,0.87,0.0],["2011-12-29",0.78,0.87,0.78,0.83,38600.0],["2011-12-30",0.82,0.88,0.82,0.88,13000.0],["2012-01-03",0.88,0.95,0.88,0.95,35200.0],["2012-01-04",0.95,0.95,0.95,0.95,1000.0],["2012-01-05",0.95,0.95,0.95,0.95,1000.0],["2012-01-06",0.95,0.95,0.95,0.95,0.0],["2012-01-09",0.95,0.95,0.95,0.95,0.0],["2012-01-10",0.95,0.95,0.95,0.95,2900.0],["2012-01-11",1.0,1.0,1.0,1.0,1000.0],["2012-01-12",1.0,1.0,1.0,1.0,0.0],["2012-01-13",1.0,1.0,1.0,1.0,0.0],["2012-01-17",1.0,1.0,0.8,0.87,2200.0],["2012-01-18",0.87,0.87,0.87,0.87,0.0],["2012-01-19",1.0,1.0,1.0,1.0,500.0],["2012-01-20",1.0,1.0,0.99,0.99,3000.0],["2012-01-23",0.99,0.99,0.99,0.99,0.0],["2012-01-24",0.8,0.99,0.8,0.99,7800.0],["2012-01-25",0.99,0.99,0.99,0.99,0.0],["2012-01-26",0.85,0.85,0.85,0.85,1000.0],["2012-01-27",0.99,0.99,0.99,0.99,200.0],["2012-01-30",1.0,1.0,1.0,1.0,200.0],["2012-01-31",1.0,1.0,1.0,1.0,0.0],["2012-02-01",0.85,0.99,0.85,0.98,2000.0],["2012-02-02",1.0,1.0,0.85,1.0,15300.0],["2012-02-03",1.0,1.0,1.0,1.0,0.0],["2012-02-06",1.0,1.02,0.92,1.01,26500.0],["2012-02-07",0.99,1.02,0.99,1.02,11000.0],["2012-02-08",1.02,1.02,0.86,0.87,18100.0],["2012-02-09",1.0,1.0,1.0,1.0,6900.0],["2012-02-10",1.0,1.0,1.0,1.0,2000.0],["2012-02-13",1.0,1.0,1.0,1.0,0.0],["2012-02-14",1.0,1.0,1.0,1.0,0.0],["2012-02-15",0.95,1.0,0.95,1.0,11000.0],["2012-02-16",0.91,0.99,0.91,0.99,5100.0],["2012-02-17",1.0,1.0,1.0,1.0,3900.0],["2012-02-21",0.91,1.0,0.91,1.0,2100.0],["2012-02-22",1.0,1.0,1.0,1.0,0.0],["2012-02-23",0.91,0.91,0.87,0.9,41200.0],["2012-02-24",0.9,0.9,0.9,0.9,0.0],["2012-02-27",0.9,0.9,0.9,0.9,0.0],["2012-02-28",0.91,0.91,0.91,0.91,31600.0],["2012-02-29",0.91,0.91,0.91,0.91,2500.0],["2012-03-01",0.84,0.91,0.84,0.91,400.0],["2012-03-02",0.91,0.91,0.91,0.91,0.0],["2012-03-05",0.91,0.91,0.91,0.91,1000.0],["2012-03-06",0.88,0.89,0.84,0.85,21600.0],["2012-03-07",0.85,0.95,0.85,0.95,2700.0],["2012-03-08",0.84,0.94,0.82,0.94,16200.0],["2012-03-09",0.93,0.95,0.93,0.95,5500.0],["2012-03-12",0.95,0.95,0.95,0.95,100.0],["2012-03-13",0.84,0.88,0.84,0.88,1400.0],["2012-03-14",0.88,0.88,0.88,0.88,0.0],["2012-03-15",0.95,0.95,0.85,0.95,4500.0],["2012-03-16",0.95,0.95,0.9,0.9,7500.0],["2012-03-19",0.9,0.93,0.85,0.93,6100.0],["2012-03-20",0.93,0.93,0.93,0.93,0.0],["2012-03-21",0.93,0.93,0.93,0.93,0.0],["2012-03-22",0.86,0.86,0.86,0.86,5000.0],["2012-03-23",0.86,0.86,0.8,0.85,38600.0],["2012-03-26",0.85,0.85,0.85,0.85,2800.0],["2012-03-27",0.85,0.85,0.85,0.85,0.0],["2012-03-28",0.69,0.69,0.48,0.5,537600.0],["2012-03-29",0.51,0.52,0.5,0.5,212100.0],["2012-03-30",0.5,0.5,0.49,0.5,16700.0],["2012-04-02",0.49,0.5,0.47,0.49,21800.0],["2012-04-03",0.49,0.49,0.42,0.45,55000.0],["2012-04-04",0.45,0.47,0.38,0.43,134700.0],["2012-04-05",0.39,0.43,0.39,0.42,12700.0],["2012-04-09",0.39,0.42,0.38,0.4,128700.0],["2012-04-10",0.39,0.39,0.39,0.39,1000.0],["2012-04-11",0.4,0.4,0.39,0.39,16800.0],["2012-04-12",0.38,0.48,0.38,0.42,32500.0],["2012-04-13",0.4,0.4,0.37,0.38,57800.0],["2012-04-16",0.36,0.4,0.36,0.39,30200.0],["2012-04-17",0.36,0.42,0.36,0.42,39600.0],["2012-04-18",0.4,0.42,0.4,0.42,21200.0],["2012-04-19",0.43,0.46,0.43,0.46,35000.0],["2012-04-20",0.46,0.46,0.46,0.46,0.0],["2012-04-23",0.46,0.46,0.46,0.46,0.0],["2012-04-24",0.43,0.43,0.43,0.43,4900.0],["2012-04-25",0.43,0.43,0.43,0.43,0.0],["2012-04-26",0.44,0.44,0.44,0.44,2100.0],["2012-04-27",0.41,0.41,0.41,0.41,11000.0],["2012-04-30",0.41,0.41,0.41,0.41,0.0],["2012-05-01",0.41,0.43,0.4,0.43,12000.0],["2012-05-02",0.43,0.43,0.43,0.43,0.0],["2012-05-03",0.43,0.43,0.43,0.43,6100.0],["2012-05-04",0.41,0.42,0.41,0.42,10000.0],["2012-05-07",0.42,0.42,0.42,0.42,0.0],["2012-05-08",0.42,0.42,0.38,0.4,18400.0],["2012-05-09",0.4,0.43,0.4,0.43,20000.0],["2012-05-10",0.4,0.4,0.4,0.4,18000.0],["2012-05-11",0.38,0.47,0.38,0.4,25100.0],["2012-05-14",0.44,0.45,0.42,0.45,42000.0],["2012-05-15",0.45,0.45,0.45,0.45,1400.0],["2012-05-16",0.45,0.45,0.45,0.45,1500.0],["2012-05-17",0.45,0.45,0.45,0.45,500.0],["2012-05-18",0.45,0.49,0.45,0.49,20000.0],["2012-05-21",0.49,0.49,0.49,0.49,0.0],["2012-05-22",0.49,0.49,0.49,0.49,0.0],["2012-05-23",0.49,0.49,0.49,0.49,100.0],["2012-05-24",0.49,0.49,0.49,0.49,0.0],["2012-05-25",0.45,0.45,0.45,0.45,4500.0],["2012-05-29",0.41,0.47,0.41,0.47,5600.0],["2012-05-30",0.49,0.49,0.45,0.48,12100.0],["2012-05-31",0.47,0.47,0.47,0.47,3100.0],["2012-06-01",0.46,0.48,0.46,0.48,7300.0],["2012-06-04",0.48,0.48,0.48,0.48,0.0],["2012-06-05",0.46,0.46,0.45,0.45,17400.0],["2012-06-06",0.45,0.45,0.45,0.45,32600.0],["2012-06-07",0.45,0.45,0.45,0.45,0.0],["2012-06-08",0.44,0.44,0.44,0.44,25000.0],["2012-06-11",0.44,0.44,0.44,0.44,50000.0],["2012-06-12",0.44,0.44,0.44,0.44,10000.0],["2012-06-13",0.44,0.44,0.44,0.44,15000.0],["2012-06-14",0.44,0.44,0.4,0.4,39100.0],["2012-06-15",0.44,0.44,0.4,0.4,7100.0],["2012-06-18",0.4,0.4,0.4,0.4,0.0],["2012-06-19",0.4,0.4,0.4,0.4,3000.0],["2012-06-20",0.4,0.4,0.34,0.34,74100.0],["2012-06-21",0.39,0.39,0.35,0.35,64900.0],["2012-06-22",0.32,0.34,0.32,0.34,19700.0],["2012-06-25",0.35,0.37,0.35,0.37,10000.0],["2012-06-26",0.38,0.38,0.37,0.37,25000.0],["2012-06-27",0.38,0.39,0.38,0.39,20000.0],["2012-06-28",0.38,0.38,0.38,0.38,1000.0],["2012-06-29",0.39,0.4,0.39,0.4,40300.0],["2012-07-02",0.4,0.4,0.4,0.4,1800.0],["2012-07-03",0.41,0.41,0.41,0.41,7000.0],["2012-07-05",0.41,0.41,0.41,0.41,0.0],["2012-07-06",0.4,0.4,0.4,0.4,23400.0],["2012-07-09",0.4,0.4,0.4,0.4,0.0],["2012-07-10",0.38,0.38,0.38,0.38,79300.0],["2012-07-11",0.34,0.4,0.34,0.4,173200.0],["2012-07-12",0.4,0.4,0.4,0.4,0.0],["2012-07-13",0.4,0.4,0.4,0.4,0.0],["2012-07-16",0.34,0.42,0.34,0.4,99700.0],["2012-07-17",0.4,0.4,0.4,0.4,0.0],["2012-07-18",0.35,0.4,0.35,0.4,3500.0],["2012-07-19",0.43,0.43,0.4,0.4,11100.0],["2012-07-20",0.4,0.4,0.4,0.4,200.0],["2012-07-23",0.4,0.4,0.4,0.4,400.0],["2012-07-24",0.4,0.44,0.4,0.44,11100.0],["2012-07-25",0.41,0.45,0.41,0.45,600.0],["2012-07-26",0.41,0.41,0.4,0.4,134500.0],["2012-07-27",0.4,0.43,0.4,0.4,36000.0],["2012-07-30",0.4,0.4,0.4,0.4,0.0],["2012-07-31",0.4,0.4,0.4,0.4,0.0],["2012-08-01",0.4,0.4,0.4,0.4,0.0],["2012-08-02",0.4,0.4,0.4,0.4,0.0],["2012-08-03",0.42,0.44,0.42,0.44,244500.0],["2012-08-06",0.41,0.44,0.41,0.43,18500.0],["2012-08-07",0.43,0.43,0.43,0.43,0.0],["2012-08-08",0.43,0.43,0.43,0.43,1000.0],["2012-08-09",0.43,0.43,0.43,0.43,0.0],["2012-08-10",0.43,0.43,0.43,0.43,0.0],["2012-08-13",0.43,0.43,0.43,0.43,0.0],["2012-08-14",0.43,0.43,0.43,0.43,0.0],["2012-08-15",0.45,0.45,0.45,0.45,15900.0],["2012-08-16",0.45,0.5,0.45,0.5,9600.0],["2012-08-17",0.5,0.64,0.49,0.64,39700.0],["2012-08-20",0.64,0.64,0.64,0.64,1000.0],["2012-08-21",0.64,0.64,0.64,0.64,0.0],["2012-08-22",0.55,0.55,0.5,0.55,8500.0],["2012-08-23",0.48,0.51,0.48,0.51,66100.0],["2012-08-24",0.51,0.53,0.5,0.53,10000.0],["2012-08-27",0.53,0.53,0.53,0.53,0.0],["2012-08-28",0.53,0.53,0.53,0.53,0.0],["2012-08-29",0.5,0.5,0.5,0.5,10000.0],["2012-08-30",0.49,0.49,0.49,0.49,2500.0],["2012-08-31",0.49,0.49,0.49,0.49,0.0],["2012-09-04",0.49,0.49,0.49,0.49,5000.0],["2012-09-05",0.47,0.5,0.47,0.5,29300.0],["2012-09-06",0.48,0.48,0.46,0.46,20700.0],["2012-09-07",0.47,0.47,0.46,0.46,22000.0],["2012-09-10",0.47,0.47,0.44,0.44,15000.0],["2012-09-11",0.46,0.46,0.46,0.46,10000.0],["2012-09-12",0.46,0.46,0.46,0.46,0.0],["2012-09-13",0.46,0.46,0.46,0.46,0.0],["2012-09-14",0.59,0.59,0.59,0.59,300.0],["2012-09-17",0.59,0.59,0.59,0.59,0.0],["2012-09-18",0.59,0.59,0.59,0.59,0.0],["2012-09-19",0.59,0.59,0.59,0.59,0.0],["2012-09-20",0.48,0.48,0.48,0.48,2000.0],["2012-09-21",0.44,0.49,0.4,0.45,127300.0],["2012-09-24",0.4,0.47,0.4,0.47,9400.0],["2012-09-25",0.45,0.5,0.4,0.44,159600.0],["2012-09-26",0.45,0.45,0.45,0.45,200000.0],["2012-09-27",0.45,0.48,0.45,0.48,18000.0],["2012-09-28",0.48,0.48,0.48,0.48,0.0],["2012-10-01",0.48,0.48,0.48,0.48,0.0],["2012-10-02",0.48,0.48,0.48,0.48,3300.0],["2012-10-03",0.48,0.48,0.46,0.46,8800.0],["2012-10-04",0.46,0.46,0.46,0.46,20000.0],["2012-10-05",0.46,0.46,0.46,0.46,500.0],["2012-10-08",0.42,0.42,0.42,0.42,2000.0],["2012-10-09",0.42,0.42,0.42,0.42,0.0],["2012-10-10",0.42,0.42,0.42,0.42,400.0],["2012-10-11",0.45,0.45,0.45,0.45,133000.0],["2012-10-12",0.48,0.48,0.48,0.48,100.0],["2012-10-15",0.48,0.48,0.48,0.48,0.0],["2012-10-16",0.48,0.49,0.43,0.43,29500.0],["2012-10-17",0.43,0.43,0.43,0.43,3900.0],["2012-10-18",0.43,0.43,0.43,0.43,0.0],["2012-10-19",0.42,0.47,0.42,0.47,236000.0],["2012-10-22",0.47,0.47,0.47,0.47,0.0],["2012-10-23",0.47,0.47,0.47,0.47,0.0],["2012-10-24",0.47,0.47,0.46,0.46,124100.0],["2012-10-25",0.46,0.47,0.42,0.47,8200.0],["2012-10-26",0.47,0.48,0.46,0.46,124300.0],["2012-10-31",0.46,0.46,0.46,0.46,0.0],["2012-11-01",0.46,0.46,0.46,0.46,0.0],["2012-11-02",0.46,0.46,0.46,0.46,60500.0],["2012-11-05",0.47,0.47,0.47,0.47,26500.0],["2012-11-06",0.46,0.46,0.45,0.45,15000.0],["2012-11-07",0.45,0.45,0.45,0.45,0.0],["2012-11-08",0.39,0.4,0.38,0.4,13600.0],["2012-11-09",0.48,0.48,0.48,0.48,200.0],["2012-11-12",0.48,0.48,0.48,0.48,0.0],["2012-11-13",0.41,0.48,0.41,0.48,8900.0],["2012-11-14",0.48,0.48,0.38,0.42,35300.0],["2012-11-15",0.38,0.42,0.38,0.39,62000.0],["2012-11-16",0.42,0.45,0.42,0.45,7000.0],["2012-11-19",0.43,0.43,0.43,0.43,11100.0],["2012-11-20",0.43,0.43,0.43,0.43,19000.0],["2012-11-21",0.42,0.42,0.42,0.42,6000.0],["2012-11-23",0.42,0.42,0.42,0.42,0.0],["2012-11-26",0.39,0.39,0.39,0.39,5000.0],["2012-11-27",0.42,0.43,0.42,0.43,151800.0],["2012-11-28",0.43,0.43,0.43,0.43,23000.0],["2012-11-29",0.42,0.42,0.42,0.42,150000.0],["2012-11-30",0.42,0.43,0.41,0.43,250300.0],["2012-12-03",0.43,0.43,0.43,0.43,95100.0],["2012-12-04",0.41,0.41,0.39,0.39,24900.0],["2012-12-05",0.43,0.43,0.43,0.43,35200.0],["2012-12-06",0.4,0.42,0.39,0.42,57000.0],["2012-12-07",0.44,0.46,0.43,0.46,30500.0],["2012-12-10",0.45,0.46,0.42,0.46,441900.0],["2012-12-11",0.45,0.46,0.36,0.41,130000.0],["2012-12-12",0.41,0.41,0.41,0.41,0.0],["2012-12-13",0.41,0.41,0.41,0.41,0.0],["2012-12-14",0.45,0.45,0.43,0.43,117200.0],["2012-12-17",0.42,0.42,0.42,0.42,9500.0],["2012-12-18",0.42,0.42,0.42,0.42,76100.0],["2012-12-19",0.43,0.43,0.43,0.43,23200.0],["2012-12-20",0.45,0.45,0.45,0.45,100.0],["2012-12-21",0.45,0.45,0.45,0.45,0.0],["2012-12-24",0.4,0.48,0.37,0.48,37500.0],["2012-12-26",0.43,0.45,0.43,0.45,19200.0],["2012-12-27",0.43,0.48,0.43,0.48,33700.0],["2012-12-28",0.43,0.48,0.43,0.48,13200.0],["2012-12-31",0.42,0.48,0.42,0.48,1100.0],["2013-01-02",0.43,0.48,0.43,0.48,5800.0],["2013-01-03",0.48,0.54,0.48,0.48,108800.0],["2013-01-04",0.48,0.48,0.48,0.48,8100.0],["2013-01-07",0.46,0.46,0.46,0.46,1500.0],["2013-01-08",0.46,0.5,0.41,0.5,126500.0],["2013-01-09",0.5,0.5,0.5,0.5,0.0],["2013-01-10",0.5,0.64,0.5,0.64,17000.0],["2013-01-11",0.64,0.64,0.64,0.64,0.0],["2013-01-14",0.59,0.64,0.59,0.64,36000.0],["2013-01-15",0.6,0.64,0.6,0.64,6700.0],["2013-01-16",0.6,0.6,0.6,0.6,1900.0],["2013-01-17",0.6,0.6,0.6,0.6,0.0],["2013-01-18",0.62,0.64,0.62,0.63,9100.0],["2013-01-22",0.63,0.63,0.63,0.63,4000.0],["2013-01-23",0.66,0.66,0.66,0.66,400.0],["2013-01-24",0.67,0.67,0.67,0.67,2000.0],["2013-01-25",0.65,0.74,0.65,0.74,34200.0],["2013-01-28",0.74,0.74,0.72,0.72,1500.0],["2013-01-29",0.72,0.74,0.72,0.74,15200.0],["2013-01-30",0.76,0.84,0.75,0.84,11900.0],["2013-01-31",0.84,0.84,0.84,0.84,1500.0],["2013-02-01",0.7,0.84,0.7,0.84,700.0],["2013-02-04",0.7,0.84,0.7,0.84,2200.0],["2013-02-05",0.84,0.84,0.84,0.84,100.0],["2013-02-06",0.8,0.84,0.8,0.84,11100.0],["2013-02-07",0.84,0.84,0.84,0.84,0.0],["2013-02-08",0.84,0.84,0.84,0.84,0.0],["2013-02-11",0.84,0.84,0.84,0.84,0.0],["2013-02-12",0.84,0.84,0.84,0.84,0.0],["2013-02-13",0.7,0.75,0.7,0.7,33200.0],["2013-02-14",0.8,0.8,0.8,0.8,200.0],["2013-02-15",0.8,0.8,0.72,0.8,9200.0],["2013-02-19",0.8,0.8,0.8,0.8,200.0],["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",0.8,0.8,0.8,0.8,1000.0],["2013-02-25",0.8,0.8,0.8,0.8,0.0],["2013-02-26",0.8,0.8,0.8,0.8,0.0],["2013-02-27",0.8,0.8,0.8,0.8,2000.0],["2013-02-28",0.8,0.8,0.8,0.8,0.0],["2013-03-01",0.8,0.8,0.8,0.8,0.0],["2013-03-04",0.72,0.76,0.72,0.76,5000.0],["2013-03-05",0.72,0.72,0.72,0.72,1000.0],["2013-03-06",0.72,0.75,0.72,0.75,7000.0],["2013-03-07",0.75,0.75,0.71,0.75,35400.0],["2013-03-08",0.67,0.75,0.67,0.71,31800.0],["2013-03-11",0.71,0.73,0.67,0.73,41500.0],["2013-03-12",0.72,0.73,0.72,0.73,29800.0],["2013-03-13",0.73,0.78,0.67,0.7,97600.0],["2013-03-14",0.7,0.78,0.67,0.78,42100.0],["2013-03-15",0.75,0.8,0.75,0.8,4900.0],["2013-03-18",0.8,0.8,0.8,0.8,0.0],["2013-03-19",0.8,0.8,0.8,0.8,0.0],["2013-03-20",0.8,0.8,0.8,0.8,0.0],["2013-03-21",0.75,0.78,0.75,0.78,5100.0],["2013-03-22",0.78,0.78,0.78,0.78,900.0],["2013-03-25",0.75,0.78,0.75,0.78,400.0],["2013-03-26",0.75,0.75,0.63,0.75,24400.0],["2013-03-27",0.68,0.68,0.68,0.68,100.0],["2013-03-28",0.75,0.75,0.7,0.7,37500.0],["2013-04-01",0.7,0.72,0.7,0.72,8000.0],["2013-04-02",0.73,0.73,0.71,0.71,10400.0],["2013-04-03",0.63,0.78,0.63,0.73,21500.0],["2013-04-04",0.7,0.7,0.7,0.7,10000.0],["2013-04-05",0.63,0.7,0.63,0.7,5000.0],["2013-04-08",0.65,0.7,0.65,0.7,30300.0],["2013-04-09",0.65,0.65,0.63,0.65,1000.0],["2013-04-10",0.63,0.65,0.63,0.65,800.0],["2013-04-11",0.65,0.65,0.65,0.65,0.0],["2013-04-12",0.65,0.65,0.65,0.65,0.0],["2013-04-15",0.65,0.65,0.65,0.65,0.0],["2013-04-16",0.63,0.7,0.63,0.7,20600.0],["2013-04-17",0.7,0.7,0.7,0.7,0.0],["2013-04-18",0.7,0.7,0.7,0.7,0.0],["2013-04-19",0.7,0.7,0.7,0.7,0.0],["2013-04-22",0.7,0.7,0.7,0.7,0.0],["2013-04-23",0.62,0.62,0.57,0.62,3100.0],["2013-04-24",0.52,0.62,0.52,0.62,2100.0],["2013-04-25",0.62,0.62,0.62,0.62,0.0],["2013-04-26",0.62,0.62,0.62,0.62,0.0],["2013-04-29",0.53,0.6,0.53,0.6,1100.0],["2013-04-30",0.6,0.6,0.6,0.6,0.0],["2013-05-01",0.6,0.6,0.6,0.6,7500.0],["2013-05-02",0.58,0.6,0.58,0.6,1100.0],["2013-05-03",0.6,0.6,0.6,0.6,0.0],["2013-05-06",0.53,0.6,0.53,0.6,44100.0],["2013-05-07",0.47,0.62,0.47,0.62,79400.0],["2013-05-08",0.6,0.61,0.6,0.61,2200.0],["2013-05-09",0.61,0.61,0.61,0.61,0.0],["2013-05-10",0.61,0.61,0.61,0.61,0.0],["2013-05-13",0.61,0.61,0.61,0.61,0.0],["2013-05-14",0.59,0.6,0.59,0.6,200.0],["2013-05-15",0.6,0.6,0.6,0.6,0.0],["2013-05-16",0.6,0.6,0.6,0.6,0.0],["2013-05-17",0.57,0.6,0.57,0.6,14800.0],["2013-05-20",0.6,0.6,0.6,0.6,6000.0],["2013-05-21",0.6,0.71,0.6,0.71,16600.0],["2013-05-22",0.71,0.71,0.69,0.7,10200.0],["2013-05-23",0.69,0.71,0.69,0.71,5700.0],["2013-05-24",0.7,0.7,0.7,0.7,2900.0],["2013-05-28",0.7,0.7,0.64,0.7,8000.0],["2013-05-29",0.7,0.7,0.7,0.7,0.0],["2013-05-30",0.7,0.7,0.55,0.62,164900.0],["2013-05-31",0.62,0.62,0.62,0.62,10000.0],["2013-06-03",0.62,0.62,0.62,0.62,0.0],["2013-06-04",0.58,0.58,0.58,0.58,800.0],["2013-06-05",0.62,0.65,0.62,0.65,37800.0],["2013-06-06",0.65,0.65,0.65,0.65,0.0],["2013-06-07",0.65,0.65,0.65,0.65,0.0],["2013-06-10",0.65,0.65,0.65,0.65,0.0],["2013-06-11",0.65,0.65,0.65,0.65,100.0],["2013-06-12",0.65,0.65,0.65,0.65,0.0],["2013-06-13",0.56,0.67,0.56,0.67,800.0],["2013-06-14",0.67,0.67,0.67,0.67,0.0],["2013-06-17",0.67,0.67,0.67,0.67,100.0],["2013-06-18",0.56,0.67,0.56,0.67,5000.0],["2013-06-19",0.59,0.67,0.59,0.67,600.0],["2013-06-20",0.6,0.65,0.57,0.65,34900.0],["2013-06-21",0.65,0.65,0.65,0.65,0.0],["2013-06-24",0.67,0.67,0.67,0.67,5000.0],["2013-06-25",0.65,0.65,0.65,0.65,29000.0],["2013-06-26",0.65,0.65,0.65,0.65,8400.0],["2013-06-27",0.65,0.65,0.65,0.65,0.0],["2013-06-28",0.72,0.72,0.65,0.65,1100.0],["2013-07-01",0.71,0.71,0.65,0.65,2200.0],["2013-07-02",0.65,0.65,0.65,0.65,0.0],["2013-07-03",0.65,0.65,0.65,0.65,0.0],["2013-07-05",0.6,0.6,0.6,0.6,27600.0],["2013-07-08",0.6,0.6,0.6,0.6,0.0],["2013-07-09",0.6,0.6,0.6,0.6,0.0],["2013-07-10",0.6,0.6,0.6,0.6,0.0],["2013-07-11",0.6,0.6,0.6,0.6,0.0],["2013-07-12",0.6,0.6,0.6,0.6,0.0],["2013-07-15",0.6,0.6,0.6,0.6,0.0],["2013-07-16",0.56,0.67,0.56,0.67,10200.0],["2013-07-17",0.67,0.67,0.67,0.67,0.0],["2013-07-18",0.55,0.65,0.55,0.65,13000.0],["2013-07-19",0.65,0.65,0.65,0.65,0.0],["2013-07-22",0.65,0.65,0.65,0.65,9900.0],["2013-07-23",0.64,0.65,0.64,0.65,2600.0],["2013-07-24",0.65,0.65,0.65,0.65,0.0],["2013-07-25",0.65,0.68,0.65,0.68,3400.0],["2013-07-26",0.65,0.68,0.65,0.68,6200.0],["2013-07-29",0.68,0.68,0.68,0.68,0.0],["2013-07-30",0.68,0.68,0.68,0.68,0.0],["2013-07-31",0.51,0.68,0.51,0.68,10100.0],["2013-08-01",0.68,0.68,0.68,0.68,0.0],["2013-08-02",0.68,0.68,0.68,0.68,0.0],["2013-08-05",0.68,0.68,0.68,0.68,3000.0],["2013-08-06",0.67,0.67,0.67,0.67,2000.0],["2013-08-07",0.67,0.67,0.67,0.67,2000.0],["2013-08-08",0.67,0.67,0.67,0.67,0.0],["2013-08-09",0.67,0.68,0.67,0.68,5000.0],["2013-08-12",0.65,0.65,0.65,0.65,8700.0],["2013-08-13",0.65,0.65,0.65,0.65,54300.0],["2013-08-14",0.5,0.65,0.5,0.65,1700.0],["2013-08-15",0.6,0.6,0.6,0.6,25000.0],["2013-08-16",0.6,0.6,0.6,0.6,1000.0],["2013-08-19",0.55,0.55,0.51,0.51,365000.0],["2013-08-20",0.55,0.56,0.55,0.55,138100.0],["2013-08-21",0.6,0.63,0.6,0.63,51000.0],["2013-08-22",0.63,0.73,0.63,0.73,53100.0],["2013-08-23",0.7,0.73,0.7,0.73,20500.0],["2013-08-26",0.73,0.73,0.73,0.73,3000.0],["2013-08-27",0.73,0.75,0.73,0.75,9900.0],["2013-08-28",0.7,0.75,0.7,0.75,11200.0],["2013-08-29",0.75,0.75,0.7,0.71,17000.0],["2013-08-30",0.67,0.72,0.67,0.72,6000.0],["2013-09-03",0.75,0.75,0.75,0.75,12200.0],["2013-09-04",0.75,0.75,0.73,0.73,15800.0],["2013-09-05",0.73,0.73,0.67,0.67,41000.0],["2013-09-06",0.67,0.67,0.67,0.67,0.0],["2013-09-09",0.73,0.75,0.73,0.75,5500.0],["2013-09-10",0.75,0.75,0.75,0.75,0.0],["2013-09-11",0.7,0.7,0.7,0.7,4300.0],["2013-09-12",0.67,0.67,0.67,0.67,2000.0],["2013-09-13",0.75,0.77,0.75,0.77,10000.0],["2013-09-16",0.77,0.77,0.77,0.77,0.0],["2013-09-17",0.72,0.79,0.72,0.79,14300.0],["2013-09-18",0.7,0.79,0.7,0.79,55500.0],["2013-09-19",0.79,0.79,0.79,0.79,0.0],["2013-09-20",0.79,0.79,0.79,0.79,0.0],["2013-09-23",0.79,0.79,0.79,0.79,0.0],["2013-09-24",0.75,0.75,0.57,0.57,23100.0],["2013-09-25",0.65,0.74,0.65,0.74,2900.0],["2013-09-26",0.74,0.74,0.74,0.74,0.0],["2013-09-27",0.74,0.74,0.74,0.74,0.0],["2013-09-30",0.74,0.74,0.74,0.74,0.0],["2013-10-01",0.74,0.74,0.74,0.74,0.0],["2013-10-02",0.74,0.74,0.74,0.74,0.0],["2013-10-03",0.65,0.7,0.65,0.7,2000.0],["2013-10-04",0.66,0.66,0.66,0.66,6000.0],["2013-10-07",0.66,0.71,0.66,0.71,1100.0],["2013-10-08",0.53,0.74,0.53,0.74,2600.0],["2013-10-09",0.58,0.73,0.58,0.73,1000.0],["2013-10-10",0.73,0.73,0.73,0.73,0.0],["2013-10-11",0.58,0.64,0.53,0.64,10000.0],["2013-10-14",0.64,0.64,0.62,0.64,20000.0],["2013-10-15",0.65,0.72,0.65,0.72,2200.0],["2013-10-16",0.65,0.67,0.6,0.67,15200.0],["2013-10-17",0.6,0.72,0.6,0.72,7300.0],["2013-10-18",0.62,0.71,0.62,0.71,5900.0],["2013-10-21",0.71,0.71,0.71,0.71,7500.0],["2013-10-22",0.71,0.71,0.71,0.71,0.0],["2013-10-23",0.64,0.64,0.55,0.55,4000.0],["2013-10-24",0.69,0.69,0.69,0.69,100.0],["2013-10-25",0.69,0.69,0.69,0.69,0.0],["2013-10-28",0.69,0.69,0.69,0.69,0.0],["2013-10-29",0.69,0.69,0.69,0.69,0.0],["2013-10-30",0.58,0.58,0.58,0.58,700.0],["2013-10-31",0.69,0.69,0.69,0.69,100.0],["2013-11-01",0.58,0.58,0.58,0.58,1000.0],["2013-11-04",0.58,0.58,0.58,0.58,2000.0],["2013-11-05",0.58,0.58,0.58,0.58,0.0],["2013-11-06",0.59,0.6,0.58,0.6,34900.0],["2013-11-07",0.6,0.6,0.6,0.6,0.0],["2013-11-08",0.58,0.58,0.58,0.58,13200.0],["2013-11-11",0.56,0.58,0.56,0.58,13500.0],["2013-11-12",0.55,0.58,0.53,0.58,14200.0],["2013-11-13",0.54,0.59,0.54,0.59,9200.0],["2013-11-14",0.55,0.56,0.45,0.55,187400.0],["2013-11-15",0.49,0.58,0.49,0.58,400.0],["2013-11-18",0.58,0.58,0.58,0.58,0.0],["2013-11-19",0.55,0.55,0.55,0.55,10000.0],["2013-11-20",0.51,0.52,0.5,0.52,41500.0],["2013-11-21",0.52,0.52,0.52,0.52,0.0],["2013-11-22",0.48,0.51,0.48,0.51,11200.0],["2013-11-25",0.51,0.51,0.51,0.51,0.0],["2013-11-26",0.51,0.51,0.51,0.51,0.0],["2013-11-27",0.51,0.51,0.51,0.51,0.0],["2013-11-29",0.49,0.53,0.46,0.53,259000.0],["2013-12-02",0.53,0.53,0.53,0.53,0.0],["2013-12-03",0.51,0.51,0.51,0.51,20000.0],["2013-12-04",0.53,0.53,0.45,0.53,15100.0],["2013-12-05",0.53,0.53,0.53,0.53,0.0],["2013-12-06",0.53,0.53,0.53,0.53,0.0],["2013-12-09",0.45,0.53,0.45,0.53,1400.0],["2013-12-10",0.47,0.49,0.47,0.49,10200.0],["2013-12-11",0.46,0.46,0.46,0.46,6100.0],["2013-12-12",0.45,0.45,0.45,0.45,4200.0],["2013-12-13",0.48,0.48,0.45,0.45,17100.0],["2013-12-16",0.45,0.45,0.45,0.45,0.0],["2013-12-17",0.45,0.48,0.38,0.48,73300.0],["2013-12-18",0.42,0.45,0.4,0.45,26500.0],["2013-12-19",0.41,0.43,0.4,0.43,32500.0],["2013-12-20",0.42,0.49,0.42,0.49,30200.0],["2013-12-23",0.41,0.49,0.41,0.49,1200.0],["2013-12-24",0.49,0.49,0.49,0.49,0.0],["2013-12-26",0.32,0.4,0.32,0.4,16800.0],["2013-12-27",0.37,0.4,0.37,0.37,7100.0],["2013-12-30",0.45,0.45,0.45,0.45,100.0],["2013-12-31",0.37,0.44,0.37,0.44,36200.0],["2014-01-02",0.45,0.45,0.45,0.45,2700.0],["2014-01-03",0.45,0.45,0.45,0.45,0.0],["2014-01-06",0.45,0.45,0.45,0.45,9900.0],["2014-01-07",0.45,0.45,0.45,0.45,1500.0],["2014-01-08",0.45,0.45,0.45,0.45,3200.0],["2014-01-09",0.4,0.49,0.4,0.49,1200.0],["2014-01-10",0.42,0.49,0.42,0.49,400.0],["2014-01-13",0.41,0.42,0.41,0.42,15500.0],["2014-01-14",0.49,0.49,0.49,0.49,200.0],["2014-01-15",0.49,0.49,0.49,0.49,0.0],["2014-01-16",0.49,0.49,0.49,0.49,0.0],["2014-01-17",0.42,0.44,0.39,0.39,338700.0],["2014-01-21",0.44,0.44,0.37,0.44,100500.0],["2014-01-22",0.42,0.44,0.4,0.44,202000.0],["2014-01-23",0.44,0.44,0.44,0.44,0.0],["2014-01-24",0.44,0.44,0.44,0.44,15000.0],["2014-01-27",0.44,0.44,0.44,0.44,0.0],["2014-01-28",0.49,0.49,0.49,0.49,200.0],["2014-01-29",0.49,0.49,0.49,0.49,500.0],["2014-01-30",0.49,0.49,0.49,0.49,0.0],["2014-01-31",0.49,0.49,0.49,0.49,0.0],["2014-02-03",0.39,0.39,0.39,0.39,27300.0],["2014-02-04",0.39,0.39,0.39,0.39,0.0],["2014-02-05",0.31,0.48,0.31,0.48,2000.0],["2014-02-06",0.46,0.46,0.32,0.39,7100.0],["2014-02-07",0.39,0.39,0.39,0.39,0.0],["2014-02-10",0.39,0.39,0.39,0.39,2500.0],["2014-02-11",0.39,0.39,0.39,0.39,0.0],["2014-02-12",0.39,0.39,0.39,0.39,0.0],["2014-02-13",0.39,0.39,0.39,0.39,3000.0],["2014-02-14",0.39,0.39,0.39,0.39,9100.0],["2014-02-18",0.34,0.47,0.34,0.47,800.0],["2014-02-19",0.47,0.47,0.47,0.47,0.0],["2014-02-20",0.47,0.47,0.47,0.47,0.0],["2014-02-21",0.47,0.47,0.47,0.47,0.0],["2014-02-24",0.45,0.45,0.45,0.45,100.0],["2014-02-25",0.45,0.45,0.45,0.45,0.0],["2014-02-26",0.45,0.45,0.45,0.45,0.0],["2014-02-27",0.45,0.45,0.45,0.45,0.0],["2014-02-28",0.45,0.45,0.45,0.45,0.0],["2014-03-03",0.45,0.45,0.45,0.45,0.0],["2014-03-04",0.35,0.45,0.35,0.45,13400.0],["2014-03-05",0.42,0.45,0.42,0.45,5000.0],["2014-03-06",0.45,0.47,0.45,0.47,19000.0],["2014-03-07",0.47,0.47,0.47,0.47,0.0],["2014-03-10",0.47,0.47,0.47,0.47,9000.0],["2014-03-11",0.47,0.47,0.47,0.47,200.0],["2014-03-12",0.47,0.47,0.47,0.47,0.0],["2014-03-13",0.47,0.47,0.47,0.47,0.0],["2014-03-14",0.45,0.45,0.45,0.45,1200.0],["2014-03-17",0.45,0.45,0.45,0.45,0.0],["2014-03-18",0.41,0.45,0.41,0.45,12000.0],["2014-03-19",0.45,0.45,0.45,0.45,0.0],["2014-03-20",0.47,0.47,0.47,0.47,8000.0],["2014-03-21",0.47,0.48,0.47,0.48,11500.0],["2014-03-24",0.42,0.48,0.42,0.48,1100.0],["2014-03-25",0.48,0.48,0.48,0.48,0.0],["2014-03-26",0.48,0.48,0.48,0.48,0.0],["2014-03-27",0.43,0.48,0.43,0.48,700.0],["2014-03-28",0.43,0.48,0.43,0.48,6000.0],["2014-03-31",0.48,0.48,0.48,0.48,0.0],["2014-04-01",0.48,0.48,0.48,0.48,500.0],["2014-04-02",0.41,0.45,0.39,0.45,7700.0],["2014-04-03",0.46,0.46,0.41,0.42,43200.0],["2014-04-04",0.42,0.42,0.42,0.42,0.0],["2014-04-07",0.41,0.41,0.39,0.41,21100.0],["2014-04-08",0.41,0.41,0.41,0.41,0.0],["2014-04-09",0.41,0.41,0.41,0.41,0.0],["2014-04-10",0.41,0.41,0.41,0.41,1000.0],["2014-04-11",0.41,0.41,0.41,0.41,0.0],["2014-04-14",0.39,0.39,0.35,0.35,13000.0],["2014-04-15",0.36,0.4,0.34,0.4,29000.0],["2014-04-16",0.4,0.41,0.4,0.41,13200.0],["2014-04-17",0.41,0.42,0.41,0.42,10000.0],["2014-04-21",0.42,0.42,0.42,0.42,0.0],["2014-04-22",0.42,0.42,0.42,0.42,0.0],["2014-04-23",0.38,0.41,0.35,0.41,14000.0],["2014-04-24",0.35,0.4,0.35,0.4,8300.0],["2014-04-25",0.4,0.4,0.4,0.4,0.0],["2014-04-28",0.4,0.4,0.4,0.4,0.0],["2014-04-29",0.35,0.4,0.35,0.4,600.0],["2014-04-30",0.4,0.41,0.4,0.41,10000.0],["2014-05-01",0.41,0.41,0.41,0.41,0.0],["2014-05-02",0.41,0.41,0.41,0.41,0.0],["2014-05-05",0.41,0.41,0.41,0.41,0.0],["2014-05-06",0.41,0.41,0.41,0.41,0.0],["2014-05-07",0.39,0.39,0.39,0.39,1000.0],["2014-05-08",0.39,0.39,0.39,0.39,0.0],["2014-05-09",0.4,0.4,0.4,0.4,300.0],["2014-05-12",0.39,0.41,0.35,0.41,7700.0],["2014-05-13",0.35,0.41,0.26,0.41,70000.0],["2014-05-14",0.41,0.41,0.41,0.41,0.0],["2014-05-15",0.41,0.41,0.41,0.41,0.0],["2014-05-16",0.41,0.41,0.41,0.41,0.0],["2014-05-19",0.41,0.41,0.41,0.41,1700.0],["2014-05-20",0.41,0.41,0.41,0.41,0.0],["2014-05-21",0.41,0.41,0.41,0.41,0.0],["2014-05-22",0.41,0.41,0.41,0.41,0.0],["2014-05-23",0.41,0.41,0.41,0.41,0.0],["2014-05-27",0.41,0.41,0.41,0.41,0.0],["2014-05-28",0.41,0.41,0.41,0.41,0.0],["2014-05-29",0.41,0.41,0.41,0.41,0.0],["2014-05-30",0.4,0.4,0.23,0.39,18000.0],["2014-06-02",0.39,0.39,0.39,0.39,0.0],["2014-06-03",0.39,0.39,0.39,0.39,0.0],["2014-06-04",0.39,0.39,0.39,0.39,0.0],["2014-06-05",0.37,0.37,0.37,0.37,1000.0],["2014-06-06",0.37,0.37,0.37,0.37,0.0],["2014-06-09",0.37,0.37,0.37,0.37,0.0],["2014-06-10",0.31,0.4,0.31,0.31,12700.0],["2014-06-11",0.31,0.31,0.31,0.31,0.0],["2014-06-12",0.31,0.31,0.31,0.31,0.0],["2014-06-13",0.25,0.3,0.2,0.3,59900.0],["2014-06-16",0.3,0.3,0.3,0.3,0.0],["2014-06-17",0.3,0.3,0.3,0.3,0.0],["2014-06-18",0.25,0.3,0.25,0.25,16700.0],["2014-06-19",0.25,0.38,0.25,0.38,6100.0],["2014-06-20",0.38,0.38,0.38,0.38,0.0],["2014-06-23",0.25,0.39,0.25,0.39,1000.0],["2014-06-24",0.3,0.4,0.3,0.3,1400.0],["2014-06-25",0.38,0.38,0.3,0.3,2700.0],["2014-06-26",0.35,0.35,0.35,0.35,600.0],["2014-06-27",0.35,0.35,0.35,0.35,0.0],["2014-06-30",0.35,0.35,0.35,0.35,0.0],["2014-07-01",0.35,0.35,0.35,0.35,0.0],["2014-07-02",0.3,0.3,0.3,0.3,2000.0],["2014-07-03",0.35,0.35,0.35,0.35,300.0],["2014-07-07",0.35,0.35,0.35,0.35,0.0],["2014-07-08",0.35,0.35,0.35,0.35,0.0],["2014-07-09",0.35,0.35,0.35,0.35,0.0],["2014-07-10",0.35,0.35,0.35,0.35,2000.0],["2014-07-11",0.35,0.35,0.35,0.35,0.0],["2014-07-14",0.35,0.35,0.35,0.35,0.0],["2014-07-15",0.28,0.29,0.28,0.29,7800.0],["2014-07-16",0.35,0.35,0.35,0.35,100.0],["2014-07-17",0.35,0.35,0.35,0.35,5000.0],["2014-07-18",0.35,0.35,0.35,0.35,0.0],["2014-07-21",0.35,0.35,0.35,0.35,0.0],["2014-07-22",0.35,0.35,0.35,0.35,0.0],["2014-07-23",0.35,0.35,0.35,0.35,0.0],["2014-07-24",0.35,0.35,0.35,0.35,0.0],["2014-07-25",0.35,0.35,0.35,0.35,0.0],["2014-07-28",0.35,0.35,0.25,0.25,37000.0],["2014-07-29",0.25,0.3,0.25,0.3,2700.0],["2014-07-30",0.34,0.34,0.3,0.34,7000.0],["2014-07-31",0.34,0.34,0.34,0.34,400.0],["2014-08-01",0.24,0.34,0.24,0.34,3500.0],["2014-08-04",0.34,0.34,0.34,0.34,0.0],["2014-08-05",0.34,0.34,0.34,0.34,0.0],["2014-08-06",0.24,0.34,0.24,0.34,600.0],["2014-08-07",0.34,0.34,0.34,0.34,0.0],["2014-08-08",0.34,0.34,0.34,0.34,0.0],["2014-08-11",0.3,0.3,0.3,0.3,500.0],["2014-08-12",0.3,0.3,0.3,0.3,0.0],["2014-08-13",0.3,0.3,0.3,0.3,0.0],["2014-08-14",0.3,0.3,0.3,0.3,0.0],["2014-08-15",0.3,0.3,0.3,0.3,0.0],["2014-08-18",0.3,0.3,0.3,0.3,0.0],["2014-08-19",0.24,0.25,0.15,0.2,42100.0],["2014-08-20",0.13,0.29,0.12,0.2,89400.0],["2014-08-21",0.2,0.2,0.2,0.2,51000.0],["2014-08-22",0.21,0.21,0.13,0.2,42000.0],["2014-08-25",0.2,0.2,0.2,0.2,0.0],["2014-08-26",0.2,0.2,0.2,0.2,0.0],["2014-08-27",0.2,0.2,0.2,0.2,10000.0],["2014-08-28",0.2,0.2,0.2,0.2,0.0],["2014-08-29",0.2,0.2,0.2,0.2,400.0],["2014-09-02",0.2,0.2,0.2,0.2,4200.0],["2014-09-03",0.2,0.2,0.2,0.2,1400.0],["2014-09-04",0.12,0.2,0.12,0.2,700.0],["2014-09-05",0.2,0.2,0.2,0.2,0.0],["2014-09-08",0.15,0.2,0.15,0.2,2300.0],["2014-09-09",0.17,0.2,0.15,0.2,2900.0],["2014-09-10",0.2,0.2,0.2,0.2,0.0],["2014-09-11",0.2,0.2,0.2,0.2,0.0],["2014-09-12",0.2,0.2,0.2,0.2,0.0],["2014-09-15",0.15,0.23,0.15,0.23,6600.0],["2014-09-16",0.23,0.23,0.23,0.23,0.0],["2014-09-17",0.23,0.23,0.23,0.23,0.0],["2014-09-18",0.23,0.23,0.23,0.23,0.0],["2014-09-19",0.23,0.23,0.23,0.23,0.0],["2014-09-22",0.23,0.23,0.23,0.23,0.0],["2014-09-23",0.23,0.23,0.23,0.23,0.0],["2014-09-24",0.23,0.23,0.23,0.23,0.0],["2014-09-25",0.2,0.2,0.15,0.15,21400.0],["2014-09-26",0.23,0.23,0.23,0.23,1000.0],["2014-09-29",0.23,0.23,0.23,0.23,0.0],["2014-09-30",0.23,0.23,0.23,0.23,0.0],["2014-10-01",0.12,0.2,0.12,0.2,1000.0],["2014-10-02",0.12,0.18,0.12,0.18,1100.0],["2014-10-03",0.18,0.18,0.18,0.18,2500.0],["2014-10-06",0.12,0.18,0.12,0.18,7800.0],["2014-10-07",0.18,0.18,0.18,0.18,0.0],["2014-10-08",0.18,0.18,0.18,0.18,0.0],["2014-10-09",0.18,0.18,0.18,0.18,2500.0],["2014-10-10",0.18,0.18,0.18,0.18,0.0],["2014-10-13",0.18,0.18,0.18,0.18,0.0],["2014-10-14",0.12,0.12,0.12,0.12,263300.0],["2014-10-15",0.17,0.17,0.17,0.17,500.0],["2014-10-16",0.17,0.17,0.17,0.17,0.0],["2014-10-17",0.17,0.17,0.17,0.17,17000.0],["2014-10-20",0.17,0.17,0.17,0.17,0.0],["2014-10-21",0.18,0.18,0.18,0.18,500.0],["2014-10-22",0.18,0.18,0.18,0.18,14000.0],["2014-10-23",0.18,0.18,0.18,0.18,8000.0],["2014-10-24",0.18,0.18,0.18,0.18,0.0],["2014-10-27",0.18,0.18,0.18,0.18,900.0],["2014-10-28",0.18,0.18,0.18,0.18,22600.0],["2014-10-29",0.18,0.18,0.18,0.18,0.0],["2014-10-30",0.25,0.25,0.18,0.18,70900.0],["2014-10-31",0.18,0.25,0.18,0.25,86300.0],["2014-11-03",0.18,0.22,0.18,0.18,70300.0],["2014-11-04",0.2,0.2,0.2,0.2,6200.0],["2014-11-05",0.25,0.25,0.25,0.25,200.0],["2014-11-06",0.25,0.25,0.25,0.25,0.0],["2014-11-07",0.2,0.2,0.2,0.2,5000.0],["2014-11-10",0.18,0.25,0.18,0.25,10100.0],["2014-11-11",0.28,0.28,0.22,0.22,4600.0],["2014-11-12",0.21,0.28,0.21,0.28,5100.0],["2014-11-13",0.28,0.28,0.22,0.22,6300.0],["2014-11-14",0.24,0.24,0.24,0.24,60000.0],["2014-11-17",0.28,0.3,0.24,0.3,55400.0],["2014-11-18",0.3,0.3,0.27,0.27,274800.0],["2014-11-19",0.4,0.4,0.24,0.27,1400.0],["2014-11-20",0.3,0.3,0.3,0.3,40200.0],["2014-11-21",0.29,0.32,0.27,0.32,14300.0],["2014-11-24",0.27,0.27,0.27,0.27,4500.0],["2014-11-25",0.27,0.27,0.27,0.27,0.0],["2014-11-26",0.27,0.32,0.27,0.32,7500.0],["2014-11-28",0.32,0.32,0.32,0.32,0.0],["2014-12-01",0.32,0.32,0.32,0.32,0.0],["2014-12-02",0.32,0.32,0.32,0.32,0.0],["2014-12-03",0.31,0.31,0.31,0.31,600.0],["2014-12-04",0.27,0.31,0.27,0.31,8000.0],["2014-12-05",0.31,0.35,0.31,0.35,28800.0],["2014-12-08",0.31,0.36,0.31,0.36,7000.0],["2014-12-09",0.36,0.36,0.36,0.36,0.0],["2014-12-10",0.33,0.36,0.3,0.36,48800.0],["2014-12-11",0.33,0.44,0.33,0.44,15500.0],["2014-12-12",0.44,0.44,0.44,0.44,0.0],["2014-12-15",0.44,0.44,0.44,0.44,0.0],["2014-12-16",0.44,0.44,0.44,0.44,0.0],["2014-12-17",0.44,0.44,0.37,0.42,1900.0],["2014-12-18",0.35,0.48,0.33,0.48,21000.0],["2014-12-19",0.48,0.48,0.48,0.48,0.0],["2014-12-22",0.48,0.48,0.48,0.48,0.0],["2014-12-23",0.35,0.35,0.35,0.35,500.0],["2014-12-24",0.48,0.48,0.48,0.48,100.0],["2014-12-26",0.49,0.49,0.49,0.49,600.0],["2014-12-29",0.49,0.49,0.49,0.49,0.0],["2014-12-30",0.36,0.36,0.33,0.36,28200.0],["2014-12-31",0.35,0.48,0.35,0.37,10400.0],["2015-01-02",0.37,0.37,0.37,0.37,0.0],["2015-01-05",0.37,0.37,0.37,0.37,0.0],["2015-01-06",0.37,0.4,0.37,0.4,5700.0],["2015-01-07",0.4,0.4,0.4,0.4,200.0],["2015-01-08",0.37,0.37,0.37,0.37,2800.0],["2015-01-09",0.42,0.46,0.35,0.35,1100.0],["2015-01-12",0.46,0.46,0.46,0.46,100.0],["2015-01-13",0.34,0.34,0.34,0.34,100.0],["2015-01-14",0.46,0.46,0.46,0.46,200.0],["2015-01-15",0.46,0.46,0.46,0.46,0.0],["2015-01-16",0.46,0.46,0.46,0.46,0.0],["2015-01-20",0.46,0.46,0.46,0.46,0.0],["2015-01-21",0.46,0.46,0.46,0.46,0.0],["2015-01-22",0.46,0.46,0.46,0.46,0.0],["2015-01-23",0.46,0.46,0.46,0.46,0.0],["2015-01-26",0.34,0.4,0.34,0.4,11100.0],["2015-01-27",0.4,0.4,0.4,0.4,1200.0],["2015-01-28",0.34,0.34,0.34,0.34,2000.0],["2015-01-29",0.34,0.34,0.34,0.34,0.0],["2015-01-30",0.34,0.34,0.34,0.34,0.0],["2015-02-02",0.34,0.34,0.34,0.34,7900.0],["2015-02-03",0.34,0.34,0.34,0.34,0.0],["2015-02-04",0.34,0.34,0.34,0.34,6200.0],["2015-02-05",0.39,0.39,0.39,0.39,12500.0],["2015-02-06",0.39,0.39,0.39,0.39,0.0],["2015-02-09",0.39,0.39,0.39,0.39,0.0],["2015-02-10",0.35,0.35,0.35,0.35,300.0],["2015-02-11",0.39,0.39,0.39,0.39,2000.0],["2015-02-12",0.39,0.39,0.39,0.39,2400.0],["2015-02-13",0.4,0.4,0.4,0.4,500.0],["2015-02-17",0.35,0.4,0.34,0.35,61900.0],["2015-02-18",0.36,0.4,0.36,0.4,7200.0],["2015-02-19",0.4,0.45,0.4,0.45,20200.0],["2015-02-20",0.45,0.45,0.45,0.45,0.0],["2015-02-23",0.45,0.46,0.4,0.46,59900.0],["2015-02-24",0.4,0.51,0.4,0.49,74200.0],["2015-02-25",0.5,0.54,0.5,0.54,21200.0],["2015-02-26",0.5,0.5,0.5,0.5,2500.0],["2015-02-27",0.54,0.54,0.54,0.54,300.0],["2015-03-02",0.54,0.54,0.54,0.54,23000.0],["2015-03-03",0.59,0.78,0.59,0.75,34800.0],["2015-03-04",0.6,0.84,0.59,0.84,1300.0],["2015-03-05",0.75,0.75,0.73,0.73,5500.0],["2015-03-06",0.73,0.73,0.73,0.73,0.0],["2015-03-09",0.73,0.73,0.73,0.73,0.0],["2015-03-10",0.73,0.73,0.73,0.73,0.0],["2015-03-11",0.73,0.73,0.73,0.73,0.0],["2015-03-12",0.73,0.73,0.72,0.72,1200.0],["2015-03-13",0.72,0.72,0.72,0.72,0.0],["2015-03-16",0.72,0.72,0.72,0.72,0.0],["2015-03-17",0.6,0.6,0.6,0.6,2000.0],["2015-03-18",0.7,0.7,0.7,0.7,200.0],["2015-03-19",0.72,0.72,0.72,0.72,300.0],["2015-03-20",0.72,0.72,0.72,0.72,2000.0],["2015-03-23",0.72,0.72,0.72,0.72,0.0],["2015-03-24",0.73,0.73,0.73,0.73,200.0],["2015-03-25",0.73,0.73,0.73,0.73,0.0],["2015-03-26",0.73,0.73,0.73,0.73,0.0],["2015-03-27",0.51,0.65,0.49,0.65,5100.0],["2015-03-30",0.62,0.62,0.62,0.62,700.0],["2015-03-31",0.62,0.62,0.62,0.62,0.0],["2015-04-01",0.62,0.62,0.62,0.62,1000.0],["2015-04-02",0.49,0.6,0.49,0.6,600.0],["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",0.49,0.65,0.49,0.65,600.0],["2015-04-09",0.62,0.62,0.62,0.62,200.0],["2015-04-10",0.62,0.62,0.62,0.62,0.0],["2015-04-13",0.6,0.6,0.6,0.6,300.0],["2015-04-14",0.52,0.52,0.49,0.52,8400.0],["2015-04-15",0.52,0.52,0.52,0.52,0.0],["2015-04-16",0.52,0.52,0.52,0.52,0.0],["2015-04-17",0.52,0.52,0.52,0.52,0.0],["2015-04-20",0.52,0.52,0.52,0.52,0.0],["2015-04-21",0.45,0.49,0.45,0.49,15100.0],["2015-04-22",0.43,0.46,0.34,0.46,6100.0],["2015-04-23",0.46,0.46,0.46,0.46,0.0],["2015-04-24",0.46,0.46,0.46,0.46,0.0],["2015-04-27",0.46,0.46,0.46,0.46,0.0],["2015-04-28",0.43,0.46,0.43,0.46,1000.0],["2015-04-29",0.46,0.46,0.46,0.46,0.0],["2015-04-30",0.46,0.52,0.46,0.52,2400.0],["2015-05-01",0.38,0.5,0.38,0.5,1800.0],["2015-05-04",0.5,0.5,0.5,0.5,0.0],["2015-05-05",0.38,0.5,0.38,0.5,900.0],["2015-05-06",0.5,0.5,0.5,0.5,0.0],["2015-05-07",0.5,0.5,0.5,0.5,300.0],["2015-05-08",0.39,0.5,0.39,0.5,1400.0],["2015-05-11",0.5,0.6,0.47,0.6,10500.0],["2015-05-12",0.65,0.65,0.55,0.6,2500.0],["2015-05-13",0.65,0.65,0.65,0.65,200.0],["2015-05-14",0.65,0.65,0.65,0.65,0.0],["2015-05-15",0.65,0.65,0.65,0.65,0.0],["2015-05-18",0.5,0.6,0.5,0.6,11000.0],["2015-05-19",0.65,0.65,0.43,0.6,1700.0],["2015-05-20",0.65,0.75,0.65,0.7,82000.0],["2015-05-21",0.68,0.68,0.68,0.68,200.0],["2015-05-22",0.55,0.7,0.55,0.7,500.0],["2015-05-26",0.7,0.7,0.7,0.7,0.0],["2015-05-27",0.55,0.55,0.51,0.55,2200.0],["2015-05-28",0.53,0.53,0.53,0.53,1000.0],["2015-05-29",0.54,0.54,0.54,0.54,200.0],["2015-06-01",0.55,0.55,0.55,0.55,200.0],["2015-06-02",0.55,0.55,0.55,0.55,0.0],["2015-06-03",0.48,0.6,0.43,0.6,12700.0],["2015-06-04",0.55,0.55,0.55,0.55,200.0],["2015-06-05",0.55,0.55,0.55,0.55,0.0],["2015-06-08",0.55,0.55,0.55,0.55,0.0],["2015-06-09",0.55,0.55,0.55,0.55,0.0],["2015-06-10",0.43,0.55,0.43,0.55,5000.0],["2015-06-11",0.43,0.51,0.43,0.51,2800.0],["2015-06-12",0.54,0.54,0.54,0.54,100.0],["2015-06-15",0.54,0.54,0.54,0.54,0.0],["2015-06-16",0.55,0.55,0.55,0.55,100.0],["2015-06-17",0.55,0.55,0.55,0.55,0.0],["2015-06-18",0.38,0.55,0.38,0.54,1300.0],["2015-06-19",0.54,0.54,0.54,0.54,0.0],["2015-06-22",0.54,0.54,0.54,0.54,0.0],["2015-06-23",0.54,0.54,0.54,0.54,0.0],["2015-06-24",0.54,0.54,0.54,0.54,0.0],["2015-06-25",0.54,0.54,0.54,0.54,0.0],["2015-06-26",0.54,0.54,0.54,0.54,0.0],["2015-06-29",0.54,0.54,0.54,0.54,0.0],["2015-06-30",0.54,0.54,0.54,0.54,0.0],["2015-07-01",0.54,0.54,0.54,0.54,0.0],["2015-07-02",0.54,0.54,0.54,0.54,0.0],["2015-07-06",0.54,0.54,0.54,0.54,0.0],["2015-07-07",0.54,0.54,0.54,0.54,0.0],["2015-07-08",0.38,0.4,0.35,0.35,12700.0],["2015-07-09",0.4,0.4,0.4,0.4,2000.0],["2015-07-10",0.4,0.4,0.4,0.4,0.0],["2015-07-13",0.4,0.4,0.4,0.4,0.0],["2015-07-14",0.4,0.4,0.4,0.4,0.0],["2015-07-15",0.4,0.4,0.4,0.4,0.0],["2015-07-16",0.4,0.4,0.4,0.4,0.0],["2015-07-17",0.4,0.4,0.4,0.4,0.0],["2015-07-20",0.4,0.4,0.4,0.4,0.0],["2015-07-21",0.4,0.4,0.4,0.4,100.0],["2015-07-22",0.35,0.35,0.35,0.35,700.0],["2015-07-23",0.35,0.36,0.35,0.36,16500.0],["2015-07-24",0.36,0.36,0.36,0.36,0.0],["2015-07-27",0.36,0.36,0.36,0.36,0.0],["2015-07-28",0.36,0.36,0.36,0.36,0.0],["2015-07-29",0.36,0.36,0.36,0.36,0.0],["2015-07-30",0.36,0.36,0.36,0.36,0.0],["2015-07-31",0.36,0.36,0.36,0.36,0.0],["2015-08-03",0.34,0.34,0.33,0.33,6400.0],["2015-08-04",0.32,0.4,0.32,0.4,5400.0],["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",0.32,0.4,0.32,0.4,600.0],["2015-08-10",0.4,0.4,0.4,0.4,0.0],["2015-08-11",0.4,0.4,0.4,0.4,0.0],["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",0.39,0.39,0.25,0.39,3800.0],["2015-08-20",0.39,0.39,0.39,0.39,0.0],["2015-08-21",0.39,0.39,0.39,0.39,0.0],["2015-08-24",0.15,0.39,0.15,0.3,2700.0],["2015-08-25",0.3,0.3,0.3,0.3,0.0],["2015-08-26",0.3,0.3,0.3,0.3,0.0],["2015-08-27",0.3,0.3,0.3,0.3,0.0],["2015-08-28",0.3,0.3,0.3,0.3,0.0],["2015-08-31",0.3,0.3,0.3,0.3,0.0],["2015-09-01",0.3,0.3,0.3,0.3,2000.0],["2015-09-02",0.3,0.3,0.3,0.3,0.0],["2015-09-03",0.3,0.3,0.3,0.3,0.0],["2015-09-04",0.3,0.3,0.3,0.3,0.0],["2015-09-08",0.3,0.3,0.3,0.3,0.0],["2015-09-09",0.3,0.3,0.3,0.3,0.0],["2015-09-10",0.3,0.3,0.3,0.3,0.0],["2015-09-11",0.25,0.25,0.25,0.25,15000.0],["2015-09-14",0.25,0.25,0.25,0.25,0.0],["2015-09-15",0.21,0.21,0.13,0.19,75700.0],["2015-09-16",0.21,0.21,0.21,0.21,1000.0],["2015-09-17",0.2,0.2,0.2,0.2,2500.0],["2015-09-18",0.21,0.21,0.21,0.21,500.0],["2015-09-21",0.21,0.21,0.21,0.21,0.0],["2015-09-22",0.21,0.21,0.21,0.21,0.0],["2015-09-23",0.15,0.15,0.15,0.15,5000.0],["2015-09-24",0.2,0.2,0.2,0.2,2500.0],["2015-09-25",0.2,0.21,0.16,0.21,4800.0],["2015-09-28",0.21,0.21,0.21,0.21,0.0],["2015-09-29",0.21,0.21,0.21,0.21,0.0],["2015-09-30",0.21,0.21,0.21,0.21,0.0],["2015-10-01",0.21,0.21,0.21,0.21,0.0],["2015-10-02",0.21,0.21,0.21,0.21,0.0],["2015-10-05",0.15,0.15,0.15,0.15,5500.0],["2015-10-06",0.19,0.19,0.19,0.19,100.0],["2015-10-07",0.19,0.23,0.19,0.23,2000.0],["2015-10-08",0.2,0.2,0.2,0.2,2500.0],["2015-10-09",0.2,0.2,0.2,0.2,0.0],["2015-10-12",0.2,0.2,0.2,0.2,1200.0],["2015-10-13",0.2,0.2,0.2,0.2,100.0],["2015-10-14",0.2,0.2,0.2,0.2,0.0],["2015-10-15",0.14,0.2,0.12,0.2,6000.0],["2015-10-16",0.15,0.16,0.12,0.16,30600.0],["2015-10-19",0.2,0.2,0.12,0.12,1000.0],["2015-10-20",0.12,0.12,0.12,0.12,0.0],["2015-10-21",0.2,0.2,0.2,0.2,600.0],["2015-10-22",0.2,0.2,0.2,0.2,500.0],["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",0.12,0.23,0.12,0.23,4500.0],["2015-11-04",0.23,0.23,0.23,0.23,0.0],["2015-11-05",0.12,0.17,0.05,0.17,55600.0],["2015-11-06",0.11,0.15,0.11,0.15,21600.0],["2015-11-09",0.11,0.15,0.11,0.15,5500.0],["2015-11-10",0.15,0.15,0.15,0.15,100.0],["2015-11-11",0.15,0.15,0.15,0.15,0.0],["2015-11-12",0.15,0.15,0.15,0.15,0.0],["2015-11-13",0.11,0.15,0.11,0.15,5300.0],["2015-11-16",0.15,0.15,0.15,0.15,0.0],["2015-11-17",0.15,0.15,0.15,0.15,0.0],["2015-11-18",0.04,0.15,0.04,0.15,8100.0],["2015-11-19",0.15,0.15,0.15,0.15,0.0],["2015-11-20",0.15,0.15,0.15,0.15,0.0],["2015-11-23",0.15,0.15,0.15,0.15,0.0],["2015-11-24",0.03,0.15,0.03,0.15,5200.0],["2015-11-25",0.15,0.15,0.15,0.15,0.0],["2015-11-27",0.15,0.15,0.15,0.15,0.0],["2015-11-30",0.15,0.15,0.15,0.15,0.0],["2015-12-01",0.15,0.15,0.15,0.15,100.0],["2015-12-02",0.15,0.15,0.15,0.15,0.0],["2015-12-03",0.15,0.15,0.15,0.15,0.0],["2015-12-04",0.15,0.15,0.04,0.15,5800.0],["2015-12-07",0.1,0.1,0.04,0.09,163500.0],["2015-12-08",0.04,0.08,0.04,0.08,3200.0],["2015-12-09",0.07,0.07,0.06,0.07,117500.0],["2015-12-10",0.06,0.07,0.06,0.07,310000.0],["2015-12-11",0.05,0.05,0.05,0.05,50100.0],["2015-12-14",0.1,0.1,0.1,0.1,200.0],["2015-12-15",0.05,0.1,0.05,0.09,439900.0],["2015-12-16",0.09,0.09,0.05,0.06,136600.0],["2015-12-17",0.13,0.13,0.13,0.13,200.0],["2015-12-18",0.13,0.13,0.13,0.13,0.0],["2015-12-21",0.04,0.07,0.04,0.04,10500.0],["2015-12-22",0.13,0.13,0.13,0.13,200.0],["2015-12-23",0.13,0.13,0.13,0.13,0.0],["2015-12-24",0.09,0.09,0.09,0.09,1000.0],["2015-12-28",0.09,0.09,0.09,0.09,0.0],["2015-12-29",0.04,0.13,0.04,0.13,3700.0],["2015-12-30",0.04,0.04,0.04,0.04,13100.0],["2015-12-31",0.04,0.13,0.04,0.13,3500.0],["2016-01-04",0.13,0.13,0.13,0.13,0.0],["2016-01-05",0.13,0.13,0.13,0.13,0.0],["2016-01-06",0.13,0.13,0.13,0.13,0.0],["2016-01-07",0.13,0.13,0.13,0.13,0.0],["2016-01-08",0.13,0.13,0.13,0.13,0.0],["2016-01-11",0.13,0.13,0.13,0.13,0.0],["2016-01-12",0.09,0.11,0.04,0.08,428800.0],["2016-01-13",0.08,0.08,0.08,0.08,3400.0],["2016-01-14",0.07,0.08,0.04,0.06,26400.0],["2016-01-15",0.08,0.08,0.08,0.08,6000.0],["2016-01-19",0.08,0.08,0.08,0.08,0.0],["2016-01-20",0.08,0.08,0.08,0.08,0.0],["2016-01-21",0.08,0.08,0.08,0.08,3500.0],["2016-01-22",0.08,0.08,0.08,0.08,0.0],["2016-01-25",0.08,0.08,0.08,0.08,0.0],["2016-01-26",0.08,0.08,0.08,0.08,0.0],["2016-01-27",0.08,0.08,0.08,0.08,0.0],["2016-01-28",0.08,0.08,0.08,0.08,0.0],["2016-01-29",0.08,0.08,0.08,0.08,100.0],["2016-02-01",0.08,0.08,0.08,0.08,0.0],["2016-02-02",0.08,0.08,0.08,0.08,0.0],["2016-02-03",0.08,0.08,0.08,0.08,0.0],["2016-02-04",0.08,0.08,0.08,0.08,0.0],["2016-02-05",0.08,0.08,0.08,0.08,0.0],["2016-02-08",0.08,0.08,0.08,0.08,0.0],["2016-02-09",0.08,0.08,0.08,0.08,0.0],["2016-02-10",0.08,0.08,0.08,0.08,0.0],["2016-02-11",0.08,0.08,0.08,0.08,0.0],["2016-02-12",0.08,0.08,0.08,0.08,0.0],["2016-02-16",0.08,0.08,0.08,0.08,0.0],["2016-02-17",0.08,0.08,0.08,0.08,0.0],["2016-02-18",0.08,0.08,0.08,0.08,0.0],["2016-02-19",0.08,0.08,0.08,0.08,0.0],["2016-02-22",0.06,0.11,0.06,0.11,43900.0],["2016-02-23",0.16,0.16,0.16,0.16,200.0],["2016-02-24",0.16,0.16,0.16,0.16,0.0],["2016-02-25",0.16,0.16,0.16,0.16,0.0],["2016-02-26",0.16,0.16,0.16,0.16,0.0],["2016-02-29",0.16,0.16,0.16,0.16,0.0],["2016-03-01",0.16,0.16,0.16,0.16,0.0],["2016-03-02",0.16,0.16,0.16,0.16,0.0],["2016-03-03",0.02,0.1,0.02,0.1,2900.0],["2016-03-04",0.1,0.1,0.1,0.1,0.0],["2016-03-07",0.1,0.1,0.1,0.1,0.0],["2016-03-08",0.04,0.04,0.03,0.03,9300.0],["2016-03-09",0.1,0.1,0.1,0.1,300.0],["2016-03-10",0.08,0.1,0.08,0.1,400.0],["2016-03-11",0.1,0.1,0.1,0.1,0.0],["2016-03-14",0.1,0.1,0.1,0.1,0.0],["2016-03-15",0.1,0.1,0.1,0.1,0.0],["2016-03-16",0.03,0.1,0.03,0.1,2700.0],["2016-03-17",0.1,0.1,0.1,0.1,0.0],["2016-03-18",0.1,0.1,0.1,0.1,0.0],["2016-03-21",0.1,0.1,0.1,0.1,0.0],["2016-03-22",0.1,0.1,0.1,0.1,0.0],["2016-03-23",0.1,0.1,0.1,0.1,0.0],["2016-03-24",0.1,0.1,0.1,0.1,0.0],["2016-03-28",0.1,0.1,0.1,0.1,12700.0],["2016-03-29",0.1,0.1,0.1,0.1,0.0],["2016-03-30",0.1,0.1,0.1,0.1,0.0],["2016-03-31",0.1,0.16,0.08,0.16,22600.0],["2016-04-01",0.07,0.16,0.07,0.16,300.0],["2016-04-04",0.16,0.16,0.16,0.16,0.0],["2016-04-05",0.16,0.16,0.16,0.16,0.0],["2016-04-06",0.16,0.16,0.16,0.16,0.0],["2016-04-07",0.16,0.16,0.16,0.16,0.0],["2016-04-08",0.12,0.13,0.12,0.13,22400.0],["2016-04-11",0.16,0.16,0.16,0.16,400.0],["2016-04-12",0.16,0.16,0.16,0.16,0.0],["2016-04-13",0.16,0.16,0.16,0.16,0.0],["2016-04-14",0.16,0.16,0.16,0.16,0.0],["2016-04-15",0.16,0.16,0.16,0.16,0.0],["2016-04-18",0.16,0.16,0.16,0.16,0.0],["2016-04-19",0.16,0.16,0.16,0.16,0.0],["2016-04-20",0.16,0.2,0.16,0.2,32700.0],["2016-04-21",0.2,0.2,0.2,0.2,200.0],["2016-04-22",0.2,0.2,0.2,0.2,0.0],["2016-04-25",0.16,0.2,0.16,0.2,1400.0],["2016-04-26",0.2,0.2,0.15,0.2,13400.0],["2016-04-27",0.2,0.2,0.2,0.2,0.0],["2016-04-28",0.2,0.2,0.2,0.2,0.0],["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",0.1,0.15,0.1,0.15,2200.0],["2016-05-09",0.16,0.16,0.16,0.16,30600.0],["2016-05-10",0.16,0.2,0.16,0.2,3500.0],["2016-05-11",0.16,0.2,0.16,0.2,7400.0],["2016-05-12",0.15,0.2,0.15,0.2,4400.0],["2016-05-13",0.2,0.2,0.2,0.2,0.0],["2016-05-16",0.16,0.16,0.15,0.15,15000.0],["2016-05-17",0.2,0.2,0.2,0.2,100.0],["2016-05-18",0.11,0.11,0.11,0.11,12200.0],["2016-05-19",0.17,0.17,0.17,0.17,200.0],["2016-05-20",0.17,0.17,0.17,0.17,0.0],["2016-05-23",0.17,0.17,0.17,0.17,0.0],["2016-05-24",0.17,0.17,0.17,0.17,0.0],["2016-05-25",0.17,0.17,0.17,0.17,100.0],["2016-05-26",0.17,0.17,0.17,0.17,0.0],["2016-05-27",0.17,0.17,0.17,0.17,0.0],["2016-05-31",0.17,0.17,0.17,0.17,0.0],["2016-06-01",0.17,0.17,0.17,0.17,0.0],["2016-06-02",0.17,0.17,0.17,0.17,0.0],["2016-06-03",0.17,0.17,0.17,0.17,0.0],["2016-06-06",0.17,0.17,0.17,0.17,0.0],["2016-06-07",0.17,0.17,0.17,0.17,0.0],["2016-06-08",0.17,0.17,0.17,0.17,0.0],["2016-06-09",0.17,0.17,0.17,0.17,0.0],["2016-06-10",0.17,0.17,0.17,0.17,0.0],["2016-06-13",0.09,0.09,0.09,0.09,100.0],["2016-06-14",0.17,0.17,0.17,0.17,200.0],["2016-06-15",0.17,0.17,0.17,0.17,0.0],["2016-06-16",0.17,0.17,0.17,0.17,0.0],["2016-06-17",0.17,0.17,0.17,0.17,0.0],["2016-06-20",0.17,0.17,0.17,0.17,0.0],["2016-06-21",0.17,0.17,0.17,0.17,0.0],["2016-06-22",0.15,0.15,0.15,0.15,5000.0],["2016-06-23",0.15,0.15,0.15,0.15,0.0],["2016-06-24",0.15,0.15,0.15,0.15,0.0],["2016-06-27",0.15,0.15,0.15,0.15,0.0],["2016-06-28",0.15,0.15,0.15,0.15,0.0],["2016-06-29",0.15,0.15,0.15,0.15,0.0],["2016-06-30",0.15,0.15,0.15,0.15,0.0],["2016-07-01",0.15,0.15,0.15,0.15,0.0],["2016-07-05",0.15,0.15,0.15,0.15,0.0],["2016-07-06",0.15,0.15,0.15,0.15,0.0],["2016-07-07",0.15,0.15,0.15,0.15,0.0],["2016-07-08",0.14,0.15,0.14,0.15,300.0],["2016-07-11",0.15,0.15,0.15,0.15,0.0],["2016-07-12",0.15,0.15,0.15,0.15,0.0],["2016-07-13",0.11,0.11,0.04,0.04,3000.0],["2016-07-14",0.15,0.15,0.15,0.15,200.0],["2016-07-15",0.15,0.15,0.15,0.15,0.0],["2016-07-18",0.15,0.15,0.15,0.15,0.0],["2016-07-19",0.15,0.15,0.15,0.15,0.0],["2016-07-20",0.04,0.1,0.04,0.08,794600.0],["2016-07-21",0.08,0.08,0.08,0.08,1100.0],["2016-07-22",0.08,0.08,0.08,0.08,0.0],["2016-07-25",0.1,0.1,0.1,0.1,1000.0],["2016-07-26",0.1,0.11,0.09,0.11,13900.0],["2016-07-27",0.11,0.11,0.11,0.11,0.0],["2016-07-28",0.12,0.12,0.12,0.12,200.0],["2016-07-29",0.09,0.1,0.07,0.1,51100.0],["2016-08-01",0.1,0.1,0.1,0.1,0.0],["2016-08-02",0.12,0.12,0.08,0.09,38900.0],["2016-08-03",0.07,0.12,0.07,0.1,13500.0],["2016-08-04",0.1,0.1,0.1,0.1,200.0],["2016-08-05",0.1,0.12,0.1,0.12,400.0],["2016-08-08",0.12,0.12,0.12,0.12,0.0],["2016-08-09",0.12,0.12,0.12,0.12,0.0],["2016-08-10",0.12,0.12,0.12,0.12,0.0],["2016-08-11",0.12,0.12,0.12,0.12,0.0],["2016-08-12",0.12,0.12,0.12,0.12,0.0],["2016-08-15",0.08,0.12,0.07,0.08,64200.0],["2016-08-16",0.08,0.12,0.08,0.12,20200.0],["2016-08-17",0.12,0.12,0.12,0.12,0.0],["2016-08-18",0.07,0.08,0.07,0.08,20200.0],["2016-08-19",0.12,0.12,0.12,0.12,200.0],["2016-08-22",0.12,0.12,0.12,0.12,0.0],["2016-08-23",0.12,0.12,0.12,0.12,0.0],["2016-08-24",0.07,0.09,0.07,0.09,29000.0],["2016-08-25",0.09,0.09,0.09,0.09,0.0],["2016-08-26",0.09,0.09,0.09,0.09,0.0],["2016-08-29",0.07,0.12,0.07,0.12,2200.0],["2016-08-30",0.07,0.1,0.07,0.1,6300.0],["2016-08-31",0.07,0.07,0.07,0.07,20600.0],["2016-09-01",0.07,0.08,0.06,0.08,51500.0],["2016-09-02",0.12,0.12,0.12,0.12,200.0],["2016-09-06",0.12,0.12,0.12,0.12,0.0],["2016-09-07",0.06,0.06,0.06,0.06,400.0],["2016-09-08",0.06,0.06,0.06,0.06,0.0],["2016-09-09",0.06,0.06,0.06,0.06,0.0],["2016-09-12",0.12,0.12,0.12,0.12,2000.0],["2016-09-13",0.12,0.12,0.12,0.12,0.0],["2016-09-14",0.06,0.12,0.06,0.12,700.0],["2016-09-15",0.12,0.12,0.12,0.12,0.0],["2016-09-16",0.07,0.11,0.07,0.11,8500.0],["2016-09-19",0.11,0.11,0.11,0.11,0.0],["2016-09-20",0.11,0.11,0.11,0.11,0.0],["2016-09-21",0.06,0.09,0.06,0.09,500.0],["2016-09-22",0.09,0.11,0.09,0.11,500.0],["2016-09-23",0.11,0.11,0.11,0.11,0.0],["2016-09-26",0.11,0.11,0.11,0.11,0.0],["2016-09-27",0.06,0.09,0.06,0.09,1200.0],["2016-09-28",0.09,0.09,0.09,0.09,500.0],["2016-09-29",0.09,0.09,0.09,0.09,0.0],["2016-09-30",0.07,0.09,0.07,0.09,500.0],["2016-10-03",0.09,0.09,0.09,0.09,0.0],["2016-10-04",0.09,0.09,0.09,0.09,0.0],["2016-10-05",0.09,0.09,0.09,0.09,0.0],["2016-10-06",0.07,0.07,0.06,0.06,13000.0],["2016-10-07",0.12,0.12,0.08,0.08,27700.0],["2016-10-10",0.07,0.07,0.07,0.07,4300.0],["2016-10-11",0.07,0.07,0.07,0.07,0.0],["2016-10-12",0.07,0.07,0.07,0.07,0.0],["2016-10-13",0.1,0.1,0.1,0.1,300.0],["2016-10-14",0.12,0.12,0.12,0.12,500.0],["2016-10-17",0.12,0.12,0.11,0.11,4200.0],["2016-10-18",0.11,0.11,0.11,0.11,0.0],["2016-10-19",0.12,0.12,0.12,0.12,100.0],["2016-10-20",0.07,0.09,0.07,0.09,15500.0],["2016-10-21",0.09,0.09,0.09,0.09,0.0],["2016-10-24",0.07,0.07,0.07,0.07,2200.0],["2016-10-25",0.09,0.09,0.09,0.09,100.0],["2016-10-26",0.09,0.09,0.09,0.09,0.0],["2016-10-27",0.09,0.09,0.07,0.07,8100.0],["2016-10-28",0.09,0.09,0.09,0.09,200.0],["2016-10-31",0.07,0.09,0.07,0.09,2500.0],["2016-11-01",0.09,0.09,0.09,0.09,0.0],["2016-11-02",0.09,0.09,0.09,0.09,0.0],["2016-11-03",0.09,0.09,0.09,0.09,0.0],["2016-11-04",0.09,0.09,0.09,0.09,0.0],["2016-11-07",0.09,0.09,0.09,0.09,0.0],["2016-11-08",0.09,0.09,0.09,0.09,200.0],["2016-11-09",0.09,0.09,0.09,0.09,0.0],["2016-11-10",0.09,0.09,0.09,0.09,0.0],["2016-11-11",0.09,0.09,0.09,0.09,0.0],["2016-11-14",0.09,0.09,0.09,0.09,0.0],["2016-11-15",0.07,0.09,0.05,0.09,104500.0],["2016-11-16",0.09,0.09,0.09,0.09,0.0],["2016-11-17",0.09,0.09,0.09,0.09,0.0],["2016-11-18",0.09,0.09,0.09,0.09,0.0],["2016-11-21",0.09,0.09,0.09,0.09,0.0],["2016-11-22",0.09,0.09,0.09,0.09,0.0],["2016-11-23",0.09,0.09,0.09,0.09,0.0],["2016-11-25",0.09,0.09,0.09,0.09,0.0],["2016-11-28",0.09,0.09,0.09,0.09,0.0],["2016-11-29",0.09,0.09,0.09,0.09,0.0],["2016-11-30",0.09,0.09,0.09,0.09,0.0],["2016-12-01",0.09,0.09,0.09,0.09,0.0],["2016-12-02",0.05,0.09,0.05,0.09,600.0],["2016-12-05",0.09,0.09,0.09,0.09,0.0],["2016-12-06",0.05,0.09,0.05,0.09,900.0],["2016-12-07",0.09,0.09,0.09,0.09,0.0],["2016-12-08",0.09,0.09,0.09,0.09,0.0],["2016-12-09",0.09,0.09,0.09,0.09,4700.0],["2016-12-12",0.07,0.07,0.07,0.07,2500.0],["2016-12-13",0.11,0.11,0.11,0.11,5000.0],["2016-12-14",0.11,0.11,0.11,0.11,0.0],["2016-12-15",0.11,0.11,0.11,0.11,0.0],["2016-12-16",0.1,0.12,0.08,0.08,77400.0],["2016-12-19",0.07,0.07,0.07,0.07,20000.0],["2016-12-20",0.06,0.07,0.05,0.05,212700.0],["2016-12-21",0.05,0.05,0.05,0.05,2000.0],["2016-12-22",0.05,0.06,0.05,0.05,90000.0],["2016-12-23",0.05,0.05,0.05,0.05,13800.0],["2016-12-27",0.05,0.05,0.04,0.04,24700.0],["2016-12-28",0.04,0.04,0.04,0.04,0.0],["2016-12-29",0.04,0.04,0.04,0.04,2200.0],["2016-12-30",0.04,0.04,0.04,0.04,12400.0],["2017-01-03",0.04,0.04,0.04,0.04,0.0],["2017-01-04",0.04,0.04,0.04,0.04,0.0],["2017-01-05",0.04,0.04,0.04,0.04,0.0],["2017-01-06",0.04,0.04,0.04,0.04,6000.0],["2017-01-09",0.04,0.04,0.04,0.04,0.0],["2017-01-10",0.04,0.04,0.04,0.04,0.0],["2017-01-11",0.04,0.04,0.04,0.04,0.0],["2017-01-12",0.04,0.04,0.04,0.04,0.0],["2017-01-13",0.04,0.04,0.04,0.04,0.0],["2017-01-17",0.04,0.04,0.04,0.04,0.0],["2017-01-18",0.04,0.04,0.04,0.04,0.0],["2017-01-19",0.04,0.04,0.04,0.04,0.0],["2017-01-20",0.04,0.04,0.04,0.04,0.0],["2017-01-23",0.04,0.04,0.04,0.04,0.0],["2017-01-24",0.04,0.04,0.04,0.04,0.0],["2017-01-25",0.04,0.04,0.04,0.04,200.0],["2017-01-26",0.04,0.04,0.04,0.04,0.0],["2017-01-27",0.04,0.04,0.04,0.04,0.0],["2017-01-30",0.07,0.07,0.07,0.07,3000.0],["2017-01-31",0.04,0.04,0.04,0.04,11800.0],["2017-02-01",0.04,0.04,0.04,0.04,0.0],["2017-02-02",0.04,0.04,0.04,0.04,0.0],["2017-02-03",0.04,0.04,0.04,0.04,0.0],["2017-02-06",0.04,0.04,0.04,0.04,0.0],["2017-02-07",0.04,0.04,0.04,0.04,0.0],["2017-02-08",0.07,0.4,0.07,0.23,2668700.0],["2017-02-09",0.27,0.29,0.09,0.1,1277400.0],["2017-02-10",0.09,0.1,0.07,0.07,141300.0],["2017-02-13",0.07,0.07,0.06,0.07,81500.0],["2017-02-14",0.07,0.07,0.07,0.07,40600.0],["2017-02-15",0.06,0.06,0.05,0.06,177000.0],["2017-02-16",0.06,0.07,0.06,0.07,37600.0],["2017-02-17",0.05,0.05,0.05,0.05,1600.0],["2017-02-21",0.05,0.07,0.05,0.05,13800.0],["2017-02-22",0.05,0.06,0.05,0.06,17400.0],["2017-02-23",0.06,0.07,0.05,0.07,28900.0],["2017-02-24",0.06,0.07,0.05,0.07,9300.0],["2017-02-27",0.06,0.06,0.05,0.05,7800.0],["2017-02-28",0.05,0.05,0.05,0.05,3500.0],["2017-03-01",0.05,0.07,0.05,0.07,16200.0],["2017-03-02",0.05,0.05,0.05,0.05,7000.0],["2017-03-03",0.06,0.06,0.05,0.05,16000.0],["2017-03-06",0.05,0.06,0.05,0.06,27600.0],["2017-03-07",0.05,0.05,0.05,0.05,7500.0],["2017-03-08",0.05,0.05,0.05,0.05,10000.0],["2017-03-09",0.05,0.05,0.05,0.05,20500.0],["2017-03-10",0.05,0.05,0.05,0.05,23600.0],["2017-03-13",0.05,0.05,0.05,0.05,10000.0],["2017-03-14",0.06,0.06,0.06,0.06,3000.0],["2017-03-15",0.05,0.06,0.05,0.06,5000.0],["2017-03-16",0.06,0.2,0.06,0.17,1967600.0],["2017-03-17",0.2,0.22,0.12,0.14,1661800.0],["2017-03-20",0.14,0.15,0.11,0.11,335200.0],["2017-03-21",0.11,0.12,0.08,0.1,139100.0],["2017-03-22",0.1,0.1,0.08,0.08,88000.0],["2017-03-23",0.1,0.1,0.08,0.1,46700.0],["2017-03-24",0.08,0.09,0.08,0.08,53100.0],["2017-03-27",0.08,0.08,0.06,0.06,38000.0],["2017-03-28",0.06,0.07,0.06,0.07,46000.0],["2017-03-29",0.06,0.08,0.06,0.08,3500.0],["2017-03-30",0.08,0.08,0.06,0.07,33500.0],["2017-03-31",0.09,0.15,0.09,0.11,865900.0],["2017-04-03",0.13,0.15,0.13,0.15,158600.0],["2017-04-04",0.15,0.17,0.14,0.16,282300.0],["2017-04-05",0.16,0.16,0.15,0.15,129900.0],["2017-04-06",0.16,0.17,0.15,0.16,311300.0],["2017-04-07",0.16,0.16,0.15,0.15,62000.0],["2017-04-10",0.15,0.15,0.14,0.14,73500.0],["2017-04-11",0.14,0.16,0.14,0.15,100800.0],["2017-04-12",0.14,0.15,0.14,0.15,10800.0],["2017-04-13",0.15,0.19,0.14,0.17,272800.0],["2017-04-17",0.16,0.17,0.14,0.15,68600.0],["2017-04-18",0.15,0.15,0.13,0.13,108700.0],["2017-04-19",0.13,0.15,0.12,0.14,27800.0],["2017-04-20",0.16,0.25,0.15,0.21,947700.0],["2017-04-21",0.22,0.25,0.2,0.21,689800.0],["2017-04-24",0.22,0.23,0.21,0.21,94900.0],["2017-04-25",0.2,0.21,0.18,0.2,152600.0],["2017-04-26",0.19,0.19,0.17,0.18,136500.0],["2017-04-27",0.18,0.19,0.18,0.18,90100.0],["2017-04-28",0.18,0.18,0.18,0.18,26000.0],["2017-05-01",0.18,0.18,0.16,0.16,24600.0],["2017-05-02",0.17,0.26,0.16,0.23,2654800.0],["2017-05-03",0.23,0.24,0.21,0.22,526800.0],["2017-05-04",0.22,0.22,0.21,0.21,148700.0],["2017-05-05",0.21,0.21,0.21,0.21,98500.0],["2017-05-08",0.21,0.24,0.21,0.23,148800.0],["2017-05-09",0.24,0.25,0.23,0.25,224900.0],["2017-05-10",0.25,0.25,0.23,0.23,84600.0],["2017-05-11",0.24,0.24,0.23,0.23,31400.0],["2017-05-12",0.23,0.23,0.21,0.23,62600.0],["2017-05-15",0.23,0.23,0.21,0.22,67300.0],["2017-05-16",0.22,0.22,0.18,0.19,118500.0],["2017-05-17",0.18,0.19,0.18,0.19,46600.0],["2017-05-18",0.18,0.19,0.17,0.17,27100.0],["2017-05-19",0.17,0.18,0.17,0.18,44600.0],["2017-05-22",0.18,0.19,0.17,0.17,83600.0],["2017-05-23",0.18,0.18,0.17,0.18,48600.0],["2017-05-24",0.18,0.18,0.17,0.18,16800.0],["2017-05-25",0.18,0.2,0.18,0.18,46500.0],["2017-05-26",0.19,0.2,0.17,0.17,21400.0],["2017-05-30",0.17,0.18,0.17,0.18,23900.0],["2017-05-31",0.19,0.19,0.18,0.18,21200.0],["2017-06-01",0.18,0.19,0.18,0.19,38100.0],["2017-06-02",0.18,0.19,0.17,0.19,45600.0],["2017-06-05",0.17,0.19,0.17,0.19,14900.0],["2017-06-06",0.18,0.19,0.18,0.18,17800.0],["2017-06-07",0.18,0.19,0.18,0.19,6100.0],["2017-06-08",0.19,0.19,0.18,0.19,17000.0],["2017-06-09",0.19,0.19,0.19,0.19,23900.0],["2017-06-12",0.19,0.19,0.19,0.19,12900.0],["2017-06-13",0.18,0.2,0.18,0.19,25900.0],["2017-06-14",0.2,0.2,0.18,0.18,16500.0],["2017-06-15",0.19,0.19,0.18,0.19,19000.0],["2017-06-16",0.18,0.18,0.18,0.18,4500.0],["2017-06-19",0.18,0.18,0.18,0.18,32100.0],["2017-06-20",0.18,0.18,0.17,0.17,39800.0],["2017-06-21",0.19,0.19,0.17,0.18,56300.0],["2017-06-22",0.17,0.17,0.17,0.17,2000.0],["2017-06-23",0.18,0.18,0.17,0.18,14600.0],["2017-06-26",0.18,0.18,0.18,0.18,0.0],["2017-06-27",0.18,0.18,0.17,0.17,8700.0],["2017-06-28",0.17,0.17,0.17,0.17,10400.0],["2017-06-29",0.17,0.17,0.17,0.17,9900.0],["2017-06-30",0.17,0.17,0.17,0.17,0.0],["2017-07-03",0.16,0.16,0.16,0.16,24500.0],["2017-07-05",0.16,0.16,0.16,0.16,13400.0],["2017-07-06",0.16,0.16,0.16,0.16,3200.0],["2017-07-07",0.16,0.17,0.16,0.17,38900.0],["2017-07-10",0.17,0.17,0.17,0.17,5600.0],["2017-07-11",0.16,0.16,0.16,0.16,900.0],["2017-07-12",0.16,0.16,0.16,0.16,7800.0],["2017-07-13",0.17,0.17,0.16,0.16,30400.0],["2017-07-14",0.16,0.16,0.16,0.16,11000.0],["2017-07-17",0.16,0.18,0.16,0.16,5300.0],["2017-07-18",0.16,0.16,0.16,0.16,2500.0],["2017-07-19",0.18,0.18,0.18,0.18,9600.0],["2017-07-20",0.16,0.16,0.16,0.16,500.0],["2017-07-21",0.16,0.16,0.16,0.16,0.0],["2017-07-24",0.16,0.17,0.16,0.17,6200.0],["2017-07-25",0.17,0.17,0.16,0.16,3900.0],["2017-07-26",0.16,0.16,0.16,0.16,6500.0],["2017-07-27",0.18,0.19,0.16,0.16,22600.0],["2017-07-28",0.18,0.18,0.18,0.18,25000.0],["2017-07-31",0.16,0.16,0.16,0.16,5400.0],["2017-08-01",0.16,0.18,0.16,0.16,26800.0],["2017-08-02",0.16,0.16,0.16,0.16,800.0],["2017-08-03",0.16,0.16,0.16,0.16,7400.0],["2017-08-04",0.16,0.16,0.16,0.16,2000.0],["2017-08-07",0.16,0.17,0.16,0.17,29200.0],["2017-08-08",0.16,0.17,0.16,0.16,31500.0],["2017-08-09",0.16,0.16,0.16,0.16,8300.0],["2017-08-10",0.16,0.17,0.16,0.16,9200.0],["2017-08-11",0.16,0.17,0.16,0.17,46200.0],["2017-08-14",0.16,0.18,0.16,0.18,13500.0],["2017-08-15",0.18,0.2,0.17,0.18,29400.0],["2017-08-16",0.17,0.19,0.17,0.19,57500.0],["2017-08-17",0.19,0.19,0.19,0.19,0.0],["2017-08-18",0.2,0.2,0.17,0.2,2300.0],["2017-08-21",0.2,0.2,0.15,0.17,7000.0],["2017-08-22",0.17,0.19,0.17,0.19,4200.0],["2017-08-23",0.17,0.17,0.16,0.16,46000.0],["2017-08-24",0.16,0.16,0.16,0.16,2300.0],["2017-08-25",0.16,0.16,0.15,0.15,2600.0],["2017-08-28",0.15,0.16,0.15,0.16,4100.0],["2017-08-29",0.18,0.18,0.18,0.18,2000.0],["2017-08-30",0.18,0.18,0.18,0.18,5000.0],["2017-08-31",0.15,0.18,0.15,0.18,5800.0],["2017-09-01",0.16,0.19,0.16,0.19,1800.0],["2017-09-05",0.19,0.19,0.16,0.16,2500.0],["2017-09-06",0.15,0.17,0.15,0.17,3000.0],["2017-09-07",0.2,0.2,0.17,0.17,4900.0],["2017-09-08",0.18,0.18,0.17,0.18,2500.0],["2017-09-11",0.14,0.19,0.14,0.19,9000.0],["2017-09-12",0.2,0.2,0.2,0.2,500.0],["2017-09-13",0.2,0.2,0.18,0.2,7100.0],["2017-09-14",0.18,0.18,0.18,0.18,1000.0],["2017-09-15",0.2,0.2,0.2,0.2,600.0],["2017-09-18",0.2,0.2,0.2,0.2,2800.0],["2017-09-19",0.18,0.2,0.18,0.2,2300.0],["2017-09-20",0.19,0.24,0.19,0.23,87700.0],["2017-09-21",0.25,0.26,0.23,0.23,351100.0],["2017-09-22",0.25,0.26,0.24,0.25,120200.0],["2017-09-25",0.22,0.28,0.22,0.27,62400.0],["2017-09-26",0.28,0.29,0.27,0.28,52900.0],["2017-09-27",0.26,0.3,0.26,0.3,21400.0],["2017-09-28",0.3,0.3,0.28,0.28,1200.0],["2017-09-29",0.28,0.32,0.28,0.32,68900.0],["2017-10-02",0.31,0.32,0.29,0.32,25500.0],["2017-10-03",0.32,0.32,0.3,0.3,32300.0],["2017-10-04",0.32,0.34,0.31,0.34,17800.0],["2017-10-05",0.34,0.34,0.32,0.32,20500.0],["2017-10-06",0.3,0.31,0.3,0.3,71200.0],["2017-10-09",0.31,0.31,0.3,0.3,2200.0],["2017-10-10",0.31,0.32,0.31,0.31,6500.0],["2017-10-11",0.3,0.32,0.3,0.32,2100.0],["2017-10-12",0.32,0.32,0.3,0.3,144500.0],["2017-10-13",0.29,0.29,0.29,0.29,6400.0],["2017-10-16",0.29,0.29,0.24,0.27,27500.0],["2017-10-17",0.27,0.28,0.24,0.28,28000.0],["2017-10-18",0.28,0.28,0.25,0.28,30700.0],["2017-10-19",0.26,0.28,0.25,0.26,20800.0],["2017-10-20",0.26,0.29,0.26,0.26,18900.0],["2017-10-23",0.26,0.26,0.25,0.25,22200.0],["2017-10-24",0.25,0.25,0.25,0.25,13600.0],["2017-10-25",0.25,0.25,0.25,0.25,11600.0],["2017-10-26",0.25,0.26,0.25,0.26,12800.0],["2017-10-27",0.26,0.26,0.25,0.26,16000.0],["2017-10-30",0.29,0.3,0.27,0.29,65000.0],["2017-10-31",0.3,0.3,0.27,0.28,21600.0],["2017-11-01",0.28,0.29,0.27,0.28,2700.0],["2017-11-02",0.27,0.29,0.27,0.29,9900.0],["2017-11-03",0.29,0.29,0.27,0.27,7100.0],["2017-11-06",0.3,0.3,0.27,0.27,149400.0],["2017-11-07",0.3,0.3,0.28,0.28,5000.0],["2017-11-08",0.28,0.28,0.28,0.28,500.0],["2017-11-09",0.28,0.28,0.28,0.28,3500.0],["2017-11-10",0.27,0.29,0.27,0.29,1200.0],["2017-11-13",0.23,0.26,0.23,0.26,22000.0],["2017-11-14",0.26,0.26,0.24,0.26,3600.0],["2017-11-15",0.31,0.36,0.3,0.34,243800.0],["2017-11-16",0.34,0.38,0.34,0.35,67500.0],["2017-11-17",0.35,0.41,0.35,0.41,95800.0],["2017-11-20",0.39,0.43,0.39,0.42,22000.0],["2017-11-21",0.41,0.41,0.39,0.41,12600.0],["2017-11-22",0.39,0.41,0.39,0.41,1800.0],["2017-11-24",0.39,0.39,0.39,0.39,2000.0],["2017-11-27",0.38,0.44,0.38,0.41,42400.0],["2017-11-28",0.39,0.39,0.38,0.39,9600.0],["2017-11-29",0.38,0.4,0.38,0.4,14700.0],["2017-11-30",0.38,0.43,0.38,0.43,6200.0],["2017-12-01",0.43,0.44,0.41,0.43,44400.0],["2017-12-04",0.43,0.43,0.37,0.43,25600.0],["2017-12-05",0.37,0.42,0.37,0.42,1900.0],["2017-12-06",0.37,0.41,0.37,0.41,13300.0],["2017-12-07",0.41,0.41,0.41,0.41,0.0],["2017-12-08",0.41,0.41,0.41,0.41,100.0],["2017-12-11",0.41,0.44,0.38,0.4,83400.0],["2017-12-12",0.39,0.41,0.39,0.41,81200.0],["2017-12-13",0.4,0.46,0.4,0.42,23900.0],["2017-12-14",0.42,0.46,0.42,0.46,49000.0],["2017-12-15",0.45,0.45,0.4,0.42,56300.0],["2017-12-18",0.37,0.42,0.37,0.41,27000.0],["2017-12-19",0.37,0.41,0.37,0.41,5300.0],["2017-12-20",0.41,0.41,0.41,0.41,0.0],["2017-12-21",0.37,0.4,0.37,0.4,12500.0],["2017-12-22",0.42,0.43,0.37,0.43,102600.0],["2017-12-26",0.48,0.54,0.43,0.51,46400.0],["2017-12-27",0.52,0.52,0.47,0.5,22200.0],["2017-12-28",0.53,0.53,0.44,0.48,17300.0],["2017-12-29",0.48,0.53,0.46,0.52,39700.0],["2018-01-02",0.45,0.52,0.45,0.5,7800.0],["2018-01-03",0.51,0.52,0.45,0.52,7800.0],["2018-01-04",0.52,0.54,0.5,0.53,34700.0],["2018-01-05",0.54,0.54,0.45,0.5,24000.0],["2018-01-08",0.5,0.52,0.47,0.51,89900.0],["2018-01-09",0.5,0.55,0.5,0.55,38300.0],["2018-01-10",0.55,0.55,0.48,0.51,24200.0],["2018-01-11",0.51,0.51,0.48,0.48,17700.0],["2018-01-12",0.48,0.48,0.45,0.48,42800.0],["2018-01-16",0.48,0.48,0.45,0.47,5800.0],["2018-01-17",0.45,0.46,0.45,0.45,25800.0],["2018-01-18",0.45,0.45,0.44,0.44,1900.0],["2018-01-19",0.44,0.44,0.44,0.44,0.0],["2018-01-22",0.42,0.43,0.38,0.43,40500.0],["2018-01-23",0.43,0.43,0.43,0.43,0.0],["2018-01-24",0.4,0.41,0.38,0.41,22700.0],["2018-01-25",0.42,0.55,0.41,0.49,67600.0],["2018-01-26",0.52,0.52,0.48,0.52,18500.0],["2018-01-29",0.52,0.52,0.46,0.52,11600.0],["2018-01-30",0.47,0.52,0.47,0.5,15000.0],["2018-01-31",0.49,0.49,0.49,0.49,500.0],["2018-02-01",0.48,0.48,0.46,0.46,8300.0],["2018-02-02",0.48,0.48,0.48,0.48,3100.0],["2018-02-05",0.46,0.46,0.46,0.46,2800.0],["2018-02-06",0.46,0.46,0.45,0.45,7500.0],["2018-02-07",0.45,0.45,0.45,0.45,4200.0],["2018-02-08",0.47,0.47,0.45,0.45,59200.0],["2018-02-09",0.45,0.45,0.45,0.45,0.0],["2018-02-12",0.41,0.45,0.37,0.45,17500.0],["2018-02-13",0.45,0.47,0.45,0.46,13500.0],["2018-02-14",0.46,0.47,0.4,0.47,5200.0],["2018-02-15",0.42,0.46,0.38,0.43,51400.0],["2018-02-16",0.41,0.43,0.38,0.43,40400.0],["2018-02-20",0.31,0.44,0.31,0.44,36100.0],["2018-02-21",0.44,0.44,0.44,0.44,3500.0],["2018-02-22",0.37,0.44,0.37,0.44,600.0],["2018-02-23",0.44,0.44,0.44,0.44,0.0],["2018-02-26",0.38,0.44,0.38,0.44,14400.0],["2018-02-27",0.44,0.46,0.38,0.46,40500.0],["2018-02-28",0.45,0.47,0.45,0.47,35500.0],["2018-03-01",0.47,0.48,0.46,0.46,9100.0],["2018-03-02",0.46,0.48,0.46,0.48,42900.0],["2018-03-05",0.46,0.48,0.46,0.48,1300.0],["2018-03-06",0.41,0.48,0.41,0.46,10800.0],["2018-03-07",0.46,0.46,0.46,0.46,23500.0],["2018-03-08",0.44,0.48,0.44,0.48,16000.0],["2018-03-09",0.48,0.48,0.48,0.48,4000.0],["2018-03-12",0.48,0.48,0.48,0.48,400.0],["2018-03-13",0.45,0.54,0.45,0.54,21000.0],["2018-03-14",0.53,0.56,0.48,0.56,7300.0],["2018-03-15",0.56,0.56,0.56,0.56,0.0],["2018-03-16",0.56,0.56,0.56,0.56,5800.0],["2018-03-19",0.35,0.56,0.35,0.5,2700.0],["2018-03-20",0.56,0.56,0.49,0.55,23700.0],["2018-03-21",0.43,0.53,0.43,0.53,3200.0],["2018-03-22",0.52,0.52,0.44,0.5,13700.0],["2018-03-23",0.5,0.51,0.48,0.51,12200.0],["2018-03-26",0.51,0.57,0.51,0.55,30900.0],["2018-03-27",0.55,0.55,0.51,0.55,7400.0],["2018-03-28",0.54,0.61,0.54,0.57,38400.0],["2018-03-29",0.65,0.65,0.59,0.59,25400.0],["2018-04-02",0.59,0.59,0.52,0.52,14900.0],["2018-04-03",0.52,0.52,0.47,0.52,13200.0],["2018-04-04",0.52,0.52,0.52,0.52,2300.0],["2018-04-05",0.47,0.51,0.47,0.51,8000.0],["2018-04-06",0.51,0.51,0.51,0.51,0.0],["2018-04-09",0.51,0.51,0.51,0.51,1000.0],["2018-04-10",0.53,0.53,0.51,0.53,3700.0],["2018-04-11",0.5,0.52,0.47,0.52,14500.0],["2018-04-12",0.52,0.52,0.52,0.52,5300.0],["2018-04-13",0.51,0.51,0.51,0.51,200.0],["2018-04-16",0.47,0.49,0.46,0.49,37000.0],["2018-04-17",0.46,0.53,0.46,0.5,17500.0],["2018-04-18",0.41,0.53,0.41,0.53,600.0],["2018-04-19",0.46,0.52,0.46,0.51,17600.0],["2018-04-20",0.51,0.51,0.51,0.51,0.0],["2018-04-23",0.51,0.51,0.51,0.51,0.0],["2018-04-24",0.5,0.5,0.49,0.5,17300.0],["2018-04-25",0.51,0.51,0.51,0.51,1000.0],["2018-04-26",0.5,0.5,0.5,0.5,700.0],["2018-04-27",0.5,0.5,0.5,0.5,0.0],["2018-04-30",0.5,0.5,0.5,0.5,0.0],["2018-05-01",0.5,0.5,0.5,0.5,0.0],["2018-05-02",0.42,0.5,0.42,0.5,200.0],["2018-05-03",0.42,0.48,0.42,0.48,2500.0],["2018-05-04",0.48,0.5,0.48,0.5,7400.0],["2018-05-07",0.42,0.5,0.42,0.49,16000.0],["2018-05-08",0.49,0.5,0.45,0.5,14700.0],["2018-05-09",0.5,0.5,0.5,0.5,0.0],["2018-05-10",0.48,0.5,0.48,0.5,700.0],["2018-05-11",0.48,0.5,0.48,0.5,22500.0],["2018-05-14",0.45,0.5,0.44,0.5,15100.0],["2018-05-15",0.44,0.5,0.44,0.5,1200.0],["2018-05-16",0.5,0.5,0.5,0.5,0.0],["2018-05-17",0.43,0.48,0.43,0.48,14200.0],["2018-05-18",0.43,0.48,0.43,0.48,16200.0],["2018-05-21",0.43,0.48,0.43,0.48,8000.0],["2018-05-22",0.48,0.48,0.48,0.48,0.0],["2018-05-23",0.43,0.47,0.43,0.47,700.0],["2018-05-24",0.43,0.47,0.43,0.47,800.0],["2018-05-25",0.43,0.5,0.43,0.49,12800.0],["2018-05-29",0.49,0.49,0.43,0.48,22800.0],["2018-05-30",0.43,0.48,0.43,0.47,10000.0],["2018-05-31",0.47,0.47,0.47,0.47,0.0],["2018-06-01",0.43,0.45,0.43,0.45,4700.0],["2018-06-04",0.43,0.45,0.43,0.45,5300.0],["2018-06-05",0.43,0.45,0.43,0.45,10700.0],["2018-06-06",0.45,0.45,0.44,0.44,18200.0],["2018-06-07",0.44,0.44,0.44,0.44,28000.0],["2018-06-08",0.43,0.43,0.43,0.43,2500.0],["2018-06-11",0.43,0.43,0.43,0.43,3100.0],["2018-06-12",0.43,0.43,0.43,0.43,0.0],["2018-06-13",0.4,0.44,0.4,0.44,12300.0],["2018-06-14",0.41,0.42,0.39,0.42,45400.0],["2018-06-15",0.42,0.42,0.39,0.42,31800.0],["2018-06-18",0.41,0.42,0.41,0.42,10300.0],["2018-06-19",0.42,0.42,0.39,0.41,5600.0],["2018-06-20",0.41,0.41,0.41,0.41,2000.0],["2018-06-21",0.4,0.41,0.4,0.41,21300.0],["2018-06-22",0.41,0.41,0.41,0.41,0.0],["2018-06-25",0.37,0.42,0.37,0.42,1400.0],["2018-06-26",0.42,0.42,0.42,0.42,10000.0],["2018-06-27",0.42,0.42,0.42,0.42,0.0],["2018-06-28",0.39,0.43,0.39,0.43,1400.0],["2018-06-29",0.43,0.43,0.43,0.43,0.0],["2018-07-02",0.38,0.42,0.38,0.42,2100.0],["2018-07-03",0.42,0.42,0.41,0.41,200.0],["2018-07-05",0.41,0.41,0.41,0.41,0.0],["2018-07-06",0.41,0.41,0.41,0.41,700.0],["2018-07-09",0.41,0.41,0.41,0.41,0.0],["2018-07-10",0.42,0.47,0.42,0.47,54700.0],["2018-07-11",0.47,0.47,0.47,0.47,0.0],["2018-07-12",0.45,0.52,0.45,0.52,26700.0],["2018-07-13",0.45,0.51,0.42,0.51,27500.0],["2018-07-16",0.51,0.51,0.51,0.51,0.0],["2018-07-17",0.51,0.51,0.51,0.51,0.0],["2018-07-18",0.45,0.51,0.45,0.5,5300.0],["2018-07-19",0.51,0.51,0.51,0.51,1400.0],["2018-07-20",0.45,0.51,0.45,0.51,5100.0],["2018-07-23",0.51,0.51,0.51,0.51,0.0],["2018-07-24",0.45,0.5,0.45,0.5,2500.0],["2018-07-25",0.5,0.5,0.5,0.5,5000.0],["2018-07-26",0.45,0.5,0.45,0.5,37900.0],["2018-07-27",0.5,0.51,0.45,0.51,400.0],["2018-07-30",0.5,0.5,0.5,0.5,1700.0],["2018-07-31",0.44,0.51,0.44,0.51,500.0],["2018-08-01",0.51,0.51,0.51,0.51,0.0],["2018-08-02",0.45,0.5,0.45,0.5,1100.0],["2018-08-03",0.5,0.5,0.5,0.5,0.0],["2018-08-06",0.44,0.5,0.44,0.5,3800.0],["2018-08-07",0.5,0.5,0.5,0.5,0.0],["2018-08-08",0.45,0.5,0.45,0.5,1700.0],["2018-08-09",0.5,0.5,0.5,0.5,400.0],["2018-08-10",0.45,0.5,0.45,0.5,700.0],["2018-08-13",0.5,0.5,0.47,0.5,19600.0],["2018-08-14",0.5,0.5,0.5,0.5,500.0],["2018-08-15",0.56,0.62,0.53,0.53,115300.0],["2018-08-16",0.53,0.6,0.53,0.59,21300.0],["2018-08-17",0.55,0.62,0.55,0.62,80600.0],["2018-08-20",0.62,0.62,0.57,0.62,5300.0],["2018-08-21",0.62,0.62,0.57,0.62,6100.0],["2018-08-22",0.61,0.63,0.59,0.61,11300.0],["2018-08-23",0.61,0.61,0.55,0.61,12300.0],["2018-08-24",0.61,0.61,0.55,0.61,9500.0],["2018-08-27",0.61,0.61,0.55,0.59,94600.0],["2018-08-28",0.6,0.6,0.6,0.6,5000.0],["2018-08-29",0.61,0.62,0.61,0.62,29900.0],["2018-08-30",0.61,0.62,0.6,0.62,7400.0],["2018-08-31",0.62,0.64,0.6,0.64,132600.0],["2018-09-04",0.63,0.74,0.63,0.69,223700.0],["2018-09-05",0.67,0.74,0.65,0.74,9400.0],["2018-09-06",0.75,0.75,0.7,0.72,19500.0],["2018-09-07",0.78,0.78,0.75,0.75,5500.0],["2018-09-10",0.76,0.81,0.76,0.81,48000.0],["2018-09-11",0.77,0.83,0.64,0.83,89400.0],["2018-09-12",0.85,0.85,0.73,0.77,7200.0],["2018-09-13",0.76,0.76,0.75,0.76,15100.0],["2018-09-14",0.77,0.79,0.75,0.79,4200.0],["2018-09-17",0.79,0.81,0.76,0.79,4600.0],["2018-09-18",0.8,0.8,0.79,0.79,1800.0],["2018-09-19",0.74,0.78,0.74,0.78,1500.0],["2018-09-20",0.78,0.78,0.78,0.78,0.0],["2018-09-21",0.66,0.75,0.66,0.75,8800.0],["2018-09-24",0.66,0.75,0.66,0.73,3700.0],["2018-09-25",0.73,0.77,0.67,0.75,57300.0],["2018-09-26",0.75,0.84,0.75,0.84,26200.0],["2018-09-27",0.84,0.84,0.82,0.83,600.0],["2018-09-28",0.8,0.83,0.8,0.83,1500.0],["2018-10-01",0.83,0.83,0.83,0.83,0.0],["2018-10-02",0.83,0.83,0.83,0.83,0.0],["2018-10-03",0.74,0.8,0.74,0.8,5800.0],["2018-10-04",0.8,0.82,0.73,0.8,8800.0],["2018-10-05",0.79,0.79,0.79,0.79,2500.0],["2018-10-08",0.78,0.78,0.78,0.78,1000.0],["2018-10-09",0.78,0.78,0.78,0.78,200.0],["2018-10-10",0.75,0.76,0.73,0.73,5400.0],["2018-10-11",0.74,0.76,0.74,0.76,4600.0],["2018-10-12",0.75,0.75,0.74,0.74,9200.0],["2018-10-15",0.73,0.74,0.73,0.74,700.0],["2018-10-16",0.69,0.74,0.69,0.74,4000.0],["2018-10-17",0.74,0.74,0.74,0.74,0.0],["2018-10-18",0.72,0.73,0.71,0.73,8800.0],["2018-10-19",0.72,0.73,0.72,0.73,300.0],["2018-10-22",0.74,0.74,0.6,0.69,16400.0],["2018-10-23",0.67,0.68,0.67,0.68,2000.0],["2018-10-24",0.61,0.68,0.61,0.67,10300.0],["2018-10-25",0.61,0.68,0.61,0.68,1200.0],["2018-10-26",0.62,0.68,0.62,0.68,600.0],["2018-10-29",0.68,0.68,0.68,0.68,1000.0],["2018-10-30",0.61,0.61,0.54,0.61,62400.0],["2018-10-31",0.67,0.67,0.67,0.67,500.0],["2018-11-01",0.67,0.67,0.67,0.67,0.0],["2018-11-02",0.63,0.67,0.61,0.67,12900.0],["2018-11-05",0.67,0.67,0.64,0.67,16900.0],["2018-11-06",0.67,0.67,0.67,0.67,1400.0],["2018-11-07",0.67,0.67,0.67,0.67,2100.0],["2018-11-08",0.62,0.67,0.62,0.67,1400.0],["2018-11-09",0.67,0.67,0.61,0.67,12000.0],["2018-11-12",0.62,0.62,0.62,0.62,1000.0],["2018-11-13",0.66,0.67,0.66,0.66,20900.0],["2018-11-14",0.66,0.67,0.62,0.67,4600.0],["2018-11-15",0.72,0.91,0.72,0.89,88900.0],["2018-11-16",0.92,0.94,0.87,0.91,14100.0],["2018-11-19",0.89,0.89,0.84,0.87,10800.0],["2018-11-20",0.84,0.84,0.84,0.84,6700.0],["2018-11-21",0.83,0.84,0.64,0.82,25000.0],["2018-11-23",0.84,0.89,0.84,0.89,57500.0],["2018-11-26",0.89,1.09,0.87,0.99,36300.0],["2018-11-27",0.99,1.0,0.93,0.99,2500.0],["2018-11-28",0.99,0.99,0.85,0.94,49300.0],["2018-11-29",0.85,0.94,0.85,0.92,4100.0],["2018-11-30",0.85,0.94,0.85,0.94,6000.0],["2018-12-03",0.86,0.97,0.86,0.93,17300.0],["2018-12-04",0.9,0.93,0.86,0.93,7200.0],["2018-12-06",0.86,0.94,0.86,0.94,1800.0],["2018-12-07",0.87,0.9,0.78,0.86,27700.0],["2018-12-10",0.76,0.86,0.76,0.86,2600.0],["2018-12-11",0.77,0.86,0.77,0.86,21600.0],["2018-12-12",0.8,0.9,0.8,0.9,35600.0],["2018-12-13",0.88,0.88,0.78,0.84,7700.0],["2018-12-14",0.82,0.84,0.82,0.84,700.0],["2018-12-17",0.78,0.84,0.78,0.84,3300.0],["2018-12-18",0.84,0.84,0.84,0.84,0.0],["2018-12-19",0.82,0.84,0.82,0.84,500.0],["2018-12-20",0.84,0.84,0.84,0.84,0.0],["2018-12-21",0.84,0.84,0.55,0.84,25700.0],["2018-12-24",0.62,0.8,0.62,0.79,47200.0],["2018-12-26",0.66,0.8,0.66,0.8,39000.0],["2018-12-27",0.8,0.84,0.68,0.84,5300.0],["2018-12-28",0.83,0.83,0.81,0.81,500.0],["2018-12-31",0.84,0.84,0.7,0.84,1900.0],["2019-01-02",0.79,0.84,0.79,0.84,2500.0],["2019-01-03",0.82,0.84,0.8,0.84,4200.0],["2019-01-04",0.75,0.82,0.75,0.81,16600.0],["2019-01-07",0.81,0.81,0.81,0.81,6800.0],["2019-01-08",0.82,0.83,0.77,0.83,25300.0],["2019-01-09",0.82,0.84,0.79,0.84,29400.0],["2019-01-10",0.76,0.83,0.76,0.83,24800.0],["2019-01-11",0.77,0.84,0.77,0.84,14300.0],["2019-01-14",0.83,0.83,0.76,0.79,23600.0],["2019-01-15",0.8,0.8,0.72,0.78,26700.0],["2019-01-16",0.8,0.8,0.8,0.8,300.0],["2019-01-17",0.73,0.79,0.73,0.79,3500.0],["2019-01-18",0.73,0.8,0.7,0.8,15100.0],["2019-01-22",0.75,0.8,0.7,0.8,3500.0],["2019-01-23",0.76,0.8,0.75,0.78,12400.0],["2019-01-24",0.8,0.8,0.8,0.8,100.0],["2019-01-25",0.77,0.78,0.77,0.78,400.0],["2019-01-28",0.7,0.8,0.7,0.8,3000.0],["2019-01-29",0.76,0.79,0.76,0.77,17900.0],["2019-01-30",0.79,0.79,0.74,0.74,4400.0],["2019-01-31",0.71,0.77,0.7,0.77,58400.0],["2019-02-01",0.77,0.77,0.77,0.77,0.0],["2019-02-04",0.76,0.78,0.76,0.78,1300.0],["2019-02-05",0.78,0.78,0.75,0.78,6800.0],["2019-02-06",0.75,0.77,0.65,0.77,79700.0],["2019-02-07",0.77,0.79,0.73,0.79,16600.0],["2019-02-08",0.75,0.78,0.75,0.78,7300.0],["2019-02-11",0.77,0.77,0.77,0.77,100.0],["2019-02-12",0.79,0.79,0.79,0.79,11300.0],["2019-02-13",0.76,0.81,0.76,0.81,4600.0],["2019-02-14",0.75,0.81,0.75,0.81,12000.0],["2019-02-15",0.81,0.99,0.79,0.99,27700.0],["2019-02-19",0.99,0.99,0.92,0.92,60700.0],["2019-02-20",0.92,0.93,0.88,0.9,17200.0],["2019-02-21",0.9,0.9,0.87,0.9,5900.0],["2019-02-22",0.9,0.9,0.87,0.87,5400.0],["2019-02-25",0.9,0.93,0.88,0.92,8000.0],["2019-02-26",0.9,0.94,0.9,0.94,7400.0],["2019-02-27",0.94,0.95,0.94,0.95,2300.0],["2019-02-28",0.95,0.95,0.95,0.95,19700.0],["2019-03-01",0.95,0.95,0.95,0.95,2600.0],["2019-03-04",0.89,0.96,0.89,0.96,14900.0],["2019-03-05",0.94,0.95,0.81,0.95,31100.0],["2019-03-06",0.94,1.0,0.94,0.95,73000.0],["2019-03-07",0.95,0.99,0.91,0.96,69800.0],["2019-03-08",0.95,0.95,0.94,0.94,1000.0],["2019-03-11",0.96,0.99,0.96,0.99,10800.0],["2019-03-12",0.99,1.02,0.95,0.99,48900.0],["2019-03-13",0.99,1.02,0.97,1.0,67500.0],["2019-03-14",1.02,1.05,0.97,1.03,16700.0],["2019-03-15",1.01,1.01,1.01,1.01,1100.0],["2019-03-18",1.0,1.01,1.0,1.0,16100.0],["2019-03-19",0.98,1.0,0.95,0.98,5300.0],["2019-03-20",1.0,1.0,1.0,1.0,4400.0],["2019-03-21",1.0,1.0,0.97,1.0,14400.0],["2019-03-22",0.95,0.97,0.91,0.91,10900.0],["2019-03-25",0.79,0.84,0.77,0.83,559400.0],["2019-03-26",0.82,0.82,0.78,0.79,202700.0],["2019-03-27",0.8,0.8,0.78,0.8,5200.0],["2019-03-28",0.79,0.8,0.79,0.79,16600.0],["2019-03-29",0.8,0.8,0.75,0.78,69200.0],["2019-04-01",0.79,0.8,0.76,0.8,25600.0],["2019-04-02",0.8,0.8,0.71,0.73,102500.0],["2019-04-03",0.73,0.74,0.65,0.69,219900.0],["2019-04-04",0.7,0.74,0.68,0.72,74000.0],["2019-04-05",0.74,0.79,0.68,0.77,37100.0],["2019-04-08",0.77,0.77,0.69,0.74,43700.0],["2019-04-09",0.73,0.75,0.72,0.72,7200.0],["2019-04-10",0.72,0.75,0.72,0.75,21500.0],["2019-04-11",0.77,0.87,0.77,0.87,94500.0],["2019-04-12",0.86,0.86,0.86,0.86,5200.0],["2019-04-15",0.87,0.9,0.87,0.87,16200.0],["2019-04-16",0.87,0.91,0.87,0.91,29800.0],["2019-04-17",0.87,0.91,0.86,0.89,11300.0],["2019-04-18",0.89,0.89,0.83,0.89,3200.0],["2019-04-22",0.88,0.89,0.76,0.87,34600.0],["2019-04-23",0.87,0.87,0.87,0.87,100.0],["2019-04-24",0.86,0.86,0.85,0.85,8100.0],["2019-04-25",0.85,0.85,0.85,0.85,0.0],["2019-04-26",0.86,0.86,0.84,0.86,6500.0],["2019-04-29",0.8,0.89,0.8,0.89,5100.0],["2019-04-30",0.82,0.91,0.82,0.91,6300.0],["2019-05-01",0.91,0.91,0.91,0.91,200.0],["2019-05-02",0.9,0.9,0.9,0.9,100.0],["2019-05-03",0.91,0.91,0.82,0.9,2000.0],["2019-05-06",0.88,0.91,0.83,0.86,6100.0],["2019-05-07",0.86,0.86,0.86,0.86,1200.0],["2019-05-08",0.85,0.86,0.85,0.86,600.0],["2019-05-09",0.86,0.89,0.84,0.89,4000.0],["2019-05-10",0.83,0.9,0.83,0.9,7400.0],["2019-05-13",0.83,0.87,0.8,0.87,29800.0],["2019-05-14",0.85,0.88,0.8,0.88,16700.0],["2019-05-15",0.82,0.88,0.82,0.87,4800.0],["2019-05-16",0.83,0.85,0.71,0.8,92700.0],["2019-05-17",0.83,0.85,0.8,0.84,27000.0],["2019-05-20",0.84,0.85,0.84,0.85,14600.0],["2019-05-21",0.83,0.87,0.81,0.87,14300.0],["2019-05-22",0.83,0.85,0.8,0.84,12200.0],["2019-05-23",0.83,0.85,0.79,0.85,39600.0],["2019-05-24",0.85,0.88,0.85,0.85,41000.0],["2019-05-28",0.8,0.84,0.79,0.8,31600.0],["2019-05-29",0.81,0.82,0.79,0.79,9600.0],["2019-05-30",0.8,0.85,0.8,0.82,8300.0],["2019-05-31",0.81,0.83,0.78,0.83,8500.0],["2019-06-03",0.79,0.83,0.78,0.8,11900.0],["2019-06-04",0.83,0.83,0.81,0.81,300.0],["2019-06-05",0.83,0.83,0.83,0.83,200.0],["2019-06-06",0.8,0.82,0.8,0.82,1200.0],["2019-06-07",0.81,0.82,0.78,0.8,17600.0],["2019-06-10",0.84,0.84,0.78,0.8,14900.0],["2019-06-11",0.8,0.8,0.78,0.8,5600.0],["2019-06-12",0.8,0.81,0.8,0.81,1200.0],["2019-06-13",0.8,0.8,0.8,0.8,1000.0],["2019-06-14",0.8,0.8,0.74,0.74,17000.0],["2019-06-17",0.75,0.76,0.75,0.76,3000.0],["2019-06-18",0.74,0.76,0.74,0.75,12700.0],["2019-06-19",0.74,0.74,0.74,0.74,200.0],["2019-06-20",0.77,0.77,0.75,0.77,6000.0],["2019-06-21",0.75,0.76,0.75,0.76,3700.0],["2019-06-24",0.76,0.76,0.75,0.75,25100.0],["2019-06-25",0.74,0.76,0.71,0.72,20000.0],["2019-06-26",0.73,0.73,0.72,0.73,8200.0],["2019-06-27",0.73,0.73,0.73,0.73,0.0],["2019-06-28",0.71,0.76,0.7,0.75,14800.0],["2019-07-01",0.69,0.77,0.66,0.77,5400.0],["2019-07-02",0.7,0.74,0.7,0.74,4100.0],["2019-07-03",0.74,0.74,0.74,0.74,0.0],["2019-07-05",0.71,0.73,0.69,0.73,4100.0],["2019-07-08",0.71,0.73,0.7,0.71,7700.0],["2019-07-09",0.75,0.75,0.7,0.75,2500.0],["2019-07-10",0.72,0.73,0.71,0.72,1600.0],["2019-07-11",0.73,0.74,0.7,0.74,9400.0],["2019-07-12",0.72,0.74,0.72,0.74,1000.0],["2019-07-15",0.78,0.78,0.69,0.76,2200.0],["2019-07-16",0.78,0.78,0.76,0.76,400.0],["2019-07-17",0.78,0.78,0.72,0.75,3200.0],["2019-07-18",0.76,0.78,0.71,0.74,14800.0],["2019-07-19",0.69,0.73,0.65,0.73,26100.0],["2019-07-22",0.7,0.74,0.7,0.74,10700.0],["2019-07-23",0.69,0.73,0.69,0.73,1300.0],["2019-07-24",0.73,0.73,0.73,0.73,0.0],["2019-07-25",0.7,0.72,0.7,0.72,7300.0],["2019-07-26",0.7,0.73,0.7,0.73,5700.0],["2019-07-29",0.73,0.73,0.72,0.73,8500.0],["2019-07-30",0.73,0.73,0.73,0.73,10100.0],["2019-07-31",0.71,0.73,0.69,0.73,2800.0],["2019-08-01",0.66,0.73,0.66,0.73,20600.0],["2019-08-02",0.66,0.73,0.66,0.73,20600.0],["2019-08-05",0.66,0.73,0.66,0.73,20600.0],["2019-08-06",0.69,0.73,0.69,0.73,15300.0],["2019-08-07",0.72,0.73,0.7,0.71,47600.0],["2019-08-08",0.71,0.71,0.7,0.71,6400.0],["2019-08-09",0.71,0.72,0.71,0.71,18400.0],["2019-08-12",0.7,0.72,0.68,0.72,5700.0],["2019-08-13",0.71,0.72,0.69,0.72,8600.0],["2019-08-14",0.72,0.72,0.68,0.72,6400.0],["2019-08-15",0.72,0.83,0.72,0.8,146700.0],["2019-08-16",0.82,0.82,0.82,0.82,0.0],["2019-08-19",0.78,0.83,0.76,0.76,39200.0],["2019-08-20",0.75,0.78,0.75,0.78,3600.0],["2019-08-21",0.75,0.78,0.75,0.78,26600.0],["2019-08-22",0.78,0.81,0.73,0.81,70900.0],["2019-08-23",0.88,0.88,0.77,0.82,98400.0],["2019-08-26",0.8,0.89,0.8,0.89,46500.0],["2019-08-27",0.89,0.92,0.88,0.89,32100.0],["2019-08-28",0.86,0.91,0.86,0.88,26400.0],["2019-08-29",0.86,0.93,0.86,0.93,10100.0],["2019-08-30",0.85,0.94,0.85,0.91,15000.0],["2019-09-03",0.9,0.91,0.85,0.87,17200.0],["2019-09-04",0.94,0.94,0.94,0.94,8500.0],["2019-09-05",0.98,0.98,0.87,0.9,16000.0],["2019-09-06",0.9,0.94,0.83,0.94,27900.0],["2019-09-09",0.88,0.94,0.88,0.9,7000.0],["2019-09-10",0.9,0.92,0.88,0.92,4700.0],["2019-09-11",0.92,0.92,0.92,0.92,0.0],["2019-09-12",0.92,0.93,0.9,0.93,8000.0],["2019-09-13",0.91,0.93,0.9,0.91,23700.0],["2019-09-16",0.9,0.9,0.88,0.88,6000.0],["2019-09-17",0.88,0.88,0.87,0.87,18000.0],["2019-09-18",0.89,0.9,0.89,0.9,7200.0],["2019-09-19",0.9,0.9,0.9,0.9,2000.0],["2019-09-20",0.88,0.88,0.88,0.88,9000.0],["2019-09-23",0.86,0.9,0.86,0.9,1700.0],["2019-09-24",0.87,0.92,0.87,0.9,14300.0],["2019-09-25",0.88,0.88,0.88,0.88,5000.0],["2019-09-26",0.88,0.88,0.88,0.88,5000.0],["2019-09-27",0.87,0.91,0.87,0.87,10800.0],["2019-09-30",0.87,0.87,0.87,0.87,100.0],["2019-10-01",0.87,0.87,0.87,0.87,12000.0],["2019-10-02",0.88,0.88,0.88,0.88,100.0],["2019-10-03",0.88,0.88,0.88,0.88,0.0],["2019-10-04",0.81,0.9,0.81,0.9,2000.0],["2019-10-07",0.9,0.9,0.9,0.9,0.0],["2019-10-08",0.88,0.88,0.88,0.88,300.0],["2019-10-09",0.88,0.88,0.88,0.88,0.0],["2019-10-10",0.88,0.88,0.88,0.88,0.0],["2019-10-11",0.82,0.88,0.82,0.88,1100.0],["2019-10-14",0.88,0.88,0.88,0.88,400.0],["2019-10-15",0.88,0.88,0.88,0.88,0.0],["2019-10-16",0.82,0.9,0.82,0.9,1300.0],["2019-10-17",0.9,0.9,0.9,0.9,0.0],["2019-10-18",0.89,0.89,0.89,0.89,300.0],["2019-10-21",0.87,0.88,0.86,0.86,4400.0],["2019-10-22",0.84,0.84,0.79,0.81,61300.0],["2019-10-23",0.81,0.83,0.78,0.8,36900.0],["2019-10-24",0.79,0.8,0.74,0.79,41400.0],["2019-10-25",0.79,0.79,0.79,0.79,0.0],["2019-10-28",0.77,0.8,0.74,0.79,1400.0],["2019-10-29",0.79,0.79,0.79,0.79,100.0],["2019-10-30",0.75,0.78,0.75,0.78,1200.0],["2019-10-31",0.79,0.79,0.79,0.79,1000.0],["2019-11-01",0.8,0.8,0.76,0.79,38100.0],["2019-11-04",0.8,0.82,0.8,0.81,25700.0],["2019-11-05",0.82,0.82,0.8,0.8,11600.0],["2019-11-06",0.8,0.81,0.79,0.8,39800.0],["2019-11-07",0.8,0.8,0.8,0.8,2000.0],["2019-11-08",0.8,0.8,0.8,0.8,2500.0],["2019-11-11",0.8,0.8,0.79,0.79,7300.0],["2019-11-12",0.8,0.81,0.77,0.81,3500.0],["2019-11-13",0.78,0.85,0.78,0.85,9200.0],["2019-11-14",0.8,0.81,0.75,0.81,20600.0],["2019-11-15",0.85,0.93,0.84,0.91,180000.0],["2019-11-18",0.9,1.0,0.9,0.98,175600.0],["2019-11-19",0.98,1.04,0.93,1.01,186500.0],["2019-11-20",0.99,1.08,0.97,1.07,50000.0],["2019-11-21",1.08,1.19,1.08,1.09,54300.0],["2019-11-22",1.07,1.1,1.02,1.1,49000.0],["2019-11-25",1.14,1.14,1.06,1.1,21500.0],["2019-11-26",1.08,1.19,1.04,1.13,43900.0],["2019-11-27",1.11,1.15,1.09,1.09,22000.0],["2019-11-29",1.13,1.14,1.1,1.12,13300.0],["2019-12-02",1.14,1.14,1.05,1.11,15300.0],["2019-12-03",1.12,1.16,1.1,1.13,13900.0],["2019-12-04",1.13,1.29,1.13,1.2,33600.0],["2019-12-05",1.19,1.2,1.14,1.17,8500.0],["2019-12-06",1.17,1.21,1.14,1.18,10700.0],["2019-12-09",1.16,1.25,1.16,1.18,17700.0],["2019-12-10",1.18,1.2,1.16,1.18,7700.0],["2019-12-11",1.18,1.24,1.17,1.24,5300.0],["2019-12-12",1.22,1.28,1.22,1.28,37700.0],["2019-12-13",1.24,1.4,1.24,1.32,37200.0],["2019-12-16",1.33,1.34,1.27,1.31,9600.0],["2019-12-17",1.31,1.35,1.31,1.32,26300.0],["2019-12-18",1.3,1.38,1.25,1.37,37100.0],["2019-12-19",1.39,1.39,1.36,1.38,11200.0],["2019-12-20",1.39,1.43,1.38,1.42,53700.0],["2019-12-23",1.44,1.55,1.25,1.45,62700.0],["2019-12-24",1.5,1.57,1.49,1.49,36900.0],["2019-12-26",1.53,1.53,1.47,1.51,15700.0],["2019-12-27",1.5,1.5,1.44,1.49,22100.0],["2019-12-30",1.43,1.62,1.43,1.62,41000.0],["2019-12-31",1.59,1.64,1.59,1.63,26100.0],["2020-01-02",1.63,1.65,1.52,1.61,47300.0],["2020-01-03",1.57,1.63,1.52,1.6,20400.0],["2020-01-06",1.62,1.62,1.57,1.6,1100.0],["2020-01-07",1.59,1.62,1.53,1.6,26100.0],["2020-01-08",1.52,1.55,1.11,1.54,45500.0],["2020-01-09",1.54,1.54,1.45,1.52,17200.0],["2020-01-10",1.51,1.51,1.26,1.38,123800.0],["2020-01-13",1.45,1.47,1.36,1.45,30500.0],["2020-01-14",1.37,1.44,1.37,1.44,5500.0],["2020-01-15",1.39,1.44,1.39,1.44,1700.0],["2020-01-16",1.38,1.49,1.35,1.4,35800.0],["2020-01-17",1.37,1.42,1.36,1.39,8300.0],["2020-01-21",1.39,1.39,1.35,1.36,23200.0],["2020-01-22",1.3,1.39,1.3,1.34,45200.0],["2020-01-23",1.31,1.38,1.26,1.35,49100.0],["2020-01-24",1.28,1.42,1.28,1.39,45800.0],["2020-01-27",1.3,1.4,1.3,1.39,20600.0],["2020-01-28",1.39,1.4,1.35,1.35,21700.0],["2020-01-29",1.31,1.39,1.31,1.37,33500.0],["2020-01-30",1.38,1.39,1.37,1.37,5200.0],["2020-01-31",1.36,1.37,1.3,1.37,17100.0],["2020-02-03",1.37,1.4,1.31,1.35,31100.0],["2020-02-04",1.35,1.4,1.35,1.39,42800.0],["2020-02-05",1.34,1.39,1.34,1.37,18600.0],["2020-02-06",1.39,1.4,1.38,1.39,20800.0],["2020-02-07",1.38,1.39,1.38,1.39,1100.0],["2020-02-10",1.39,1.4,1.38,1.38,23200.0],["2020-02-11",1.39,1.39,1.3,1.34,32200.0],["2020-02-12",1.3,1.34,1.3,1.34,2800.0],["2020-02-13",1.29,1.35,1.29,1.34,11000.0],["2020-02-14",1.34,1.42,1.33,1.36,11100.0],["2020-02-18",1.35,1.49,1.35,1.36,30500.0],["2020-02-19",1.4,1.4,1.34,1.37,4400.0],["2020-02-20",1.35,1.35,1.26,1.29,18900.0],["2020-02-21",1.3,1.34,1.25,1.31,20000.0],["2020-02-24",1.26,1.3,1.24,1.28,54800.0],["2020-02-25",1.24,1.27,1.22,1.27,9100.0],["2020-02-26",1.24,1.26,1.24,1.26,600.0],["2020-02-27",1.25,1.25,1.02,1.19,29200.0],["2020-02-28",1.19,1.19,1.03,1.13,30600.0],["2020-03-02",1.13,1.21,1.07,1.2,165800.0],["2020-03-03",1.18,1.24,1.13,1.2,12500.0],["2020-03-04",1.18,1.2,1.13,1.2,30500.0],["2020-03-05",1.18,1.2,1.15,1.2,29800.0],["2020-03-06",1.16,1.19,1.1,1.16,11300.0],["2020-03-09",1.12,1.12,0.91,1.08,89000.0],["2020-03-10",1.09,1.15,1.08,1.1,21200.0],["2020-03-11",1.1,1.1,1.02,1.08,28700.0],["2020-03-12",1.01,1.02,0.96,0.96,44700.0],["2020-03-13",0.99,1.1,0.98,1.09,11200.0],["2020-03-16",1.09,1.09,0.77,0.93,33200.0],["2020-03-17",0.95,1.02,0.95,1.02,27400.0],["2020-03-18",1.0,1.02,0.87,1.0,8500.0],["2020-03-19",0.9,1.02,0.9,0.98,10000.0],["2020-03-20",1.0,1.0,0.99,0.99,8000.0],["2020-03-23",0.99,1.01,0.97,1.0,5600.0],["2020-03-24",1.02,1.26,1.02,1.06,67700.0],["2020-03-25",1.08,1.08,0.85,1.01,99400.0],["2020-03-26",1.02,1.05,0.9,1.05,130900.0],["2020-03-27",1.0,1.1,0.99,1.02,40100.0],["2020-03-30",0.97,1.04,0.94,1.02,5500.0],["2020-03-31",1.02,1.02,1.02,1.02,200.0],["2020-04-01",0.95,1.0,0.95,1.0,1200.0],["2020-04-02",0.92,0.98,0.92,0.98,2600.0],["2020-04-03",0.92,0.98,0.92,0.98,3900.0],["2020-04-06",0.93,0.98,0.93,0.97,6200.0],["2020-04-07",0.97,0.97,0.93,0.96,3900.0],["2020-04-08",0.95,1.0,0.9,0.95,70200.0],["2020-04-09",0.9,0.97,0.9,0.97,5400.0],["2020-04-13",0.96,0.96,0.93,0.93,27400.0],["2020-04-14",0.97,0.97,0.97,0.97,1300.0],["2020-04-15",0.91,0.96,0.91,0.96,1100.0],["2020-04-16",0.96,0.96,0.96,0.96,0.0],["2020-04-17",0.95,1.18,0.95,1.03,38300.0],["2020-04-20",1.05,1.08,1.04,1.04,6100.0],["2020-04-21",1.06,1.08,0.96,1.06,9400.0],["2020-04-22",1.08,1.08,1.03,1.05,4500.0],["2020-04-23",1.03,1.08,1.0,1.08,9800.0],["2020-04-24",1.05,1.07,1.01,1.07,11400.0],["2020-04-27",1.01,1.08,1.01,1.05,29600.0],["2020-04-28",1.09,1.09,1.02,1.05,14600.0],["2020-04-29",1.05,1.21,1.03,1.18,73000.0],["2020-04-30",1.18,1.18,1.15,1.15,300.0],["2020-05-01",1.0,1.1,1.0,1.1,13200.0],["2020-05-04",1.1,1.11,1.07,1.1,600.0],["2020-05-05",1.11,1.13,1.05,1.13,25200.0],["2020-05-06",1.13,1.13,1.08,1.12,2700.0],["2020-05-07",1.04,1.13,1.04,1.13,7300.0],["2020-05-08",1.13,1.13,1.13,1.13,0.0],["2020-05-11",1.12,1.12,1.05,1.12,8500.0],["2020-05-12",1.1,1.12,1.05,1.1,38500.0],["2020-05-13",1.05,1.12,1.0,1.0,23500.0],["2020-05-14",0.99,1.03,0.95,1.03,5800.0],["2020-05-15",1.04,1.04,1.0,1.0,14300.0],["2020-05-18",0.99,0.99,0.92,0.92,24900.0],["2020-05-19",0.93,0.93,0.88,0.93,11800.0],["2020-05-20",0.93,0.93,0.93,0.93,0.0],["2020-05-21",0.93,0.93,0.87,0.92,13200.0],["2020-05-22",0.92,0.92,0.92,0.92,1000.0],["2020-05-26",0.87,0.92,0.84,0.86,11700.0],["2020-05-27",0.86,0.87,0.84,0.87,25000.0],["2020-05-28",0.87,0.89,0.84,0.87,33400.0],["2020-05-29",0.88,0.92,0.84,0.92,46000.0],["2020-06-01",0.92,0.95,0.86,0.86,18200.0],["2020-06-02",0.9,0.9,0.85,0.9,20800.0],["2020-06-03",0.86,0.9,0.86,0.9,4200.0],["2020-06-04",0.86,0.91,0.86,0.91,47500.0],["2020-06-05",0.91,0.91,0.9,0.91,3500.0],["2020-06-08",0.9,0.92,0.9,0.9,56700.0],["2020-06-09",0.9,0.92,0.9,0.92,9400.0],["2020-06-10",0.88,0.92,0.88,0.92,2200.0],["2020-06-11",0.88,0.92,0.86,0.92,30900.0],["2020-06-12",0.92,0.92,0.85,0.92,13800.0],["2020-06-15",0.91,0.92,0.87,0.87,9100.0],["2020-06-16",0.87,0.95,0.87,0.95,83100.0],["2020-06-17",0.95,0.96,0.95,0.96,12100.0],["2020-06-18",0.96,1.0,0.94,0.99,9700.0],["2020-06-19",1.02,1.02,0.93,0.93,14800.0],["2020-06-22",0.95,0.95,0.88,0.88,5200.0],["2020-06-23",0.9,0.9,0.9,0.9,1500.0],["2020-06-24",0.88,0.88,0.88,0.88,500.0],["2020-06-25",0.88,0.88,0.88,0.88,0.0],["2020-06-26",0.9,0.9,0.85,0.9,7100.0],["2020-06-29",0.84,0.9,0.84,0.9,5500.0],["2020-06-30",0.84,0.89,0.84,0.84,2000.0],["2020-07-01",0.9,0.9,0.9,0.9,800.0],["2020-07-02",0.83,0.9,0.83,0.85,1300.0],["2020-07-06",0.85,0.95,0.85,0.86,9600.0],["2020-07-07",0.86,0.92,0.86,0.92,5100.0],["2020-07-08",0.87,0.87,0.87,0.87,500.0],["2020-07-09",0.86,0.87,0.85,0.85,2400.0],["2020-07-10",0.89,0.89,0.85,0.85,4200.0],["2020-07-13",0.88,0.92,0.88,0.92,8100.0],["2020-07-14",0.94,0.94,0.91,0.91,6000.0],["2020-07-15",0.91,0.95,0.9,0.92,69800.0],["2020-07-16",0.92,0.95,0.91,0.95,4200.0],["2020-07-17",0.95,0.95,0.94,0.94,5100.0],["2020-07-20",0.9,0.92,0.9,0.92,1000.0],["2020-07-21",0.92,0.94,0.92,0.94,4100.0],["2020-07-22",0.93,0.93,0.92,0.93,2700.0],["2020-07-23",0.94,0.94,0.94,0.94,3600.0],["2020-07-24",0.93,0.94,0.93,0.94,77000.0],["2020-07-27",1.03,1.03,0.93,0.93,26700.0],["2020-07-28",1.0,1.0,1.0,1.0,1700.0],["2020-07-29",0.99,0.99,0.95,0.97,24200.0],["2020-07-30",0.95,0.95,0.95,0.95,100.0],["2020-07-31",0.93,0.96,0.92,0.92,15100.0],["2020-08-03",1.0,1.0,0.94,0.94,1200.0],["2020-08-04",0.93,0.93,0.92,0.92,23000.0],["2020-08-05",0.93,0.93,0.91,0.91,3100.0],["2020-08-06",0.87,0.87,0.86,0.86,4500.0],["2020-08-07",0.93,0.93,0.92,0.92,1200.0],["2020-08-10",0.88,0.92,0.88,0.92,1500.0],["2020-08-11",0.83,0.92,0.83,0.9,10700.0],["2020-08-12",0.87,0.9,0.86,0.86,55800.0],["2020-08-13",0.91,0.92,0.87,0.91,7000.0],["2020-08-14",0.92,0.92,0.9,0.91,8100.0],["2020-08-17",0.91,0.91,0.79,0.85,201300.0],["2020-08-18",0.9,0.95,0.88,0.88,91600.0],["2020-08-19",0.93,0.95,0.9,0.95,133200.0],["2020-08-20",0.9,0.94,0.9,0.9,19500.0],["2020-08-21",0.9,0.92,0.9,0.92,4000.0],["2020-08-24",0.9,0.91,0.9,0.91,4600.0],["2020-08-25",0.91,0.93,0.88,0.9,9400.0],["2020-08-26",0.88,0.9,0.88,0.9,5500.0],["2020-08-27",0.88,0.9,0.78,0.86,63900.0],["2020-08-28",0.86,0.89,0.82,0.85,110500.0],["2020-08-31",0.84,0.87,0.84,0.84,2000.0],["2020-09-01",0.84,0.92,0.84,0.89,60500.0],["2020-09-02",0.89,0.91,0.86,0.86,53900.0],["2020-09-03",0.85,0.85,0.79,0.8,45200.0],["2020-09-04",0.85,0.85,0.8,0.8,18300.0],["2020-09-08",0.81,0.83,0.7,0.81,111000.0],["2020-09-09",0.78,0.81,0.74,0.74,42600.0],["2020-09-10",0.74,0.76,0.72,0.76,33500.0],["2020-09-11",0.75,0.75,0.7,0.75,37200.0],["2020-09-14",0.68,0.75,0.68,0.7,56000.0],["2020-09-15",0.7,0.72,0.7,0.72,8100.0],["2020-09-16",0.69,0.7,0.67,0.69,28100.0],["2020-09-17",0.69,0.69,0.64,0.67,54200.0],["2020-09-18",0.67,0.67,0.65,0.65,48200.0],["2020-09-21",0.65,0.65,0.57,0.65,170500.0],["2020-09-22",0.62,0.67,0.59,0.6,426900.0],["2020-09-23",0.64,0.71,0.58,0.64,211400.0],["2020-09-24",0.61,0.63,0.58,0.58,21400.0],["2020-09-25",0.59,0.59,0.57,0.57,9700.0],["2020-09-28",0.58,0.59,0.58,0.59,57000.0],["2020-09-29",0.59,0.64,0.59,0.64,100200.0],["2020-09-30",0.64,0.7,0.62,0.7,6200.0],["2020-10-01",0.65,0.7,0.63,0.7,14400.0],["2020-10-02",0.63,0.67,0.63,0.67,7400.0],["2020-10-05",0.64,0.65,0.64,0.65,4800.0],["2020-10-06",0.67,0.67,0.66,0.67,13800.0],["2020-10-07",0.67,0.7,0.67,0.7,4600.0],["2020-10-08",0.68,0.68,0.64,0.68,19600.0],["2020-10-09",0.68,0.68,0.68,0.68,0.0],["2020-10-12",0.68,0.68,0.68,0.68,1000.0],["2020-10-13",0.65,0.7,0.65,0.65,34800.0],["2020-10-14",0.66,0.66,0.65,0.65,9700.0],["2020-10-15",0.65,0.65,0.65,0.65,0.0],["2020-10-16",0.66,0.67,0.64,0.67,28400.0],["2020-10-19",0.67,0.67,0.65,0.65,7400.0],["2020-10-20",0.65,0.66,0.65,0.66,3700.0],["2020-10-21",0.66,0.67,0.63,0.67,17100.0],["2020-10-22",0.64,0.64,0.62,0.62,22100.0],["2020-10-23",0.63,0.63,0.63,0.63,3800.0],["2020-10-26",0.64,0.64,0.61,0.62,4300.0],["2020-10-27",0.62,0.62,0.62,0.62,8500.0],["2020-10-28",0.62,0.62,0.62,0.62,10500.0],["2020-10-29",0.62,0.65,0.61,0.65,9900.0],["2020-10-30",0.63,0.63,0.63,0.63,17300.0],["2020-11-02",0.63,0.67,0.59,0.67,20600.0],["2020-11-03",0.67,0.67,0.61,0.62,75900.0],["2020-11-04",0.62,0.62,0.62,0.62,16900.0],["2020-11-05",0.61,0.62,0.57,0.62,27100.0],["2020-11-06",0.6,0.63,0.55,0.62,38400.0],["2020-11-09",0.6,0.64,0.6,0.63,92700.0],["2020-11-10",0.64,0.65,0.64,0.65,20500.0],["2020-11-11",0.65,0.66,0.64,0.64,14900.0],["2020-11-12",0.65,0.66,0.64,0.64,11000.0],["2020-11-13",0.66,0.7,0.65,0.7,26300.0],["2020-11-16",0.68,0.7,0.64,0.65,193500.0],["2020-11-17",0.74,0.76,0.53,0.61,1227800.0],["2020-11-18",0.62,0.63,0.6,0.61,75400.0],["2020-11-19",0.62,0.62,0.53,0.54,181900.0],["2020-11-20",0.51,0.6,0.51,0.6,67400.0],["2020-11-23",0.62,0.62,0.58,0.62,124400.0],["2020-11-24",0.58,0.61,0.58,0.61,48100.0],["2020-11-25",0.59,0.6,0.55,0.58,34600.0],["2020-11-27",0.57,0.61,0.57,0.61,13300.0],["2020-11-30",0.57,0.61,0.56,0.58,83900.0],["2020-12-01",0.6,0.6,0.58,0.58,21400.0],["2020-12-02",0.58,0.59,0.57,0.57,11000.0],["2020-12-03",0.57,0.6,0.56,0.59,43100.0],["2020-12-04",0.59,0.59,0.59,0.59,0.0],["2020-12-07",0.59,0.59,0.58,0.59,23100.0],["2020-12-08",0.58,0.59,0.58,0.58,26400.0],["2020-12-09",0.57,0.6,0.57,0.59,29100.0],["2020-12-10",0.57,0.59,0.57,0.57,15300.0],["2020-12-11",0.58,0.58,0.57,0.57,14800.0],["2020-12-14",0.59,0.61,0.58,0.59,94000.0],["2020-12-15",0.57,0.61,0.55,0.55,171600.0],["2020-12-16",0.59,0.6,0.52,0.53,188200.0],["2020-12-17",0.52,0.59,0.52,0.55,38500.0],["2020-12-18",0.56,0.61,0.53,0.61,327100.0],["2020-12-21",0.58,0.59,0.55,0.58,12300.0],["2020-12-22",0.58,0.63,0.56,0.6,258000.0],["2020-12-23",0.61,0.61,0.57,0.58,25500.0],["2020-12-24",0.57,0.6,0.57,0.58,33700.0],["2020-12-28",0.58,0.62,0.57,0.6,58100.0],["2020-12-29",0.64,0.64,0.6,0.64,76400.0],["2020-12-30",0.63,0.66,0.61,0.64,66400.0],["2020-12-31",0.65,0.72,0.65,0.71,206800.0],["2021-01-04",0.73,0.73,0.61,0.64,107300.0],["2021-01-05",0.64,0.69,0.61,0.61,96500.0],["2021-01-06",0.65,0.7,0.62,0.65,154300.0],["2021-01-07",0.65,0.67,0.62,0.66,17000.0],["2021-01-08",0.67,0.67,0.59,0.6,198900.0],["2021-01-11",0.62,0.63,0.59,0.61,39300.0],["2021-01-12",0.63,0.63,0.61,0.61,17400.0],["2021-01-13",0.61,0.62,0.6,0.62,47700.0],["2021-01-14",0.62,0.62,0.58,0.58,142300.0],["2021-01-15",0.6,0.62,0.59,0.62,71600.0],["2021-01-19",0.69,0.69,0.62,0.67,66400.0],["2021-01-20",0.64,0.69,0.64,0.69,3400.0],["2021-01-21",0.65,0.72,0.65,0.7,88800.0],["2021-01-22",0.71,0.83,0.71,0.76,43200.0],["2021-01-25",0.77,0.87,0.76,0.85,78200.0],["2021-01-26",0.88,0.88,0.8,0.85,29500.0],["2021-01-27",0.87,0.87,0.84,0.86,90200.0],["2021-01-28",0.85,0.87,0.84,0.87,30200.0],["2021-01-29",0.88,0.88,0.84,0.84,17500.0],["2021-02-01",0.86,0.86,0.84,0.84,34800.0],["2021-02-02",0.87,0.87,0.84,0.85,10100.0],["2021-02-03",0.85,0.85,0.84,0.84,14700.0],["2021-02-04",0.84,0.87,0.8,0.8,6000.0],["2021-02-05",0.85,0.87,0.85,0.86,26500.0],["2021-02-08",0.89,0.93,0.87,0.93,60000.0],["2021-02-09",0.93,0.93,0.88,0.9,55500.0],["2021-02-10",0.9,0.94,0.9,0.92,5300.0],["2021-02-11",0.92,0.92,0.9,0.92,10100.0],["2021-02-12",0.93,0.93,0.9,0.93,27300.0],["2021-02-16",0.91,0.93,0.9,0.93,17800.0],["2021-02-17",0.93,0.93,0.91,0.93,2400.0],["2021-02-18",0.92,0.93,0.91,0.91,9100.0],["2021-02-19",0.9,0.9,0.8,0.9,7700.0],["2021-02-22",0.9,0.92,0.85,0.85,33600.0],["2021-02-23",0.9,0.9,0.81,0.83,56200.0],["2021-02-24",0.84,0.84,0.81,0.81,5300.0],["2021-02-25",0.83,0.84,0.8,0.82,19800.0],["2021-02-26",0.81,0.81,0.6,0.71,18300.0],["2021-03-01",0.71,0.74,0.68,0.74,18900.0],["2021-03-02",0.72,0.72,0.7,0.72,9000.0],["2021-03-03",0.72,0.74,0.71,0.71,16200.0],["2021-03-04",0.68,0.75,0.68,0.72,30100.0],["2021-03-05",0.71,0.75,0.66,0.75,99700.0],["2021-03-08",0.73,0.82,0.73,0.82,58800.0],["2021-03-09",0.81,0.82,0.8,0.82,12100.0],["2021-03-10",0.82,0.82,0.82,0.82,1000.0],["2021-03-11",0.81,0.81,0.81,0.81,800.0],["2021-03-12",0.81,0.81,0.81,0.81,500.0],["2021-03-15",0.81,0.89,0.8,0.89,45100.0],["2021-03-16",0.87,0.88,0.85,0.85,1500.0],["2021-03-17",0.87,0.88,0.86,0.86,4700.0],["2021-03-18",0.85,0.85,0.85,0.85,1500.0],["2021-03-19",0.88,0.88,0.85,0.85,7100.0],["2021-03-22",0.86,0.86,0.86,0.86,2900.0],["2021-03-23",0.85,0.86,0.84,0.86,9500.0],["2021-03-24",0.86,0.86,0.85,0.85,16100.0],["2021-03-25",0.85,0.85,0.85,0.85,0.0],["2021-03-26",0.83,0.85,0.82,0.84,10800.0],["2021-03-29",0.85,0.85,0.8,0.8,18500.0],["2021-03-30",0.7,0.73,0.54,0.65,301800.0],["2021-03-31",0.64,0.65,0.39,0.63,25800.0],["2021-04-01",0.63,0.63,0.56,0.56,72800.0],["2021-04-05",0.56,0.61,0.56,0.57,41700.0],["2021-04-06",0.61,0.63,0.61,0.62,32000.0],["2021-04-07",0.63,0.64,0.6,0.64,33600.0],["2021-04-08",0.64,0.64,0.64,0.64,3900.0],["2021-04-09",0.64,0.67,0.63,0.64,48900.0],["2021-04-12",0.64,0.67,0.63,0.64,57500.0],["2021-04-13",0.66,0.66,0.59,0.63,9000.0],["2021-04-14",0.62,0.62,0.61,0.61,4500.0],["2021-04-15",0.61,0.63,0.61,0.63,6200.0],["2021-04-16",0.6,0.62,0.6,0.61,44900.0],["2021-04-19",0.61,0.63,0.58,0.6,47500.0],["2021-04-20",0.6,0.6,0.51,0.56,19700.0],["2021-04-21",0.52,0.57,0.52,0.57,35700.0],["2021-04-22",0.57,0.57,0.55,0.55,15500.0],["2021-04-23",0.55,0.56,0.55,0.56,21600.0],["2021-04-26",0.55,0.58,0.55,0.56,9500.0],["2021-04-27",0.55,0.59,0.55,0.56,3200.0],["2021-04-28",0.55,0.59,0.55,0.59,10500.0],["2021-04-29",0.55,0.58,0.55,0.58,3300.0],["2021-04-30",0.58,0.59,0.58,0.59,3000.0],["2021-05-03",0.58,0.59,0.58,0.58,4600.0],["2021-05-04",0.59,0.59,0.56,0.56,8100.0],["2021-05-05",0.56,0.59,0.56,0.59,11600.0],["2021-05-06",0.59,0.59,0.55,0.56,3600.0],["2021-05-07",0.56,0.58,0.56,0.58,1100.0],["2021-05-10",0.58,0.58,0.55,0.58,5000.0],["2021-05-11",0.55,0.58,0.55,0.58,5100.0],["2021-05-12",0.58,0.58,0.58,0.58,6000.0],["2021-05-13",0.55,0.58,0.55,0.58,33900.0],["2021-05-14",0.56,0.56,0.54,0.56,6800.0],["2021-05-17",0.58,0.58,0.56,0.56,1200.0],["2021-05-18",0.53,0.54,0.52,0.53,10300.0],["2021-05-19",0.52,0.53,0.46,0.53,15900.0],["2021-05-20",0.49,0.5,0.48,0.5,1800.0],["2021-05-21",0.49,0.5,0.4,0.42,163800.0],["2021-05-24",0.42,0.47,0.42,0.43,81100.0],["2021-05-25",0.45,0.45,0.45,0.45,400.0],["2021-05-26",0.42,0.44,0.42,0.42,12100.0],["2021-05-27",0.43,0.46,0.43,0.44,10500.0],["2021-05-28",0.42,0.43,0.42,0.43,2400.0],["2021-06-01",0.42,0.45,0.42,0.43,3300.0],["2021-06-02",0.46,0.46,0.43,0.43,2200.0],["2021-06-03",0.43,0.44,0.43,0.43,11600.0],["2021-06-04",0.44,0.46,0.44,0.46,14300.0],["2021-06-07",0.43,0.43,0.43,0.43,500.0],["2021-06-08",0.45,0.48,0.45,0.48,7400.0],["2021-06-09",0.46,0.48,0.45,0.48,22800.0],["2021-06-10",0.48,0.49,0.48,0.48,25700.0],["2021-06-11",0.49,0.51,0.49,0.51,13500.0],["2021-06-14",0.51,0.51,0.51,0.51,9100.0],["2021-06-15",0.53,0.56,0.53,0.53,6900.0],["2021-06-16",0.51,0.51,0.48,0.5,11600.0],["2021-06-17",0.48,0.49,0.48,0.49,19900.0],["2021-06-18",0.49,0.49,0.49,0.49,0.0],["2021-06-21",0.5,0.5,0.42,0.5,10500.0],["2021-06-22",0.5,0.5,0.5,0.5,100.0],["2021-06-23",0.5,0.5,0.43,0.43,20400.0],["2021-06-24",0.43,0.47,0.43,0.45,41100.0],["2021-06-25",0.45,0.47,0.43,0.47,11600.0],["2021-06-28",0.43,0.43,0.43,0.43,2000.0],["2021-06-29",0.46,0.47,0.46,0.46,4000.0],["2021-06-30",0.45,0.45,0.45,0.45,200.0],["2021-07-01",0.46,0.46,0.46,0.46,4900.0],["2021-07-02",0.46,0.46,0.46,0.46,0.0],["2021-07-06",0.47,0.47,0.43,0.43,8500.0],["2021-07-07",0.45,0.45,0.44,0.44,1000.0],["2021-07-08",0.45,0.45,0.44,0.44,7200.0],["2021-07-09",0.45,0.45,0.44,0.44,10000.0],["2021-07-12",0.44,0.46,0.44,0.45,6900.0],["2021-07-13",0.45,0.45,0.45,0.45,0.0],["2021-07-14",0.45,0.45,0.45,0.45,6000.0],["2021-07-15",0.45,0.45,0.45,0.45,0.0],["2021-07-16",0.45,0.45,0.45,0.45,0.0],["2021-07-19",0.44,0.44,0.44,0.44,800.0],["2021-07-20",0.47,0.47,0.47,0.47,3000.0],["2021-07-21",0.47,0.47,0.47,0.47,1000.0],["2021-07-22",0.47,0.47,0.47,0.47,0.0],["2021-07-23",0.44,0.45,0.44,0.44,2100.0],["2021-07-26",0.44,0.44,0.44,0.44,10000.0],["2021-07-27",0.44,0.44,0.44,0.44,0.0],["2021-07-28",0.46,0.47,0.45,0.45,6500.0],["2021-07-29",0.45,0.45,0.45,0.45,16500.0],["2021-07-30",0.44,0.44,0.44,0.44,400.0],["2021-08-02",0.44,0.44,0.43,0.44,5700.0],["2021-08-03",0.43,0.43,0.43,0.43,2100.0],["2021-08-04",0.43,0.43,0.42,0.42,6000.0],["2021-08-05",0.42,0.42,0.42,0.42,0.0],["2021-08-06",0.43,0.43,0.43,0.43,1000.0],["2021-08-09",0.43,0.43,0.43,0.43,6100.0],["2021-08-10",0.42,0.43,0.42,0.42,12200.0],["2021-08-11",0.42,0.43,0.4,0.43,13900.0],["2021-08-12",0.41,0.41,0.41,0.41,100.0],["2021-08-13",0.41,0.41,0.41,0.41,1900.0],["2021-08-16",0.43,0.43,0.39,0.41,7900.0],["2021-08-17",0.39,0.52,0.39,0.51,292000.0],["2021-08-18",0.51,0.54,0.51,0.54,22300.0],["2021-08-19",0.52,0.58,0.52,0.58,14700.0],["2021-08-20",0.52,0.53,0.52,0.53,8000.0],["2021-08-23",0.53,0.57,0.53,0.56,25700.0],["2021-08-24",0.58,0.63,0.58,0.63,43600.0],["2021-08-25",0.65,0.65,0.6,0.61,10200.0],["2021-08-26",0.61,0.65,0.61,0.63,28900.0],["2021-08-27",0.63,0.67,0.6,0.65,28900.0],["2021-08-30",0.63,0.65,0.56,0.6,34700.0],["2021-08-31",0.57,0.65,0.57,0.61,44100.0],["2021-09-01",0.63,0.65,0.61,0.64,18300.0],["2021-09-02",0.64,0.64,0.64,0.64,0.0],["2021-09-03",0.63,0.63,0.62,0.62,10400.0],["2021-09-07",0.62,0.62,0.62,0.62,0.0],["2021-09-08",0.62,0.62,0.62,0.62,1600.0],["2021-09-09",0.59,0.59,0.59,0.59,1400.0],["2021-09-10",0.61,0.61,0.59,0.59,4000.0],["2021-09-13",0.59,0.62,0.59,0.62,12800.0],["2021-09-14",0.62,0.62,0.62,0.62,0.0],["2021-09-15",0.59,0.59,0.55,0.55,5500.0],["2021-09-16",0.56,0.56,0.55,0.55,18200.0],["2021-09-17",0.53,0.53,0.51,0.51,2100.0],["2021-09-20",0.5,0.52,0.48,0.52,49300.0],["2021-09-21",0.52,0.54,0.52,0.52,6400.0],["2021-09-22",0.54,0.56,0.54,0.55,18200.0],["2021-09-23",0.52,0.55,0.52,0.55,1800.0],["2021-09-24",0.57,0.57,0.57,0.57,1500.0],["2021-09-27",0.55,0.68,0.55,0.68,34300.0],["2021-09-28",0.63,0.68,0.6,0.63,1600.0],["2021-09-29",0.6,0.61,0.59,0.59,11500.0],["2021-09-30",0.58,0.59,0.58,0.59,900.0],["2021-10-01",0.6,0.6,0.6,0.6,3000.0],["2021-10-04",0.59,0.59,0.59,0.59,200.0],["2021-10-05",0.59,0.59,0.59,0.59,1700.0],["2021-10-06",0.63,0.64,0.59,0.64,11600.0],["2021-10-07",0.64,0.64,0.61,0.63,1700.0],["2021-10-08",0.63,0.63,0.63,0.63,2000.0],["2021-10-11",0.63,0.63,0.63,0.63,0.0],["2021-10-12",0.63,0.63,0.63,0.63,0.0],["2021-10-13",0.61,0.61,0.61,0.61,500.0],["2021-10-14",0.61,0.61,0.61,0.61,400.0],["2021-10-15",0.6,0.6,0.6,0.6,6000.0],["2021-10-18",0.6,0.62,0.6,0.62,10700.0],["2021-10-19",0.61,0.62,0.6,0.61,10000.0],["2021-10-20",0.61,0.61,0.61,0.61,1800.0],["2021-10-21",0.62,0.62,0.6,0.6,6300.0],["2021-10-22",0.58,0.59,0.58,0.59,2800.0],["2021-10-25",0.58,0.62,0.58,0.62,12500.0],["2021-10-26",0.62,0.62,0.62,0.62,0.0],["2021-10-27",0.62,0.64,0.6,0.62,5300.0],["2021-10-28",0.67,0.67,0.67,0.67,19100.0],["2021-10-29",0.67,0.69,0.66,0.69,17500.0],["2021-11-01",0.7,0.73,0.7,0.7,23700.0],["2021-11-02",0.7,0.7,0.7,0.7,0.0],["2021-11-03",0.68,0.68,0.68,0.68,15300.0],["2021-11-04",0.68,0.71,0.66,0.71,16100.0],["2021-11-05",0.7,0.7,0.69,0.69,10100.0],["2021-11-08",0.64,0.68,0.64,0.64,11000.0],["2021-11-09",0.64,0.65,0.63,0.65,29700.0],["2021-11-10",0.65,0.65,0.58,0.62,11800.0],["2021-11-11",0.65,0.65,0.65,0.65,5200.0],["2021-11-12",0.66,0.66,0.64,0.64,34600.0],["2021-11-15",0.62,0.62,0.6,0.6,4700.0],["2021-11-16",0.65,0.65,0.6,0.61,38800.0],["2021-11-17",0.64,0.65,0.64,0.65,200.0],["2021-11-18",0.59,0.59,0.58,0.58,700.0],["2021-11-19",0.58,0.59,0.54,0.59,24900.0],["2021-11-22",0.59,0.59,0.59,0.59,0.0],["2021-11-23",0.59,0.59,0.59,0.59,0.0],["2021-11-24",0.59,0.59,0.59,0.59,0.0],["2021-11-26",0.54,0.54,0.54,0.54,4000.0],["2021-11-29",0.54,0.54,0.54,0.54,0.0],["2021-11-30",0.54,0.54,0.54,0.54,3900.0],["2021-12-01",0.55,0.55,0.52,0.52,5300.0],["2021-12-02",0.52,0.52,0.52,0.52,0.0],["2021-12-03",0.52,0.52,0.52,0.52,25000.0],["2021-12-06",0.52,0.53,0.5,0.5,13300.0],["2021-12-07",0.5,0.53,0.5,0.51,32500.0],["2021-12-08",0.5,0.53,0.5,0.5,18900.0],["2021-12-09",0.51,0.51,0.51,0.51,12200.0],["2021-12-10",0.54,0.54,0.54,0.54,25100.0],["2021-12-13",0.52,0.52,0.41,0.52,47700.0],["2021-12-14",0.52,0.53,0.52,0.52,13000.0],["2021-12-15",0.53,0.53,0.51,0.52,6500.0],["2021-12-16",0.52,0.52,0.52,0.52,400.0],["2021-12-17",0.52,0.52,0.52,0.52,2000.0],["2021-12-20",0.52,0.52,0.52,0.52,0.0],["2021-12-21",0.5,0.5,0.5,0.5,8000.0],["2021-12-22",0.5,0.5,0.48,0.48,19900.0],["2021-12-23",0.49,0.5,0.4,0.47,73500.0],["2021-12-27",0.45,0.45,0.45,0.45,16800.0],["2021-12-28",0.45,0.48,0.45,0.48,11100.0],["2021-12-29",0.49,0.49,0.49,0.49,4500.0],["2021-12-30",0.49,0.49,0.49,0.49,0.0],["2021-12-31",0.45,0.48,0.45,0.45,13700.0],["2022-01-03",0.46,0.46,0.45,0.45,12400.0],["2022-01-04",0.45,0.45,0.45,0.45,2000.0],["2022-01-05",0.47,0.47,0.47,0.47,100.0],["2022-01-06",0.47,0.47,0.47,0.47,0.0],["2022-01-07",0.47,0.47,0.47,0.47,0.0],["2022-01-10",0.47,0.47,0.47,0.47,1900.0],["2022-01-11",0.49,0.49,0.48,0.48,9600.0],["2022-01-12",0.46,0.46,0.46,0.46,600.0],["2022-01-13",0.46,0.46,0.46,0.46,0.0],["2022-01-14",0.49,0.49,0.49,0.49,4800.0],["2022-01-18",0.42,0.51,0.42,0.5,28000.0],["2022-01-19",0.5,0.5,0.5,0.5,0.0],["2022-01-20",0.42,0.46,0.42,0.46,2400.0],["2022-01-21",0.45,0.45,0.43,0.43,45800.0],["2022-01-24",0.43,0.43,0.4,0.42,22900.0],["2022-01-25",0.42,0.42,0.42,0.42,5000.0],["2022-01-26",0.41,0.42,0.41,0.42,8500.0],["2022-01-27",0.42,0.47,0.42,0.47,5000.0],["2022-01-28",0.47,0.47,0.47,0.47,200.0],["2022-01-31",0.47,0.47,0.43,0.43,6500.0],["2022-02-01",0.42,0.44,0.41,0.41,6400.0],["2022-02-02",0.41,0.41,0.41,0.41,0.0],["2022-02-03",0.41,0.41,0.41,0.41,0.0],["2022-02-04",0.44,0.44,0.44,0.44,500.0],["2022-02-07",0.35,0.42,0.35,0.42,39000.0],["2022-02-08",0.42,0.42,0.4,0.42,7000.0],["2022-02-09",0.42,0.42,0.42,0.42,0.0],["2022-02-10",0.4,0.4,0.4,0.4,41100.0],["2022-02-11",0.4,0.4,0.4,0.4,35500.0],["2022-02-14",0.38,0.38,0.38,0.38,3000.0],["2022-02-15",0.4,0.42,0.39,0.42,17400.0],["2022-02-16",0.41,0.41,0.41,0.41,3000.0],["2022-02-17",0.41,0.41,0.41,0.41,0.0],["2022-02-18",0.41,0.41,0.39,0.39,1400.0],["2022-02-22",0.39,0.39,0.39,0.39,800.0],["2022-02-23",0.41,0.43,0.39,0.43,22600.0],["2022-02-24",0.43,0.43,0.39,0.39,21800.0],["2022-02-25",0.33,0.42,0.33,0.4,6600.0],["2022-02-28",0.4,0.4,0.4,0.4,0.0],["2022-03-01",0.39,0.39,0.39,0.39,1000.0],["2022-03-02",0.41,0.43,0.41,0.43,27000.0],["2022-03-03",0.43,0.43,0.43,0.43,0.0],["2022-03-04",0.48,0.49,0.48,0.49,1100.0],["2022-03-07",0.49,0.49,0.49,0.49,0.0],["2022-03-08",0.49,0.49,0.49,0.49,5500.0],["2022-03-09",0.49,0.49,0.49,0.49,0.0],["2022-03-10",0.43,0.46,0.43,0.43,8900.0],["2022-03-11",0.43,0.43,0.43,0.43,0.0],["2022-03-14",0.44,0.44,0.44,0.44,400.0],["2022-03-15",0.42,0.45,0.41,0.45,6500.0],["2022-03-16",0.44,0.44,0.44,0.44,2000.0],["2022-03-17",0.48,0.5,0.48,0.5,40200.0],["2022-03-18",0.47,0.47,0.47,0.47,2800.0],["2022-03-21",0.47,0.47,0.47,0.47,3500.0],["2022-03-22",0.48,0.52,0.48,0.52,31500.0],["2022-03-23",0.47,0.48,0.47,0.47,5500.0],["2022-03-24",0.47,0.47,0.47,0.47,0.0],["2022-03-25",0.47,0.47,0.47,0.47,0.0],["2022-03-28",0.42,0.42,0.38,0.38,20000.0],["2022-03-29",0.38,0.38,0.38,0.38,0.0],["2022-03-30",0.42,0.46,0.42,0.45,15000.0],["2022-03-31",0.42,0.5,0.39,0.47,49800.0],["2022-04-01",0.47,0.47,0.47,0.47,0.0],["2022-04-04",0.43,0.46,0.43,0.46,5000.0],["2022-04-05",0.46,0.46,0.46,0.46,0.0],["2022-04-06",0.4,0.4,0.4,0.4,7600.0],["2022-04-07",0.4,0.4,0.4,0.4,1600.0],["2022-04-08",0.4,0.4,0.4,0.4,0.0],["2022-04-11",0.4,0.4,0.4,0.4,0.0],["2022-04-12",0.4,0.4,0.4,0.4,0.0],["2022-04-13",0.4,0.4,0.4,0.4,0.0],["2022-04-14",0.4,0.4,0.4,0.4,0.0],["2022-04-18",0.4,0.4,0.4,0.4,200.0],["2022-04-19",0.4,0.4,0.4,0.4,0.0],["2022-04-20",0.4,0.4,0.4,0.4,100.0],["2022-04-21",0.4,0.4,0.4,0.4,0.0],["2022-04-22",0.4,0.4,0.4,0.4,0.0],["2022-04-25",0.4,0.4,0.4,0.4,400.0],["2022-04-26",0.4,0.4,0.39,0.4,72500.0],["2022-04-27",0.4,0.4,0.4,0.4,0.0],["2022-04-28",0.38,0.4,0.38,0.4,2700.0],["2022-04-29",0.45,0.45,0.41,0.43,14900.0],["2022-05-02",0.42,0.42,0.42,0.42,4300.0],["2022-05-03",0.42,0.42,0.42,0.42,0.0],["2022-05-04",0.42,0.42,0.42,0.42,0.0],["2022-05-05",0.42,0.42,0.42,0.42,0.0],["2022-05-06",0.42,0.42,0.42,0.42,2000.0],["2022-05-09",0.42,0.42,0.42,0.42,0.0],["2022-05-10",0.42,0.42,0.42,0.42,0.0],["2022-05-11",0.42,0.42,0.42,0.42,0.0],["2022-05-12",0.42,0.42,0.42,0.42,0.0],["2022-05-13",0.42,0.42,0.42,0.42,0.0],["2022-05-16",0.42,0.42,0.42,0.42,0.0],["2022-05-17",0.4,0.44,0.38,0.4,39600.0],["2022-05-18",0.4,0.4,0.4,0.4,0.0],["2022-05-19",0.4,0.4,0.4,0.4,0.0],["2022-05-20",0.4,0.4,0.4,0.4,0.0],["2022-05-23",0.4,0.4,0.4,0.4,0.0],["2022-05-24",0.43,0.43,0.43,0.43,2000.0],["2022-05-25",0.4,0.4,0.4,0.4,800.0],["2022-05-26",0.4,0.4,0.4,0.4,0.0],["2022-05-27",0.4,0.4,0.4,0.4,8000.0],["2022-05-31",0.42,0.42,0.42,0.42,3000.0],["2022-06-01",0.42,0.42,0.42,0.42,0.0],["2022-06-02",0.42,0.42,0.42,0.42,0.0],["2022-06-03",0.4,0.4,0.4,0.4,17400.0],["2022-06-06",0.4,0.4,0.4,0.4,0.0],["2022-06-07",0.42,0.42,0.42,0.42,51900.0],["2022-06-08",0.43,0.43,0.43,0.43,40300.0],["2022-06-09",0.43,0.44,0.43,0.44,19600.0],["2022-06-10",0.45,0.45,0.45,0.45,2500.0],["2022-06-13",0.45,0.45,0.45,0.45,0.0],["2022-06-14",0.45,0.45,0.45,0.45,0.0],["2022-06-15",0.45,0.45,0.45,0.45,0.0],["2022-06-16",0.43,0.43,0.41,0.43,23900.0],["2022-06-17",0.43,0.43,0.43,0.43,2300.0],["2022-06-21",0.43,0.43,0.43,0.43,0.0],["2022-06-22",0.43,0.43,0.43,0.43,0.0],["2022-06-23",0.43,0.43,0.43,0.43,0.0],["2022-06-24",0.43,0.43,0.43,0.43,0.0],["2022-06-27",0.43,0.43,0.43,0.43,0.0],["2022-06-28",0.43,0.43,0.43,0.43,0.0],["2022-06-29",0.42,0.42,0.42,0.42,200.0],["2022-06-30",0.41,0.41,0.41,0.41,13800.0],["2022-07-01",0.41,0.41,0.41,0.41,0.0],["2022-07-05",0.41,0.41,0.41,0.41,0.0],["2022-07-06",0.41,0.41,0.41,0.41,0.0],["2022-07-07",0.41,0.41,0.41,0.41,7900.0],["2022-07-08",0.41,0.41,0.41,0.41,0.0],["2022-07-11",0.43,0.43,0.43,0.43,2000.0],["2022-07-12",0.43,0.43,0.43,0.43,0.0],["2022-07-13",0.45,0.49,0.45,0.45,11500.0],["2022-07-14",0.45,0.52,0.45,0.52,16100.0],["2022-07-15",0.45,0.52,0.45,0.45,29700.0],["2022-07-18",0.51,0.52,0.47,0.47,30400.0],["2022-07-19",0.47,0.47,0.47,0.47,0.0],["2022-07-20",0.47,0.47,0.47,0.47,0.0],["2022-07-21",0.45,0.47,0.45,0.47,3100.0],["2022-07-22",0.47,0.47,0.47,0.47,0.0],["2022-07-25",0.46,0.47,0.46,0.47,10900.0],["2022-07-26",0.47,0.47,0.47,0.47,0.0],["2022-07-27",0.47,0.47,0.47,0.47,0.0],["2022-07-28",0.44,0.47,0.44,0.47,1500.0],["2022-07-29",0.41,0.47,0.41,0.47,1000.0],["2022-08-01",0.47,0.47,0.47,0.47,0.0],["2022-08-02",0.47,0.47,0.47,0.47,0.0],["2022-08-03",0.47,0.47,0.44,0.47,2200.0],["2022-08-04",0.47,0.47,0.47,0.47,0.0],["2022-08-05",0.47,0.47,0.47,0.47,0.0],["2022-08-08",0.47,0.47,0.47,0.47,0.0],["2022-08-09",0.47,0.47,0.47,0.47,0.0],["2022-08-10",0.47,0.47,0.47,0.47,0.0],["2022-08-11",0.47,0.47,0.47,0.47,0.0],["2022-08-12",0.46,0.46,0.46,0.46,1000.0],["2022-08-15",0.42,0.42,0.42,0.42,3500.0],["2022-08-16",0.47,0.6,0.46,0.56,730100.0],["2022-08-17",0.56,0.57,0.55,0.57,129600.0],["2022-08-18",0.57,0.67,0.57,0.64,43300.0],["2022-08-19",0.64,0.7,0.62,0.68,117300.0],["2022-08-22",0.68,0.71,0.66,0.66,255700.0],["2022-08-23",0.67,0.67,0.64,0.64,98800.0],["2022-08-24",0.65,0.65,0.63,0.65,47500.0],["2022-08-25",0.65,0.67,0.64,0.65,32500.0],["2022-08-26",0.66,0.66,0.6,0.65,47300.0],["2022-08-29",0.66,0.67,0.62,0.65,40100.0],["2022-08-30",0.65,0.65,0.63,0.64,10700.0],["2022-08-31",0.64,0.65,0.6,0.61,34800.0],["2022-09-01",0.6,0.62,0.6,0.62,43600.0],["2022-09-02",0.62,0.65,0.61,0.65,13700.0],["2022-09-06",0.63,0.63,0.62,0.63,29800.0],["2022-09-07",0.62,0.64,0.61,0.64,21600.0],["2022-09-08",0.61,0.63,0.6,0.63,77900.0],["2022-09-09",0.62,0.67,0.61,0.67,14400.0],["2022-09-12",0.67,0.67,0.63,0.63,45900.0],["2022-09-13",0.62,0.62,0.62,0.62,14000.0],["2022-09-14",0.61,0.61,0.61,0.61,2000.0],["2022-09-15",0.61,0.62,0.6,0.62,43500.0],["2022-09-16",0.6,0.63,0.56,0.63,23600.0],["2022-09-19",0.59,0.63,0.58,0.63,3700.0],["2022-09-20",0.58,0.63,0.58,0.63,1500.0],["2022-09-21",0.62,0.62,0.62,0.62,200.0],["2022-09-22",0.59,0.62,0.55,0.62,15800.0],["2022-09-23",0.59,0.61,0.55,0.61,52100.0],["2022-09-26",0.56,0.59,0.56,0.58,6200.0],["2022-09-27",0.58,0.59,0.58,0.59,18100.0],["2022-09-28",0.59,0.62,0.59,0.61,8800.0],["2022-09-29",0.55,0.6,0.55,0.6,33700.0],["2022-09-30",0.6,0.6,0.6,0.6,0.0],["2022-10-03",0.56,0.61,0.54,0.6,19100.0],["2022-10-04",0.55,0.6,0.54,0.6,17600.0],["2022-10-05",0.54,0.6,0.54,0.55,26000.0],["2022-10-06",0.56,0.62,0.55,0.61,78500.0],["2022-10-07",0.6,0.61,0.58,0.61,17200.0],["2022-10-10",0.59,0.61,0.57,0.61,8000.0],["2022-10-11",0.59,0.61,0.58,0.61,25500.0],["2022-10-12",0.61,0.61,0.61,0.61,1300.0],["2022-10-13",0.61,0.61,0.61,0.61,0.0],["2022-10-14",0.59,0.59,0.59,0.59,4500.0],["2022-10-17",0.56,0.61,0.56,0.61,400.0],["2022-10-18",0.61,0.61,0.61,0.61,0.0],["2022-10-19",0.57,0.61,0.56,0.61,11800.0],["2022-10-20",0.58,0.6,0.56,0.6,5100.0],["2022-10-21",0.58,0.61,0.57,0.61,15100.0],["2022-10-24",0.58,0.61,0.58,0.61,5600.0],["2022-10-25",0.61,0.63,0.6,0.62,18300.0],["2022-10-26",0.6,0.6,0.6,0.6,3400.0],["2022-10-27",0.6,0.6,0.6,0.6,0.0],["2022-10-28",0.59,0.6,0.57,0.6,14100.0],["2022-10-31",0.56,0.6,0.56,0.6,6500.0],["2022-11-01",0.57,0.61,0.57,0.59,59900.0],["2022-11-02",0.62,0.64,0.61,0.61,72100.0],["2022-11-03",0.61,0.61,0.61,0.61,3700.0],["2022-11-04",0.61,0.64,0.61,0.64,36100.0],["2022-11-07",0.64,0.64,0.63,0.63,8500.0],["2022-11-08",0.62,0.64,0.61,0.64,12700.0],["2022-11-09",0.63,0.68,0.63,0.68,38400.0],["2022-11-10",0.64,0.68,0.62,0.68,21300.0],["2022-11-11",0.63,0.68,0.63,0.66,4000.0],["2022-11-14",0.66,0.66,0.66,0.66,100.0],["2022-11-15",0.64,0.64,0.52,0.59,152100.0],["2022-11-16",0.59,0.62,0.59,0.62,66800.0],["2022-11-17",0.62,0.62,0.58,0.6,3400.0],["2022-11-18",0.6,0.61,0.6,0.61,1300.0],["2022-11-21",0.6,0.62,0.58,0.62,1200.0],["2022-11-22",0.62,0.62,0.62,0.62,4000.0],["2022-11-23",0.59,0.62,0.58,0.62,35800.0],["2022-11-25",0.6,0.62,0.6,0.62,12900.0],["2022-11-28",0.62,0.62,0.58,0.58,8700.0],["2022-11-29",0.58,0.58,0.58,0.58,100.0],["2022-11-30",0.58,0.6,0.58,0.58,6900.0],["2022-12-01",0.6,0.61,0.58,0.58,14600.0],["2022-12-02",0.6,0.62,0.58,0.58,15100.0],["2022-12-05",0.58,0.58,0.58,0.58,100.0],["2022-12-06",0.61,0.61,0.58,0.58,6100.0],["2022-12-07",0.6,0.6,0.58,0.58,8000.0],["2022-12-08",0.51,0.6,0.51,0.56,59600.0],["2022-12-09",0.6,0.6,0.56,0.56,700.0],["2022-12-12",0.6,0.6,0.57,0.57,200.0],["2022-12-13",0.6,0.6,0.57,0.57,22300.0],["2022-12-14",0.6,0.6,0.58,0.6,600.0],["2022-12-15",0.58,0.59,0.57,0.59,2100.0],["2022-12-16",0.57,0.59,0.56,0.59,2100.0],["2022-12-19",0.57,0.57,0.56,0.56,14000.0],["2022-12-20",0.56,0.56,0.56,0.56,4500.0],["2022-12-21",0.56,0.56,0.56,0.56,15400.0],["2022-12-22",0.57,0.57,0.57,0.57,1000.0],["2022-12-23",0.57,0.57,0.57,0.57,0.0],["2022-12-27",0.57,0.57,0.53,0.53,5500.0],["2022-12-28",0.54,0.56,0.54,0.56,10400.0],["2022-12-29",0.53,0.56,0.53,0.56,11000.0],["2022-12-30",0.56,0.56,0.56,0.56,0.0],["2023-01-03",0.53,0.57,0.52,0.57,12100.0],["2023-01-04",0.55,0.58,0.55,0.58,15500.0],["2023-01-05",0.58,0.58,0.58,0.58,0.0],["2023-01-06",0.55,0.55,0.55,0.55,7000.0],["2023-01-09",0.56,0.56,0.56,0.56,200.0],["2023-01-10",0.55,0.57,0.52,0.56,27400.0],["2023-01-11",0.56,0.56,0.56,0.56,0.0],["2023-01-12",0.58,0.58,0.57,0.58,3700.0],["2023-01-13",0.58,0.58,0.58,0.58,0.0],["2023-01-17",0.56,0.58,0.56,0.56,21200.0],["2023-01-18",0.59,0.59,0.47,0.47,31800.0],["2023-01-19",0.53,0.55,0.49,0.54,16000.0],["2023-01-20",0.53,0.53,0.53,0.53,7000.0],["2023-01-23",0.54,0.54,0.54,0.54,2700.0],["2023-01-24",0.53,0.53,0.53,0.53,7000.0],["2023-01-25",0.53,0.53,0.52,0.53,3000.0],["2023-01-26",0.53,0.53,0.53,0.53,200.0],["2023-01-27",0.53,0.53,0.53,0.53,3500.0],["2023-01-30",0.53,0.53,0.53,0.53,1500.0],["2023-01-31",0.53,0.59,0.53,0.59,42300.0],["2023-02-01",0.57,0.59,0.56,0.57,5000.0],["2023-02-02",0.57,0.59,0.56,0.59,10200.0],["2023-02-03",0.57,0.59,0.55,0.59,61300.0],["2023-02-06",0.56,0.56,0.56,0.56,18700.0],["2023-02-07",0.54,0.55,0.54,0.54,22300.0],["2023-02-08",0.54,0.54,0.54,0.54,0.0],["2023-02-09",0.52,0.52,0.47,0.47,15000.0],["2023-02-10",0.48,0.52,0.48,0.52,7600.0],["2023-02-13",0.5,0.52,0.49,0.49,41900.0],["2023-02-14",0.5,0.5,0.49,0.49,8600.0],["2023-02-15",0.5,0.55,0.5,0.55,18500.0],["2023-02-16",0.55,0.56,0.55,0.55,14000.0],["2023-02-17",0.55,0.55,0.55,0.55,0.0],["2023-02-21",0.59,0.59,0.59,0.59,200.0],["2023-02-22",0.53,0.53,0.53,0.53,2200.0],["2023-02-23",0.59,0.59,0.59,0.59,100.0],["2023-02-24",0.59,0.59,0.59,0.59,0.0],["2023-02-27",0.59,0.59,0.59,0.59,200.0],["2023-02-28",0.59,0.59,0.59,0.59,0.0],["2023-03-01",0.53,0.53,0.52,0.52,22200.0],["2023-03-02",0.5,0.51,0.47,0.5,24200.0],["2023-03-03",0.5,0.5,0.47,0.5,10900.0],["2023-03-06",0.5,0.5,0.5,0.5,0.0],["2023-03-07",0.5,0.5,0.49,0.5,52200.0],["2023-03-08",0.51,0.52,0.51,0.52,4500.0],["2023-03-09",0.52,0.52,0.44,0.47,110300.0],["2023-03-10",0.47,0.47,0.47,0.47,0.0],["2023-03-13",0.49,0.49,0.49,0.49,400.0],["2023-03-14",0.46,0.49,0.46,0.49,3500.0],["2023-03-15",0.43,0.45,0.42,0.45,3000.0],["2023-03-16",0.46,0.49,0.45,0.49,1300.0],["2023-03-17",0.49,0.49,0.49,0.49,23000.0],["2023-03-20",0.45,0.49,0.42,0.44,24600.0],["2023-03-21",0.46,0.46,0.46,0.46,500.0],["2023-03-22",0.46,0.46,0.46,0.46,0.0],["2023-03-23",0.46,0.46,0.46,0.46,0.0],["2023-03-24",0.43,0.47,0.43,0.47,29600.0],["2023-03-27",0.49,0.49,0.49,0.49,700.0],["2023-03-28",0.43,0.49,0.42,0.49,16600.0],["2023-03-29",0.49,0.49,0.49,0.49,0.0],["2023-03-30",0.49,0.49,0.49,0.49,9900.0],["2023-03-31",0.5,0.52,0.49,0.52,22800.0],["2023-04-03",0.5,0.5,0.5,0.5,2700.0],["2023-04-04",0.5,0.5,0.5,0.5,0.0],["2023-04-05",0.42,0.49,0.42,0.49,400.0],["2023-04-06",0.49,0.49,0.49,0.49,0.0],["2023-04-10",0.49,0.49,0.49,0.49,0.0],["2023-04-11",0.42,0.49,0.42,0.49,2700.0],["2023-04-12",0.42,0.46,0.42,0.46,2100.0],["2023-04-13",0.43,0.44,0.42,0.42,7700.0],["2023-04-14",0.42,0.44,0.42,0.42,5500.0],["2023-04-17",0.43,0.44,0.43,0.43,25800.0],["2023-04-18",0.43,0.43,0.4,0.43,37300.0],["2023-04-19",0.38,0.45,0.38,0.45,3500.0],["2023-04-20",0.45,0.45,0.45,0.45,0.0],["2023-04-21",0.43,0.43,0.43,0.43,1000.0],["2023-04-24",0.38,0.43,0.38,0.43,5500.0],["2023-04-25",0.38,0.38,0.35,0.35,7700.0],["2023-04-26",0.36,0.36,0.35,0.35,7700.0],["2023-04-27",0.3,0.35,0.29,0.31,51500.0],["2023-04-28",0.31,0.37,0.25,0.37,60300.0],["2023-05-01",0.31,0.33,0.25,0.32,34300.0],["2023-05-02",0.28,0.32,0.28,0.32,700.0],["2023-05-03",0.3,0.3,0.25,0.3,53800.0],["2023-05-04",0.29,0.3,0.26,0.3,77100.0],["2023-05-05",0.28,0.29,0.28,0.29,11400.0],["2023-05-08",0.27,0.29,0.27,0.29,12400.0],["2023-05-09",0.29,0.29,0.29,0.29,0.0],["2023-05-10",0.27,0.29,0.25,0.25,22600.0],["2023-05-11",0.28,0.3,0.26,0.28,53600.0],["2023-05-12",0.28,0.3,0.28,0.3,9000.0],["2023-05-15",0.28,0.3,0.26,0.3,6500.0],["2023-05-16",0.3,0.38,0.27,0.38,120200.0],["2023-05-17",0.38,0.38,0.38,0.38,0.0],["2023-05-18",0.4,0.4,0.4,0.4,1000.0],["2023-05-19",0.4,0.44,0.39,0.44,22700.0],["2023-05-22",0.44,0.44,0.4,0.44,19700.0],["2023-05-23",0.44,0.44,0.44,0.44,0.0],["2023-05-24",0.38,0.43,0.38,0.43,400.0],["2023-05-25",0.39,0.44,0.38,0.44,1800.0],["2023-05-26",0.38,0.44,0.34,0.4,55900.0],["2023-05-30",0.4,0.4,0.4,0.4,2500.0],["2023-05-31",0.4,0.4,0.4,0.4,0.0],["2023-06-01",0.35,0.41,0.35,0.41,26200.0],["2023-06-02",0.41,0.41,0.41,0.41,0.0],["2023-06-05",0.41,0.41,0.41,0.41,0.0],["2023-06-06",0.41,0.41,0.41,0.41,1000.0],["2023-06-07",0.41,0.41,0.41,0.41,0.0],["2023-06-08",0.41,0.41,0.41,0.41,0.0],["2023-06-09",0.41,0.41,0.41,0.41,0.0],["2023-06-12",0.41,0.41,0.41,0.41,0.0],["2023-06-13",0.38,0.41,0.38,0.41,700.0],["2023-06-14",0.41,0.41,0.41,0.41,0.0],["2023-06-15",0.41,0.41,0.41,0.41,0.0],["2023-06-16",0.41,0.41,0.41,0.41,0.0],["2023-06-20",0.35,0.4,0.35,0.4,8100.0],["2023-06-21",0.38,0.4,0.38,0.4,1500.0],["2023-06-22",0.39,0.39,0.39,0.39,800.0],["2023-06-23",0.39,0.39,0.38,0.38,1500.0],["2023-06-26",0.38,0.38,0.38,0.38,0.0],["2023-06-27",0.38,0.38,0.38,0.38,0.0],["2023-06-28",0.38,0.38,0.38,0.38,600.0],["2023-06-29",0.38,0.4,0.35,0.4,6000.0],["2023-06-30",0.38,0.38,0.38,0.38,200.0],["2023-07-03",0.37,0.4,0.37,0.4,2600.0],["2023-07-05",0.4,0.4,0.4,0.4,0.0],["2023-07-06",0.4,0.4,0.4,0.4,0.0],["2023-07-07",0.4,0.4,0.4,0.4,0.0],["2023-07-10",0.4,0.4,0.4,0.4,100.0],["2023-07-11",0.4,0.4,0.35,0.4,4200.0],["2023-07-12",0.4,0.4,0.4,0.4,0.0],["2023-07-13",0.37,0.45,0.37,0.42,63700.0],["2023-07-14",0.42,0.42,0.42,0.42,300.0],["2023-07-17",0.42,0.42,0.42,0.42,500.0],["2023-07-18",0.39,0.42,0.38,0.42,6100.0],["2023-07-19",0.42,0.42,0.42,0.42,0.0],["2023-07-20",0.41,0.44,0.41,0.42,18000.0],["2023-07-21",0.41,0.42,0.4,0.4,13000.0],["2023-07-24",0.4,0.4,0.4,0.4,0.0],["2023-07-25",0.35,0.4,0.35,0.35,70800.0],["2023-07-26",0.35,0.4,0.35,0.39,17900.0],["2023-07-27",0.42,0.42,0.37,0.4,500.0],["2023-07-28",0.4,0.4,0.4,0.4,100.0],["2023-07-31",0.35,0.4,0.35,0.35,4800.0],["2023-08-01",0.4,0.4,0.4,0.4,500.0],["2023-08-02",0.4,0.4,0.4,0.4,0.0],["2023-08-03",0.4,0.4,0.4,0.4,2500.0],["2023-08-04",0.4,0.4,0.4,0.4,100.0],["2023-08-07",0.35,0.4,0.35,0.4,800.0],["2023-08-08",0.4,0.4,0.4,0.4,0.0],["2023-08-09",0.4,0.4,0.4,0.4,100.0],["2023-08-10",0.38,0.39,0.38,0.39,1200.0],["2023-08-11",0.36,0.39,0.36,0.37,3200.0],["2023-08-14",0.35,0.39,0.35,0.39,2300.0],["2023-08-15",0.37,0.4,0.3,0.37,60200.0],["2023-08-16",0.36,0.36,0.36,0.36,20500.0],["2023-08-17",0.36,0.37,0.34,0.34,28500.0],["2023-08-18",0.34,0.34,0.29,0.31,61600.0],["2023-08-21",0.27,0.31,0.27,0.31,35200.0],["2023-08-22",0.28,0.31,0.27,0.31,64500.0],["2023-08-23",0.29,0.3,0.29,0.3,17000.0],["2023-08-24",0.29,0.29,0.29,0.29,5000.0],["2023-08-25",0.31,0.35,0.29,0.35,13400.0],["2023-08-28",0.34,0.35,0.34,0.35,9500.0],["2023-08-29",0.34,0.37,0.34,0.37,39600.0],["2023-08-30",0.35,0.37,0.35,0.36,2500.0],["2023-08-31",0.36,0.4,0.36,0.4,45500.0],["2023-09-01",0.4,0.4,0.39,0.4,29300.0],["2023-09-05",0.39,0.4,0.37,0.38,6600.0],["2023-09-06",0.39,0.4,0.34,0.36,9400.0],["2023-09-07",0.39,0.39,0.39,0.39,6500.0],["2023-09-08",0.38,0.4,0.38,0.38,9300.0],["2023-09-11",0.33,0.35,0.33,0.34,1900.0],["2023-09-12",0.34,0.34,0.34,0.34,0.0],["2023-09-13",0.34,0.35,0.31,0.31,1500.0],["2023-09-14",0.34,0.4,0.33,0.4,6600.0],["2023-09-15",0.4,0.4,0.4,0.4,0.0],["2023-09-18",0.34,0.4,0.33,0.34,8700.0],["2023-09-19",0.34,0.34,0.33,0.34,12200.0],["2023-09-20",0.34,0.4,0.34,0.4,5200.0],["2023-09-21",0.37,0.4,0.34,0.4,9200.0],["2023-09-22",0.4,0.4,0.4,0.4,0.0],["2023-09-25",0.36,0.36,0.36,0.36,100.0],["2023-09-26",0.34,0.34,0.34,0.34,10100.0],["2023-09-27",0.4,0.4,0.4,0.4,300.0],["2023-09-28",0.34,0.4,0.34,0.4,2900.0],["2023-09-29",0.4,0.4,0.4,0.4,0.0],["2023-10-02",0.4,0.4,0.4,0.4,0.0],["2023-10-03",0.4,0.4,0.4,0.4,0.0],["2023-10-04",0.4,0.4,0.4,0.4,0.0],["2023-10-05",0.4,0.4,0.4,0.4,0.0],["2023-10-06",0.39,0.39,0.39,0.39,100.0],["2023-10-09",0.39,0.39,0.39,0.39,0.0],["2023-10-10",0.39,0.39,0.39,0.39,0.0],["2023-10-11",0.36,0.36,0.36,0.36,1000.0],["2023-10-12",0.36,0.36,0.36,0.36,0.0],["2023-10-13",0.36,0.36,0.36,0.36,0.0],["2023-10-16",0.34,0.34,0.34,0.34,500.0],["2023-10-17",0.33,0.39,0.33,0.39,1000.0],["2023-10-18",0.39,0.39,0.39,0.39,0.0],["2023-10-19",0.35,0.39,0.33,0.39,11000.0],["2023-10-20",0.39,0.39,0.39,0.39,2000.0],["2023-10-23",0.33,0.39,0.33,0.39,800.0],["2023-10-24",0.33,0.33,0.33,0.33,800.0],["2023-10-25",0.33,0.38,0.33,0.33,2600.0],["2023-10-26",0.34,0.39,0.33,0.39,7900.0],["2023-10-27",0.35,0.35,0.35,0.35,400.0],["2023-10-30",0.34,0.34,0.34,0.34,2000.0],["2023-10-31",0.34,0.39,0.34,0.39,2300.0],["2023-11-01",0.39,0.39,0.39,0.39,0.0],["2023-11-02",0.39,0.39,0.39,0.39,0.0],["2023-11-03",0.39,0.39,0.39,0.39,0.0],["2023-11-06",0.34,0.39,0.34,0.38,22000.0],["2023-11-07",0.35,0.39,0.35,0.39,1200.0],["2023-11-08",0.36,0.39,0.36,0.39,3000.0],["2023-11-09",0.37,0.37,0.37,0.37,200.0],["2023-11-10",0.36,0.36,0.36,0.36,1000.0],["2023-11-13",0.36,0.36,0.36,0.36,0.0],["2023-11-14",0.38,0.45,0.38,0.4,35100.0],["2023-11-15",0.37,0.38,0.34,0.38,30300.0],["2023-11-16",0.35,0.35,0.35,0.35,300.0],["2023-11-17",0.38,0.38,0.38,0.38,4600.0],["2023-11-20",0.4,0.4,0.34,0.39,9200.0],["2023-11-21",0.39,0.39,0.39,0.39,0.0],["2023-11-22",0.39,0.39,0.39,0.39,0.0],["2023-11-24",0.31,0.39,0.3,0.39,1500.0],["2023-11-27",0.3,0.39,0.3,0.39,15200.0],["2023-11-28",0.27,0.35,0.27,0.32,97700.0],["2023-11-29",0.33,0.33,0.31,0.31,38000.0],["2023-11-30",0.33,0.33,0.33,0.33,500.0],["2023-12-01",0.32,0.33,0.32,0.33,1500.0],["2023-12-04",0.33,0.33,0.33,0.33,1500.0],["2023-12-05",0.31,0.32,0.3,0.32,10000.0],["2023-12-06",0.3,0.33,0.25,0.33,12000.0],["2023-12-07",0.26,0.32,0.26,0.3,11500.0],["2023-12-08",0.28,0.33,0.27,0.29,13000.0],["2023-12-11",0.3,0.3,0.27,0.27,15300.0],["2023-12-12",0.26,0.33,0.26,0.28,31000.0],["2023-12-13",0.28,0.28,0.28,0.28,3000.0],["2023-12-14",0.3,0.3,0.3,0.3,500.0],["2023-12-15",0.3,0.3,0.3,0.3,400.0],["2023-12-18",0.28,0.3,0.28,0.3,15500.0],["2023-12-19",0.26,0.33,0.26,0.33,5800.0],["2023-12-20",0.33,0.33,0.33,0.33,0.0],["2023-12-21",0.28,0.32,0.28,0.32,2300.0],["2023-12-22",0.32,0.32,0.26,0.26,7000.0],["2023-12-26",0.26,0.32,0.26,0.32,2700.0],["2023-12-27",0.27,0.32,0.27,0.31,14600.0],["2023-12-28",0.27,0.31,0.27,0.3,3000.0],["2023-12-29",0.27,0.27,0.27,0.27,1000.0],["2024-01-02",0.27,0.29,0.26,0.29,42400.0],["2024-01-03",0.29,0.29,0.29,0.29,0.0],["2024-01-04",0.31,0.31,0.25,0.25,372100.0],["2024-01-05",0.27,0.3,0.27,0.3,2000.0],["2024-01-08",0.26,0.29,0.25,0.26,44400.0],["2024-01-09",0.3,0.34,0.27,0.31,66000.0],["2024-01-10",0.35,0.35,0.35,0.35,500.0],["2024-01-11",0.32,0.32,0.29,0.29,1600.0],["2024-01-12",0.31,0.32,0.28,0.3,53400.0],["2024-01-16",0.28,0.35,0.28,0.31,600.0],["2024-01-17",0.29,0.33,0.26,0.33,20700.0],["2024-01-18",0.26,0.33,0.26,0.28,9900.0],["2024-01-19",0.32,0.32,0.25,0.31,45400.0],["2024-01-22",0.26,0.32,0.26,0.32,5500.0],["2024-01-23",0.27,0.31,0.25,0.31,44700.0],["2024-01-24",0.27,0.32,0.26,0.32,6600.0],["2024-01-25",0.32,0.32,0.32,0.32,0.0],["2024-01-26",0.32,0.32,0.3,0.31,6800.0],["2024-01-29",0.28,0.3,0.28,0.3,28200.0],["2024-01-30",0.3,0.3,0.3,0.3,0.0],["2024-01-31",0.26,0.29,0.26,0.29,42500.0],["2024-02-01",0.28,0.34,0.25,0.26,121200.0],["2024-02-02",0.26,0.28,0.26,0.27,18900.0],["2024-02-05",0.27,0.27,0.27,0.27,5000.0],["2024-02-06",0.26,0.27,0.26,0.27,8000.0],["2024-02-07",0.27,0.3,0.26,0.26,96900.0],["2024-02-08",0.26,0.34,0.26,0.32,103500.0],["2024-02-09",0.29,0.3,0.28,0.3,32600.0],["2024-02-12",0.27,0.28,0.27,0.27,46600.0],["2024-02-13",0.27,0.34,0.24,0.27,241900.0],["2024-02-14",0.3,0.3,0.28,0.3,86200.0],["2024-02-15",0.3,0.3,0.28,0.28,13500.0],["2024-02-16",0.3,0.33,0.3,0.31,81900.0],["2024-02-20",0.27,0.35,0.27,0.31,70000.0],["2024-02-21",0.31,0.34,0.31,0.34,22100.0],["2024-02-22",0.32,0.41,0.32,0.38,64200.0],["2024-02-23",0.39,0.42,0.39,0.42,54500.0],["2024-02-26",0.42,0.49,0.42,0.47,80600.0],["2024-02-27",0.47,0.49,0.43,0.48,60800.0],["2024-02-28",0.49,0.49,0.43,0.45,28800.0],["2024-02-29",0.43,0.45,0.43,0.45,11400.0],["2024-03-01",0.45,0.5,0.44,0.49,128500.0],["2024-03-04",0.51,0.51,0.49,0.49,20800.0],["2024-03-05",0.51,0.51,0.49,0.49,40500.0],["2024-03-06",0.46,0.48,0.45,0.45,20700.0],["2024-03-07",0.45,0.46,0.45,0.46,2900.0],["2024-03-08",0.44,0.45,0.44,0.45,1300.0],["2024-03-11",0.48,0.48,0.44,0.44,11000.0],["2024-03-12",0.48,0.48,0.44,0.46,27000.0],["2024-03-13",0.44,0.48,0.44,0.45,6500.0],["2024-03-14",0.45,0.48,0.45,0.48,1800.0],["2024-03-15",0.48,0.48,0.48,0.48,1000.0],["2024-03-18",0.48,0.48,0.47,0.48,7500.0],["2024-03-19",0.47,0.47,0.45,0.47,10700.0],["2024-03-20",0.47,0.47,0.47,0.47,0.0],["2024-03-21",0.45,0.48,0.43,0.45,37500.0],["2024-03-22",0.44,0.54,0.44,0.52,235000.0],["2024-03-25",0.52,0.52,0.5,0.52,61800.0],["2024-03-26",0.52,0.55,0.52,0.55,118700.0],["2024-03-27",0.55,0.63,0.55,0.62,97000.0],["2024-03-28",0.64,0.67,0.63,0.63,136200.0],["2024-04-01",0.63,0.7,0.57,0.6,238900.0],["2024-04-02",0.58,0.63,0.57,0.58,171700.0],["2024-04-03",0.58,0.62,0.54,0.6,130200.0],["2024-04-04",0.59,0.59,0.55,0.56,21200.0],["2024-04-05",0.58,0.6,0.56,0.56,34600.0],["2024-04-08",0.6,0.6,0.56,0.57,113200.0],["2024-04-09",0.59,0.59,0.55,0.57,52100.0],["2024-04-10",0.58,0.58,0.5,0.55,104900.0],["2024-04-11",0.53,0.58,0.48,0.58,136100.0],["2024-04-12",0.54,0.56,0.54,0.55,3500.0],["2024-04-15",0.56,0.57,0.54,0.56,65100.0],["2024-04-16",0.56,0.6,0.56,0.6,133400.0],["2024-04-17",0.6,0.75,0.6,0.69,140700.0],["2024-04-18",0.73,0.81,0.7,0.76,152000.0],["2024-04-19",0.8,0.81,0.68,0.72,333100.0],["2024-04-22",0.74,0.84,0.73,0.8,75600.0],["2024-04-23",0.82,0.84,0.81,0.83,109600.0],["2024-04-24",0.83,0.84,0.82,0.83,58300.0],["2024-04-25",0.83,0.83,0.81,0.81,27500.0],["2024-04-26",0.81,0.83,0.8,0.8,30000.0],["2024-04-29",0.84,0.84,0.8,0.83,179900.0],["2024-04-30",0.83,0.83,0.82,0.83,26500.0],["2024-05-01",0.83,0.83,0.75,0.81,35400.0],["2024-05-02",0.81,0.84,0.81,0.84,101900.0],["2024-05-03",0.84,0.84,0.81,0.83,149500.0],["2024-05-06",0.84,0.92,0.84,0.9,84000.0],["2024-05-07",0.91,0.91,0.86,0.86,48400.0],["2024-05-08",0.91,0.91,0.89,0.91,4200.0],["2024-05-09",0.9,0.91,0.88,0.91,88100.0],["2024-05-10",0.91,0.94,0.9,0.92,299600.0],["2024-05-13",0.94,0.94,0.93,0.93,37700.0],["2024-05-14",0.93,1.49,0.92,1.4,170100.0],["2024-05-15",1.21,1.39,1.08,1.28,621800.0],["2024-05-16",1.31,1.7,1.28,1.46,416500.0],["2024-05-17",1.46,1.48,1.37,1.4,106000.0],["2024-05-20",1.26,1.48,1.25,1.48,238000.0],["2024-05-21",1.48,1.48,1.32,1.33,82100.0],["2024-05-22",1.39,1.45,1.34,1.4,103600.0],["2024-05-23",1.4,1.48,1.4,1.48,195300.0],["2024-05-24",1.48,2.14,1.47,1.98,561700.0],["2024-05-28",1.94,2.19,1.71,2.01,531800.0],["2024-05-29",1.99,2.59,1.86,2.27,614700.0],["2024-05-30",2.3,2.43,2.08,2.39,292900.0],["2024-05-31",2.31,2.39,1.91,2.09,299000.0],["2024-06-03",2.24,2.24,1.48,1.65,502500.0],["2024-06-04",1.7,1.99,1.48,1.95,123300.0],["2024-06-05",1.91,2.06,1.8,1.8,114000.0],["2024-06-06",1.89,2.0,1.75,1.95,48800.0],["2024-06-07",1.95,1.95,1.88,1.88,21000.0],["2024-06-10",1.87,1.95,1.84,1.95,194100.0],["2024-06-11",1.9,1.94,1.85,1.89,51300.0],["2024-06-12",1.82,2.04,1.82,1.98,212300.0],["2024-06-13",1.98,2.19,1.82,2.05,370200.0],["2024-06-14",2.09,2.19,2.02,2.05,180700.0],["2024-06-17",2.14,2.14,1.99,1.99,61200.0],["2024-06-18",2.05,2.07,1.97,1.99,93300.0],["2024-06-20",2.0,2.24,1.91,1.99,340400.0],["2024-06-21",1.99,2.09,1.85,1.98,94600.0],["2024-06-24",2.09,2.24,2.05,2.08,155000.0],["2024-06-25",2.08,2.19,2.05,2.07,70000.0],["2024-06-26",2.07,2.15,2.03,2.07,24300.0],["2024-06-27",2.04,2.2,2.03,2.2,74700.0],["2024-06-28",2.2,2.26,2.15,2.19,169000.0],["2024-07-01",2.15,2.3,2.11,2.2,77200.0],["2024-07-02",2.3,2.39,2.12,2.28,43800.0],["2024-07-03",2.27,2.37,2.22,2.25,33300.0],["2024-07-05",2.32,2.5,2.28,2.5,117700.0],["2024-07-08",2.5,2.88,2.5,2.77,273500.0],["2024-07-09",2.77,3.21,2.7,2.89,370000.0],["2024-07-10",2.92,2.99,2.25,2.71,322000.0],["2024-07-11",2.78,3.09,2.56,2.98,260500.0],["2024-07-12",2.92,3.62,2.85,3.4,601700.0],["2024-07-15",3.6,3.6,3.02,3.12,588900.0],["2024-07-16",3.15,3.39,2.96,3.14,249100.0],["2024-07-17",3.22,3.23,2.96,2.99,255300.0],["2024-07-18",3.1,3.15,2.95,2.98,203100.0],["2024-07-19",2.99,2.99,2.39,2.98,402400.0],["2024-07-22",2.98,2.98,2.8,2.85,86300.0],["2024-07-23",2.81,2.81,2.45,2.7,258200.0],["2024-07-24",2.77,2.98,2.75,2.76,142100.0],["2024-07-25",2.89,2.92,2.66,2.89,94000.0],["2024-07-26",2.9,2.95,2.81,2.87,55900.0],["2024-07-29",2.95,2.95,2.86,2.9,33000.0],["2024-07-30",2.91,2.95,2.81,2.81,59500.0],["2024-07-31",2.87,2.87,2.66,2.79,100500.0],["2024-08-01",2.77,2.77,2.52,2.66,271400.0],["2024-08-02",2.7,2.7,2.29,2.44,208100.0],["2024-08-05",2.3,2.39,2.17,2.29,177900.0],["2024-08-06",2.34,2.5,2.25,2.37,61400.0],["2024-08-07",2.35,2.64,2.24,2.33,162400.0],["2024-08-08",2.35,2.39,2.25,2.37,68800.0],["2024-08-09",2.25,2.5,2.25,2.44,45400.0],["2024-08-12",2.47,2.69,2.12,2.24,160400.0],["2024-08-13",2.3,2.65,2.28,2.56,260200.0],["2024-08-14",2.55,2.77,2.51,2.75,199300.0],["2024-08-15",2.9,3.47,2.7,3.25,1367800.0],["2024-08-16",3.27,3.89,3.11,3.8,736600.0],["2024-08-19",3.99,4.49,3.88,4.35,672700.0],["2024-08-20",4.29,4.6,4.07,4.55,483000.0],["2024-08-21",4.51,4.64,4.2,4.54,556300.0],["2024-08-22",4.58,4.58,4.15,4.17,233900.0],["2024-08-23",4.2,4.55,4.13,4.46,605700.0],["2024-08-26",4.5,4.85,4.45,4.6,478100.0],["2024-08-27",4.65,5.23,4.64,4.93,522500.0],["2024-08-28",4.93,5.64,4.71,5.19,755400.0],["2024-08-29",5.15,5.2,4.76,4.91,896900.0],["2024-08-30",5.0,5.11,4.43,4.79,827400.0],["2024-09-03",4.85,5.32,4.8,5.04,542000.0],["2024-09-04",5.06,5.19,5.01,5.05,175600.0],["2024-09-05",5.1,5.14,4.93,4.93,262600.0],["2024-09-06",4.92,4.94,4.68,4.83,198400.0],["2024-09-09",4.91,5.25,4.81,5.0,313600.0],["2024-09-10",4.97,5.14,4.77,4.87,121100.0],["2024-09-11",4.95,4.95,4.61,4.83,211800.0],["2024-09-12",4.85,4.93,4.8,4.9,71500.0],["2024-09-13",4.9,5.25,4.89,5.16,320500.0],["2024-09-16",5.3,5.4,5.2,5.3,166100.0],["2024-09-17",5.3,5.54,5.28,5.45,212300.0],["2024-09-18",5.33,5.8,5.33,5.56,274800.0],["2024-09-19",5.52,6.1,5.52,5.92,322900.0],["2024-09-20",5.9,6.03,5.77,6.0,170800.0],["2024-09-23",6.15,6.75,6.1,6.74,760000.0],["2024-09-24",6.82,6.87,5.85,6.64,572200.0],["2024-09-25",6.9,7.0,6.6,6.97,380800.0],["2024-09-26",6.9,7.34,6.9,7.08,398800.0],["2024-09-27",7.1,7.3,7.05,7.15,154100.0],["2024-09-30",7.15,7.19,7.09,7.13,123100.0],["2024-10-01",7.15,7.15,6.26,6.58,364800.0],["2024-10-02",6.55,6.9,6.41,6.48,110600.0],["2024-10-03",6.45,6.55,6.1,6.3,151900.0],["2024-10-04",6.3,6.48,5.41,5.83,464600.0],["2024-10-07",5.7,5.84,5.04,5.7,430900.0],["2024-10-08",5.65,6.78,5.65,6.6,660500.0],["2024-10-09",6.61,6.75,6.39,6.5,181400.0],["2024-10-10",6.4,6.5,6.25,6.4,67000.0],["2024-10-11",6.4,6.5,6.2,6.45,70400.0],["2024-10-14",6.44,6.55,5.84,6.04,223900.0],["2024-10-15",6.04,6.14,5.25,5.89,263200.0],["2024-10-16",5.86,6.18,5.79,6.11,116500.0],["2024-10-17",6.24,6.45,5.9,6.0,88200.0],["2024-10-18",6.0,6.15,5.82,6.0,122100.0],["2024-10-21",6.0,6.43,6.0,6.37,103000.0],["2024-10-22",6.34,6.44,6.06,6.29,71200.0],["2024-10-23",6.48,6.48,5.75,6.0,135700.0],["2024-10-24",6.08,7.25,6.01,6.87,670700.0],["2024-10-25",7.0,7.47,6.96,7.13,306400.0],["2024-10-28",7.23,7.79,6.93,7.4,590500.0],["2024-10-29",7.48,7.6,7.3,7.47,225500.0],["2024-10-30",7.49,8.0,7.48,7.84,416900.0],["2024-10-31",7.85,7.85,7.41,7.8,166200.0],["2024-11-01",7.6,7.96,7.53,7.9,228000.0],["2024-11-04",8.0,8.57,8.0,8.48,490600.0],["2024-11-05",8.57,8.67,8.12,8.48,136600.0],["2024-11-06",8.74,8.97,8.53,8.66,218500.0],["2024-11-07",8.49,8.99,8.39,8.65,221200.0],["2024-11-08",8.7,9.39,8.62,9.0,485900.0],["2024-11-11",9.05,9.35,8.92,8.98,425400.0],["2024-11-12",8.95,9.36,8.95,9.27,351500.0],["2024-11-13",9.7,11.69,9.65,11.32,1365800.0],["2024-11-14",11.85,12.99,11.0,11.98,2319000.0],["2024-11-15",7.8,9.49,7.5,9.06,4773400.0],["2024-11-18",9.05,9.05,7.22,7.42,1966500.0],["2024-11-19",7.71,8.34,7.5,8.03,1226800.0],["2024-11-20",8.1,8.2,7.26,7.53,1186400.0],["2024-11-21",7.65,7.9,7.29,7.31,1124900.0],["2024-11-22",7.4,7.56,6.73,7.39,1681300.0],["2024-11-25",7.59,8.48,7.59,8.1,1814800.0],["2024-11-26",8.3,9.82,8.22,9.44,1966700.0],["2024-11-27",9.57,10.55,8.88,9.7,1467500.0],["2024-11-29",10.2,10.47,9.81,10.19,594100.0],["2024-12-02",10.4,11.5,10.4,11.01,1378000.0],["2024-12-03",11.01,11.68,10.65,10.81,1142700.0],["2024-12-04",10.99,11.0,9.1,9.25,1792800.0],["2024-12-05",9.35,9.99,9.25,9.96,714000.0],["2024-12-06",10.66,10.69,9.77,9.9,1013400.0],["2024-12-09",10.0,10.14,9.15,9.6,979500.0],["2024-12-10",9.71,9.71,8.92,9.15,828200.0],["2024-12-11",9.07,9.68,8.58,9.26,895500.0],["2024-12-12",9.34,9.99,9.3,9.41,519200.0],["2024-12-13",9.69,9.69,8.85,8.91,559800.0],["2024-12-16",9.05,10.1,9.0,9.59,725900.0],["2024-12-17",9.59,10.02,9.11,9.34,473700.0],["2024-12-18",9.44,10.68,9.14,9.47,1320200.0],["2024-12-19",9.75,10.75,9.7,10.13,957400.0],["2024-12-20",10.08,10.73,9.75,10.06,1404800.0],["2024-12-23",10.49,11.35,10.12,10.12,1107600.0],["2024-12-24",10.24,10.83,10.06,10.78,479900.0],["2024-12-26",10.79,12.2,10.75,12.19,1340700.0],["2024-12-27",12.49,12.49,11.27,11.97,856800.0],["2024-12-30",11.74,11.94,11.15,11.86,760100.0],["2024-12-31",11.96,12.36,11.18,11.86,678400.0],["2025-01-02",12.1,13.76,11.71,13.67,1941500.0],["2025-01-03",13.85,14.49,13.2,13.74,1266400.0],["2025-01-06",14.3,14.45,13.11,13.56,1025500.0],["2025-01-07",13.56,13.61,12.3,12.61,1218400.0],["2025-01-08",12.66,12.8,11.54,11.79,1020500.0],["2025-01-10",11.73,11.96,10.57,11.16,1101600.0],["2025-01-13",10.91,11.38,10.48,11.34,725300.0],["2025-01-14",11.54,12.04,10.87,10.88,610700.0],["2025-01-15",11.42,11.73,11.1,11.46,466300.0],["2025-01-16",11.5,12.79,11.5,11.79,629400.0],["2025-01-17",12.19,13.32,12.01,12.01,1156600.0],["2025-01-21",12.43,13.39,11.67,13.2,987100.0],["2025-01-22",13.87,16.37,13.61,15.22,2790400.0],["2025-01-23",14.98,16.25,14.53,16.23,1361300.0],["2025-01-24",16.75,18.26,16.01,16.54,2133300.0],["2025-01-27",14.0,15.01,12.31,12.79,3218900.0],["2025-01-28",13.26,13.6,11.89,12.74,1758700.0],["2025-01-29",12.8,13.06,11.91,12.02,1096900.0],["2025-01-30",12.15,13.55,12.15,13.45,1355600.0],["2025-01-31",14.21,15.5,14.01,14.41,1648100.0],["2025-02-03",13.09,14.45,12.61,13.93,1600800.0],["2025-02-04",13.99,15.14,13.5,15.11,1043000.0],["2025-02-05",15.11,15.7,14.55,15.43,993300.0],["2025-02-06",15.71,15.77,14.39,14.85,783200.0],["2025-02-07",15.19,16.47,14.64,14.92,912400.0],["2025-02-10",15.27,15.27,13.89,14.05,967800.0],["2025-02-11",14.02,14.47,13.26,13.65,678900.0],["2025-02-12",13.15,15.15,13.1,14.76,980300.0],["2025-02-13",14.94,15.1,14.0,14.23,786800.0],["2025-02-14",14.14,15.96,13.36,15.74,2398500.0],["2025-02-18",16.4,16.99,15.13,15.44,1164500.0],["2025-02-19",15.6,16.25,14.99,15.14,993600.0],["2025-02-20",15.34,15.34,13.86,13.92,1146700.0],["2025-02-21",14.13,14.25,12.81,13.17,1559800.0],["2025-02-24",13.17,13.25,12.26,12.3,1372800.0],["2025-02-25",12.07,12.1,10.51,10.96,2045600.0],["2025-02-26",11.59,12.13,10.75,11.31,1233100.0],["2025-02-27",11.68,12.2,10.68,10.71,953300.0],["2025-02-28",10.24,11.16,9.77,10.89,1744900.0],["2025-03-03",11.2,11.35,8.95,9.22,1717300.0],["2025-03-04",8.95,10.22,8.89,9.73,1405600.0],["2025-03-05",9.8,9.89,9.01,9.79,827200.0],["2025-03-06",9.38,9.6,8.64,8.79,1030300.0],["2025-03-07",8.82,9.62,8.81,9.5,1114200.0],["2025-03-10",9.07,9.32,8.45,8.6,1368200.0],["2025-03-11",8.6,9.45,8.55,9.25,1071200.0],["2025-03-12",9.79,10.28,9.4,9.62,633600.0],["2025-03-13",9.53,9.59,8.88,9.01,498700.0],["2025-03-14",9.28,9.85,9.24,9.65,553700.0],["2025-03-17",9.64,9.8,9.25,9.37,610900.0],["2025-03-18",9.21,9.21,8.57,8.75,637000.0],["2025-03-19",8.84,9.26,8.63,9.18,620900.0],["2025-03-20",8.99,9.44,8.85,9.1,718900.0],["2025-03-21",8.95,9.41,8.75,9.38,849500.0],["2025-03-24",9.61,10.2,9.61,10.15,759000.0],["2025-03-25",10.15,10.33,9.7,10.15,631900.0],["2025-03-26",10.22,10.22,9.3,9.35,578200.0],["2025-03-27",9.3,9.39,8.43,8.51,2001500.0],["2025-03-28",9.11,9.5,7.85,8.25,1676000.0],["2025-03-31",7.79,8.27,7.48,7.85,1795500.0],["2025-04-01",7.76,7.87,7.21,7.39,1069300.0],["2025-04-02",7.17,8.0,7.11,7.67,734400.0],["2025-04-03",6.83,7.32,6.51,6.69,1293200.0],["2025-04-04",6.25,6.43,5.7,6.24,1133700.0],["2025-04-07",5.78,7.13,5.63,6.78,1263600.0],["2025-04-08",7.62,7.73,6.38,6.52,663900.0],["2025-04-09",6.5,7.87,6.33,7.56,1139100.0],["2025-04-10",7.33,7.52,6.69,6.97,524700.0],["2025-04-11",7.0,7.24,6.78,7.06,460700.0],["2025-04-14",7.48,7.49,6.96,7.34,488100.0],["2025-04-15",7.46,7.74,7.34,7.54,700000.0],["2025-04-16",7.33,7.51,6.78,7.07,499700.0],["2025-04-17",7.18,7.44,6.95,7.38,330100.0],["2025-04-21",7.28,7.28,6.61,6.71,526500.0],["2025-04-22",6.81,6.99,6.6,6.72,737300.0],["2025-04-23",7.14,7.81,7.1,7.35,823500.0],["2025-04-24",7.33,7.7,7.21,7.49,417100.0],["2025-04-25",7.47,7.61,7.17,7.53,434100.0],["2025-04-28",7.63,7.77,7.13,7.3,486800.0],["2025-04-29",7.25,7.42,7.04,7.27,378400.0],["2025-04-30",6.98,6.98,6.5,6.84,591300.0],["2025-05-01",7.2,7.64,7.18,7.53,626200.0],["2025-05-02",7.74,8.58,7.5,7.61,1526400.0],["2025-05-05",7.38,7.46,6.83,6.87,1151000.0],["2025-05-06",6.77,7.22,6.67,7.15,692900.0],["2025-05-07",7.13,7.14,6.8,6.95,753200.0],["2025-05-08",6.95,7.38,6.92,7.36,755400.0],["2025-05-09",7.39,7.54,7.23,7.33,570500.0],["2025-05-12",7.89,8.35,7.7,8.23,1035900.0],["2025-05-13",8.32,9.27,8.31,9.07,1468600.0],["2025-05-14",9.32,9.59,8.91,9.05,1047200.0],["2025-05-15",9.21,9.21,8.48,8.87,4603300.0],["2025-05-16",13.0,16.4,12.44,15.44,29157900.0],["2025-05-19",14.22,15.29,13.26,13.96,4679900.0],["2025-05-20",13.99,14.17,11.46,11.7,5238400.0],["2025-05-21",11.51,12.73,11.01,11.34,3933700.0],["2025-05-22",11.3,12.59,11.05,12.25,2139000.0],["2025-05-23",11.69,13.38,11.68,13.18,2291300.0],["2025-05-27",13.46,13.6,12.6,12.81,1875400.0],["2025-05-28",12.97,13.52,12.37,12.74,1646700.0],["2025-05-29",12.98,13.2,12.07,12.24,1834200.0],["2025-05-30",12.34,14.48,12.1,14.44,5051400.0],["2025-06-02",14.06,14.53,13.47,14.46,2262500.0],["2025-06-03",14.96,15.76,14.09,15.14,2093600.0],["2025-06-04",15.33,17.5,15.1,17.17,4650000.0],["2025-06-05",17.28,18.48,16.62,16.94,3092000.0],["2025-06-06",17.0,20.58,16.65,19.84,5150600.0],["2025-06-09",21.22,21.4,19.35,20.81,3213200.0],["2025-06-10",20.49,21.53,19.6,20.42,2619700.0],["2025-06-11",20.3,20.84,19.66,20.44,1760600.0],["2025-06-12",20.14,20.57,18.86,20.46,1731500.0],["2025-06-13",19.69,21.4,18.1,18.39,2730300.0],["2025-06-16",19.0,21.9,18.98,21.6,2789500.0],["2025-06-17",21.38,22.2,20.93,21.79,1749800.0],["2025-06-18",21.85,24.2,21.75,23.77,2887800.0],["2025-06-20",24.53,27.04,24.31,25.61,4172400.0],["2025-06-23",25.4,27.17,22.59,26.96,3247400.0],["2025-06-24",28.55,29.81,28.1,28.48,2826400.0],["2025-06-25",29.0,29.2,26.75,27.17,2511200.0],["2025-06-26",27.99,31.94,27.89,31.1,3372900.0],["2025-06-27",30.86,31.6,29.31,30.25,5074800.0],["2025-06-30",31.4,31.7,27.53,28.83,3126300.0],["2025-07-01",27.89,28.59,25.75,26.61,2777200.0],["2025-07-02",27.08,28.64,26.31,28.3,1975600.0],["2025-07-03",28.33,29.07,26.9,28.09,1555200.0],["2025-07-07",27.41,29.48,26.18,28.96,2287600.0],["2025-07-08",29.03,29.79,26.05,26.74,2604400.0],["2025-07-09",26.85,27.3,24.5,24.59,2796300.0],["2025-07-10",24.27,24.4,22.37,22.92,3366700.0],["2025-07-11",22.45,22.7,20.43,20.51,2646000.0],["2025-07-14",20.44,21.32,19.79,21.32,2490200.0],["2025-07-15",22.53,22.53,20.56,20.58,2107500.0],["2025-07-16",20.69,22.22,20.32,22.12,1578500.0],["2025-07-17",22.2,23.2,21.41,21.54,2595700.0],["2025-07-18",21.6,23.49,21.15,23.18,1937100.0],["2025-07-21",24.24,26.87,24.2,25.26,4092500.0],["2025-07-22",25.1,25.89,23.31,25.4,2550400.0],["2025-07-23",26.09,26.74,24.16,25.84,2460300.0],["2025-07-24",26.02,27.4,25.38,26.95,2502500.0],["2025-07-25",27.47,29.5,26.51,28.95,3216300.0],["2025-07-28",29.6,30.4,27.12,27.26,2648500.0],["2025-07-29",27.3,27.3,23.65,23.69,3882900.0],["2025-07-30",23.8,25.97,23.5,25.11,2079300.0],["2025-07-31",26.4,29.26,26.19,27.2,3182100.0],["2025-08-01",26.09,29.07,25.77,27.09,2831600.0],["2025-08-04",27.78,29.73,27.54,29.26,2349500.0],["2025-08-05",30.1,30.99,27.6,28.97,2964700.0],["2025-08-06",30.26,31.72,27.61,28.75,4872900.0],["2025-08-07",23.0,23.15,20.55,22.11,7002900.0],["2025-08-08",22.11,22.57,19.58,20.15,4188500.0],["2025-08-11",20.05,21.39,18.81,18.83,3021700.0],["2025-08-12",19.0,19.17,17.49,18.6,5489800.0],["2025-08-13",17.72,18.6,17.55,17.85,4497300.0],["2025-08-14",17.72,17.81,16.85,17.62,3140300.0],["2025-08-15",17.63,17.86,15.79,16.14,3763400.0],["2025-08-18",15.62,16.12,14.92,15.24,3538400.0],["2025-08-19",15.2,15.25,14.27,14.65,2762800.0],["2025-08-20",14.32,15.63,13.88,15.5,3382100.0],["2025-08-21",15.11,15.44,14.66,15.07,2162000.0],["2025-08-22",14.97,15.62,14.37,15.4,2704900.0],["2025-08-25",15.26,15.59,14.83,14.87,1710200.0],["2025-08-26",14.96,16.15,14.84,16.0,2468200.0],["2025-08-27",16.0,16.31,15.44,15.6,2431300.0],["2025-08-28",16.08,16.21,15.21,15.43,2713700.0],["2025-08-29",15.21,15.23,13.63,13.93,4273900.0],["2025-09-02",13.21,13.5,12.72,13.04,3280200.0],["2025-09-03",13.16,13.25,12.37,12.38,2244900.0],["2025-09-04",12.41,12.95,12.01,12.94,2743800.0],["2025-09-05",13.13,13.8,12.44,13.71,2664800.0],["2025-09-08",13.77,14.01,13.44,13.53,1704200.0],["2025-09-09",13.86,14.65,13.51,14.4,2480300.0],["2025-09-10",14.87,16.26,14.86,15.96,4393300.0],["2025-09-11",15.88,16.05,15.28,15.69,2186900.0],["2025-09-12",15.94,15.99,15.33,15.75,1977300.0],["2025-09-15",15.96,16.22,15.6,16.0,2951600.0],["2025-09-16",16.0,16.0,14.39,14.4,3133200.0],["2025-09-17",14.24,15.41,14.05,15.19,2900600.0],["2025-09-18",15.36,15.57,15.02,15.18,2301300.0],["2025-09-19",15.4,16.08,15.03,15.91,3193700.0],["2025-09-22",15.78,18.65,15.5,18.6,5797800.0],["2025-09-23",19.11,19.58,17.33,18.35,4186000.0],["2025-09-24",18.54,18.79,17.15,17.47,2267100.0],["2025-09-25",16.4,17.96,16.11,17.51,3581800.0],["2025-09-26",17.75,18.28,16.65,17.66,2583500.0],["2025-09-29",18.24,18.96,17.58,18.49,2774900.0],["2025-09-30",18.3,18.45,17.68,18.11,1975200.0],["2025-10-01",17.92,19.59,17.57,18.76,2884000.0],["2025-10-02",19.07,19.33,18.48,18.95,1823900.0],["2025-10-03",19.16,20.18,17.92,17.97,3494600.0],["2025-10-06",18.5,18.8,17.71,17.96,2300500.0],["2025-10-07",19.0,20.94,18.52,19.47,4979300.0],["2025-10-08",20.0,20.61,19.27,20.42,3132200.0],["2025-10-09",20.3,20.95,19.55,19.88,1789100.0],["2025-10-10",20.46,20.98,17.56,17.67,3924000.0],["2025-10-13",18.5,19.5,18.45,18.73,1875300.0],["2025-10-14",18.22,18.77,17.27,18.35,1903200.0],["2025-10-15",19.0,19.55,17.98,18.06,2259900.0],["2025-10-16",18.35,19.2,17.0,17.14,2176900.0],["2025-10-17",17.0,17.08,15.93,16.2,1727200.0],["2025-10-20",16.62,16.97,16.23,16.89,1625700.0],["2025-10-21",17.09,17.87,16.37,17.19,1525200.0],["2025-10-22",16.75,17.01,15.51,16.23,1649400.0],["2025-10-23",16.46,17.23,16.3,17.05,1407600.0],["2025-10-24",17.65,18.74,17.42,18.23,1639000.0],["2025-10-27",18.75,19.0,18.02,18.26,1067700.0],["2025-10-28",18.25,18.32,17.55,17.8,1119800.0],["2025-10-29",17.76,18.03,17.21,17.64,1003300.0],["2025-10-30",17.42,18.34,16.77,18.0,1578400.0],["2025-10-31",18.17,20.35,18.17,20.26,2841600.0],["2025-11-03",21.23,21.77,19.27,19.31,2057900.0],["2025-11-04",18.61,19.3,17.91,18.12,1730600.0],["2025-11-05",18.14,18.54,17.17,17.61,1703500.0],["2025-11-06",17.72,17.77,15.78,16.33,1471600.0],["2025-11-07",15.94,16.69,15.51,16.61,1219500.0],["2025-11-10",17.36,17.57,16.62,16.98,1186500.0],["2025-11-11",16.57,16.7,15.87,16.11,1021900.0],["2025-11-12",16.6,16.8,15.78,16.16,1223300.0],["2025-11-13",16.16,16.24,14.94,15.25,5191600.0],["2025-11-14",9.81,10.01,8.18,8.64,9200500.0],["2025-11-17",8.42,9.54,8.0,8.05,3890100.0],["2025-11-18",7.98,8.27,7.7,7.93,2043300.0],["2025-11-19",7.94,8.09,7.46,7.56,2097300.0],["2025-11-20",8.29,8.85,7.71,7.75,2940900.0],["2025-11-21",7.6,7.96,7.23,7.75,1647500.0],["2025-11-24",7.89,8.1,7.66,8.05,1401400.0],["2025-11-25",8.07,8.3,7.71,8.29,1245500.0],["2025-11-26",8.66,9.52,8.65,9.4,2291300.0],["2025-11-28",9.74,10.02,9.58,9.63,1144400.0],["2025-12-01",9.52,9.81,9.08,9.13,1219000.0],["2025-12-02",9.26,9.48,8.82,8.9,1126200.0],["2025-12-03",8.86,9.11,8.6,9.1,1193300.0],["2025-12-04",9.0,9.48,8.85,9.46,1373900.0],["2025-12-05",9.26,9.31,8.55,8.63,1676600.0],["2025-12-08",8.68,9.03,8.55,8.79,876100.0],["2025-12-09",8.68,8.92,8.61,8.74,1043100.0],["2025-12-10",8.65,8.69,8.31,8.47,995000.0],["2025-12-11",8.23,8.38,8.01,8.3,915600.0],["2025-12-12",8.15,8.25,7.56,7.58,1734000.0],["2025-12-15",7.65,7.7,7.11,7.14,1242000.0],["2025-12-16",7.03,7.5,7.03,7.48,837500.0],["2025-12-17",7.55,7.65,6.92,6.97,992400.0],["2025-12-18",7.34,7.51,7.16,7.29,922000.0],["2025-12-19",7.29,7.6,7.28,7.55,1204500.0],["2025-12-22",7.77,7.97,7.65,7.75,789800.0],["2025-12-23",7.62,7.7,7.38,7.54,761200.0],["2025-12-24",7.52,7.59,7.35,7.46,461600.0],["2025-12-26",7.42,7.42,7.09,7.11,789400.0],["2025-12-29",7.0,7.39,6.89,6.92,1146300.0],["2025-12-30",6.95,7.19,6.93,6.98,1223100.0],["2025-12-31",6.92,7.17,6.87,7.07,1564000.0],["2026-01-02",7.19,7.7,7.06,7.69,1211100.0],["2026-01-05",7.9,8.3,7.73,8.19,1330000.0],["2026-01-06",8.11,8.9,7.97,8.78,1358700.0],["2026-01-07",8.61,8.7,8.14,8.3,1164800.0],["2026-01-08",8.3,8.9,8.13,8.58,1022400.0],["2026-01-09",8.67,8.79,8.48,8.53,749600.0],["2026-01-12",8.46,9.31,8.23,9.26,972700.0],["2026-01-13",9.44,9.83,8.86,9.57,1791200.0],["2026-01-14",9.5,10.58,9.16,10.57,2944600.0],["2026-01-15",10.84,11.2,10.46,11.16,1829100.0],["2026-01-16",11.35,12.71,11.0,12.05,2724100.0],["2026-01-20",11.26,12.28,10.85,11.12,2124900.0],["2026-01-21",11.12,11.91,10.03,11.42,2238100.0],["2026-01-22",11.58,11.76,11.05,11.17,1185400.0],["2026-01-23",11.14,11.6,10.77,11.2,1275800.0],["2026-01-26",11.12,11.2,10.26,10.31,1082900.0],["2026-01-27",10.35,11.1,10.35,10.83,922100.0],["2026-01-28",11.03,11.12,10.32,10.47,837900.0],["2026-01-29",10.47,10.6,9.86,10.57,1133400.0],["2026-01-30",10.32,11.05,10.11,10.2,1182400.0],["2026-02-02",10.0,10.69,9.97,10.1,862300.0],["2026-02-03",10.36,10.48,9.08,9.57,1204600.0],["2026-02-04",9.46,9.48,8.26,8.79,1096500.0],["2026-02-05",8.46,8.73,7.72,7.78,842700.0],["2026-02-06",8.16,9.21,8.06,9.08,1038500.0],["2026-02-09",9.0,9.26,8.77,9.17,674700.0],["2026-02-10",9.05,9.33,8.45,8.56,650800.0],["2026-02-11",8.73,8.79,8.15,8.55,662900.0],["2026-02-12",8.51,8.51,7.86,8.01,778500.0],["2026-02-13",8.2,8.31,7.9,8.14,527700.0],["2026-02-17",8.12,8.15,7.67,7.94,541400.0],["2026-02-18",8.01,8.22,7.82,8.05,415800.0],["2026-02-19",8.01,8.04,7.76,7.99,554700.0],["2026-02-20",7.93,8.13,7.62,7.79,724100.0],["2026-02-23",7.67,7.72,7.42,7.56,596100.0],["2026-02-24",7.48,8.53,7.47,8.45,939900.0],["2026-02-25",8.51,8.84,8.42,8.64,721700.0],["2026-02-26",8.67,8.99,8.5,8.86,699100.0],["2026-02-27",9.02,10.38,8.88,10.33,2595000.0],["2026-03-02",9.63,10.27,9.6,10.04,1229300.0],["2026-03-03",9.45,9.94,9.39,9.79,776700.0],["2026-03-04",9.89,10.35,9.72,9.96,726800.0],["2026-03-05",9.81,10.19,9.19,9.5,632700.0],["2026-03-06",9.2,9.55,9.01,9.06,463800.0],["2026-03-09",8.86,10.11,8.65,9.99,929400.0],["2026-03-10",10.17,11.19,10.09,11.05,2439400.0],["2026-03-11",12.88,14.39,11.4,11.94,13513300.0],["2026-03-12",11.56,12.96,11.02,12.73,4274100.0],["2026-03-13",12.6,13.11,11.66,11.95,1904300.0],["2026-03-16",12.09,12.5,11.8,12.12,1723800.0],["2026-03-17",12.12,12.36,11.51,11.72,1247100.0],["2026-03-18",11.45,11.65,10.71,10.87,1556000.0],["2026-03-19",10.53,11.07,10.28,10.91,1184900.0],["2026-03-20",11.84,11.94,10.63,10.95,2560900.0],["2026-03-23",11.29,12.65,11.28,12.4,2060400.0],["2026-03-24",12.07,13.1,11.84,12.98,1813200.0],["2026-03-25",13.17,14.33,13.05,13.34,2007800.0],["2026-03-26",12.74,13.44,12.54,12.72,1390600.0],["2026-03-27",12.47,12.47,11.64,11.7,1122000.0],["2026-03-30",12.33,13.1,11.33,11.82,1978900.0],["2026-03-31",12.0,13.09,11.7,13.01,1351400.0],["2026-04-01",13.45,14.35,13.11,13.95,1890400.0],["2026-04-02",13.27,14.08,12.78,13.32,1516200.0],["2026-04-06",13.4,13.4,12.64,13.05,986100.0],["2026-04-07",12.72,13.13,12.36,12.85,1119100.0],["2026-04-08",13.96,14.03,13.12,13.3,1550500.0],["2026-04-09",13.29,13.84,12.86,13.12,927500.0],["2026-04-10",13.21,13.48,12.3,12.42,1425500.0],["2026-04-13",12.18,14.88,12.01,14.84,3052900.0],["2026-04-14",15.08,15.37,13.96,14.48,2416000.0],["2026-04-15",14.55,14.8,13.82,14.19,1251000.0],["2026-04-16",14.4,15.0,13.92,14.97,1884700.0],["2026-04-17",15.17,15.46,14.6,14.91,1891300.0],["2026-04-20",14.6,15.09,14.39,14.64,1356700.0],["2026-04-21",14.92,15.25,14.25,14.48,1500900.0],["2026-04-22",14.93,16.7,14.48,16.67,2625200.0],["2026-04-23",16.14,16.59,15.0,15.8,1718600.0],["2026-04-24",16.06,16.14,15.15,15.75,1343600.0],["2026-04-27",15.35,15.58,14.01,15.09,1747700.0],["2026-04-28",14.46,15.31,14.01,15.21,1146600.0],["2026-04-29",15.08,15.08,14.01,14.19,836000.0],["2026-04-30",14.35,15.57,14.21,15.32,1250000.0],["2026-05-01",15.46,15.58,14.65,14.99,789800.0],["2026-05-04",15.28,15.49,14.35,14.56,1252300.0],["2026-05-05",14.76,16.43,14.65,15.9,1527800.0],["2026-05-06",16.0,17.38,15.7,17.09,1682900.0],["2026-05-07",16.81,16.89,15.36,15.84,2679300.0],["2026-05-08",11.88,12.08,10.31,12.02,5796200.0],["2026-05-11",12.42,12.57,11.54,12.2,2724000.0],["2026-05-12",12.18,12.18,10.95,11.63,1839400.0],["2026-05-13",11.66,11.97,11.26,11.58,1273500.0],["2026-05-14",11.58,11.69,11.12,11.32,1166600.0],["2026-05-15",10.8,11.31,10.68,11.12,971400.0],["2026-05-18",11.03,11.1,10.31,10.69,1021900.0],["2026-05-19",10.45,10.99,10.31,10.98,803900.0],["2026-05-20",11.14,11.34,10.84,11.13,828600.0],["2026-05-21",10.99,11.65,10.79,11.59,793900.0],["2026-05-22",11.85,12.25,11.63,12.01,1298900.0],["2026-05-26",12.29,13.78,12.29,12.98,1905000.0],["2026-05-27",13.11,13.53,12.46,12.54,1312300.0],["2026-05-28",12.45,13.56,12.41,13.54,1634200.0],["2026-05-29",15.7,17.49,15.2,16.48,8228600.0],["2026-06-01",15.34,16.17,14.81,15.66,2329600.0],["2026-06-02",15.55,16.06,15.05,15.09,2216600.0],["2026-06-03",14.55,14.74,13.56,13.93,1585900.0],["2026-06-04",13.64,14.88,13.49,14.49,1140300.0],["2026-06-05",14.13,14.13,12.92,13.38,1045900.0],["2026-06-08",13.64,13.73,13.23,13.33,896700.0],["2026-06-09",13.63,13.85,11.77,12.43,1235700.0],["2026-06-10",12.24,12.52,11.81,11.85,789300.0],["2026-06-11",11.79,12.35,11.6,12.26,1014600.0],["2026-06-12",12.21,12.97,12.05,12.78,849000.0],["2026-06-15",13.5,13.85,12.87,13.42,1049700.0],["2026-06-16",13.5,13.64,12.24,12.4,1020600.0],["2026-06-17",12.51,13.59,12.51,12.85,845800.0],["2026-06-18",13.23,13.68,12.87,13.56,981400.0],["2026-06-22",13.42,13.95,13.08,13.3,742100.0],["2026-06-23",12.87,13.3,12.67,12.72,627100.0],["2026-06-24",12.73,12.81,11.87,12.0,754900.0],["2026-06-25",12.3,12.41,11.35,11.65,801200.0],["2026-06-26",11.3,11.57,10.74,11.32,2438900.0],["2026-06-29",11.52,12.16,11.31,12.0,1057100.0],["2026-06-30",11.98,12.41,11.9,12.3,571100.0],["2026-07-01",12.16,12.5,11.66,11.78,574700.0],["2026-07-02",11.96,12.34,11.13,11.21,799000.0],["2026-07-06",11.32,11.77,11.2701,11.67,572815.029671],["2026-07-07",11.55,11.86,10.825,11.18,570202.902531],["2026-07-08",10.9,11.44,10.9,11.37,594143.393022],["2026-07-09",11.54,11.68,11.22,11.43,372067.045281],["2026-07-10",11.51,11.7246,11.415,11.44,470289.598474],["2026-07-13",11.27,11.39,10.88,11.21,667974.075581],["2026-07-14",11.21,11.4,10.7105,10.83,745773.680342],["2026-07-15",10.97,11.36,10.6,10.63,842926.165109],["2026-07-16",10.48,10.48,9.42,9.86,1260115.65773],["2026-07-17",9.48,9.97,9.29,9.76,520214.668392],["2026-07-20",9.76,9.8977,8.87,9.08,1363678.756057],["2026-07-21",9.35,9.87,9.34,9.81,813774.679452],["2026-07-22",9.875,10.63,9.78,10.15,984584.827798],["2026-07-23",9.81,10.5,9.81,10.47,504821.073569],["2026-07-24",10.4,10.4,9.69,9.7,481654.39325],["2026-07-27",10.12,10.225,9.52,9.82,531950.201424],["2026-07-28",9.76,9.775,9.24,9.24,456828.793205],["2026-07-29",9.17,9.27,8.66,8.66,676761.211094],["2026-07-30",9.02,9.9139,9.02,9.74,549954.839054],["2026-07-31",9.89,10.2,9.48,9.92,591250.756518],["2026-08-03",9.96,10.77,9.8501,10.72,1092357.637676],["2026-08-04",10.98,11.47,10.8,11.17,890837.871663],["2026-08-05",11.26,11.37,10.91,11.16,436302.734941],["2026-08-06",10.72,11.4115,10.7,10.75,382883.336526],["2026-08-07",11.24,11.48,10.97,11.26,413161.359528],["2026-08-10",11.29,11.73,11.25,11.59,539960.64486],["2026-08-11",11.52,11.6,11.285,11.4,579782.271087],["2026-08-12",11.77,12.43,11.68,12.11,755407.097748],["2026-08-13",12.24,12.835,11.95,11.96,2738535.759625],["2026-08-14",9.22,9.87,9.12,9.68,3267882.933403]]}