{"t":"USAS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-27",20.1,20.1,20.1,20.1,50.0],["2003-10-28",20.1,20.1,20.1,20.1,0.0],["2003-10-29",20.1,20.1,20.1,20.1,0.0],["2003-10-30",20.7,20.7,20.7,20.7,47.0],["2003-10-31",20.7,20.7,20.7,20.7,0.0],["2003-11-03",18.9,18.9,18.9,18.9,250.0],["2003-11-04",18.9,18.9,18.9,18.9,33.0],["2003-11-05",18.9,18.9,18.9,18.9,0.0],["2003-11-06",18.9,18.9,18.9,18.9,0.0],["2003-11-07",18.3,18.3,18.3,18.3,233.0],["2003-11-10",18.3,18.3,18.3,18.3,0.0],["2003-11-11",18.0,18.0,18.0,18.0,20.0],["2003-11-12",18.0,18.0,18.0,18.0,0.0],["2003-11-13",18.0,18.0,18.0,18.0,0.0],["2003-11-14",20.1,21.3,20.1,20.1,333.0],["2003-11-17",21.0,22.2,21.0,22.2,240.0],["2003-11-18",22.2,22.2,22.2,22.2,0.0],["2003-11-19",22.2,22.2,22.2,22.2,0.0],["2003-11-20",22.2,22.2,22.2,22.2,0.0],["2003-11-21",22.2,22.2,22.2,22.2,0.0],["2003-11-24",22.2,22.2,22.2,22.2,0.0],["2003-11-25",22.2,22.2,22.2,22.2,0.0],["2003-11-26",22.2,22.2,22.2,22.2,0.0],["2003-11-28",22.2,22.2,22.2,22.2,0.0],["2003-12-01",34.8,45.9,34.8,37.2,4887.0],["2003-12-02",37.2,39.9,37.2,39.3,3627.0],["2003-12-03",39.3,43.5,37.5,39.3,1893.0],["2003-12-04",39.3,39.3,36.0,38.7,863.0],["2003-12-05",38.1,38.1,36.0,38.1,2630.0],["2003-12-08",38.1,38.7,34.5,36.0,2027.0],["2003-12-09",36.0,38.7,35.7,37.5,1140.0],["2003-12-10",37.5,38.1,36.9,37.5,613.0],["2003-12-11",36.0,36.0,34.2,34.2,767.0],["2003-12-12",35.7,36.9,35.7,35.7,1020.0],["2003-12-15",35.7,35.7,35.7,35.7,0.0],["2003-12-16",34.2,34.2,34.2,34.2,67.0],["2003-12-17",32.7,32.7,29.1,30.0,910.0],["2003-12-18",30.0,30.0,30.0,30.0,0.0],["2003-12-19",30.0,31.8,30.0,30.0,167.0],["2003-12-22",30.0,30.9,28.8,30.3,487.0],["2003-12-23",29.1,29.1,29.1,29.1,83.0],["2003-12-24",29.1,29.4,28.2,28.5,600.0],["2003-12-26",28.5,28.5,28.5,28.5,0.0],["2003-12-29",28.5,32.4,27.6,28.5,283.0],["2003-12-30",32.1,33.0,32.1,32.1,183.0],["2003-12-31",32.1,33.3,32.1,32.1,1000.0],["2004-01-02",36.0,37.5,36.0,37.5,243.0],["2004-01-05",39.0,42.0,39.0,40.8,373.0],["2004-01-06",41.7,44.1,41.7,41.7,557.0],["2004-01-07",41.7,41.7,39.6,39.6,433.0],["2004-01-08",39.6,41.7,39.0,39.3,350.0],["2004-01-09",39.3,43.2,39.3,43.2,440.0],["2004-01-12",43.2,45.0,42.0,44.7,873.0],["2004-01-13",44.7,46.2,44.4,45.0,917.0],["2004-01-14",45.0,45.0,43.8,44.4,353.0],["2004-01-15",44.4,44.4,43.8,44.4,267.0],["2004-01-16",44.4,44.7,41.7,44.7,593.0],["2004-01-20",44.7,46.5,42.6,42.6,923.0],["2004-01-21",45.3,45.6,45.3,45.3,140.0],["2004-01-22",47.4,47.7,47.4,47.4,167.0],["2004-01-23",46.8,46.8,43.2,43.5,590.0],["2004-01-26",43.5,45.0,43.5,45.0,250.0],["2004-01-27",45.0,48.6,45.0,45.3,687.0],["2004-01-28",45.3,47.1,45.0,46.2,650.0],["2004-01-29",46.2,46.5,44.4,46.5,387.0],["2004-01-30",46.5,48.6,45.6,48.0,3583.0],["2004-02-02",47.7,47.7,45.3,46.2,313.0],["2004-02-03",46.2,47.1,45.6,46.2,710.0],["2004-02-04",46.2,46.5,45.0,45.9,173.0],["2004-02-05",45.9,46.5,44.1,44.1,237.0],["2004-02-06",46.5,47.1,46.5,47.1,610.0],["2004-02-09",51.0,52.5,51.0,52.5,233.0],["2004-02-10",52.5,53.4,51.3,52.5,410.0],["2004-02-11",52.5,57.6,52.5,57.6,520.0],["2004-02-12",57.3,57.3,55.2,57.3,717.0],["2004-02-13",55.2,55.2,53.4,54.0,333.0],["2004-02-17",54.6,56.7,54.6,56.1,247.0],["2004-02-18",57.0,57.0,57.0,57.0,3.0],["2004-02-19",54.3,54.3,54.3,54.3,33.0],["2004-02-20",54.3,56.1,49.5,56.1,680.0],["2004-02-23",49.5,49.5,46.8,48.0,527.0],["2004-02-24",49.5,49.5,49.5,49.5,33.0],["2004-02-25",50.1,50.1,50.1,50.1,13.0],["2004-02-26",50.1,50.1,50.1,50.1,40.0],["2004-02-27",48.6,48.6,48.6,48.6,83.0],["2004-03-01",52.2,55.8,52.2,54.3,333.0],["2004-03-02",54.3,54.3,54.3,54.3,0.0],["2004-03-03",54.3,57.0,54.0,54.0,1037.0],["2004-03-04",54.0,54.0,52.5,52.5,367.0],["2004-03-05",53.1,56.7,53.1,53.1,267.0],["2004-03-08",53.1,54.0,51.9,51.9,267.0],["2004-03-09",56.7,57.0,56.7,56.7,183.0],["2004-03-10",55.5,55.5,55.5,55.5,133.0],["2004-03-11",55.5,57.0,54.3,57.0,150.0],["2004-03-12",55.2,55.2,52.2,55.2,153.0],["2004-03-15",54.6,54.6,51.6,52.5,407.0],["2004-03-16",51.9,51.9,49.5,49.5,353.0],["2004-03-17",49.5,51.3,48.0,48.9,717.0],["2004-03-18",51.9,51.9,51.9,51.9,13.0],["2004-03-19",51.9,52.8,50.4,52.8,97.0],["2004-03-22",55.5,60.3,55.5,57.9,1240.0],["2004-03-23",61.2,62.4,61.2,61.8,923.0],["2004-03-24",60.6,60.6,58.5,60.6,833.0],["2004-03-25",58.8,58.8,58.8,58.8,167.0],["2004-03-26",59.7,61.5,59.7,59.7,143.0],["2004-03-29",60.0,61.2,60.0,61.2,317.0],["2004-03-30",60.9,60.9,60.0,60.0,2857.0],["2004-03-31",60.6,63.0,60.6,61.5,527.0],["2004-04-01",63.6,68.7,63.6,68.4,717.0],["2004-04-02",68.7,73.5,68.7,73.2,910.0],["2004-04-05",73.2,81.6,55.5,80.4,4437.0],["2004-04-06",80.4,81.0,78.0,81.0,3097.0],["2004-04-07",81.0,87.9,80.4,87.6,11670.0],["2004-04-08",87.6,91.2,86.4,90.6,3330.0],["2004-04-12",90.6,93.0,85.8,89.7,3007.0],["2004-04-13",87.0,87.0,76.5,81.6,5260.0],["2004-04-14",78.9,78.9,74.4,74.7,1857.0],["2004-04-15",75.0,80.4,75.0,80.4,20007.0],["2004-04-16",80.4,80.4,75.9,75.9,873.0],["2004-04-19",75.9,77.4,74.7,75.6,497.0],["2004-04-20",75.6,76.5,70.8,71.4,1677.0],["2004-04-21",68.4,68.4,62.4,67.5,5880.0],["2004-04-22",69.9,73.2,69.9,71.1,1207.0],["2004-04-23",71.1,73.8,70.8,70.8,643.0],["2004-04-26",70.8,73.5,69.6,69.6,1170.0],["2004-04-27",70.5,72.3,70.5,72.3,870.0],["2004-04-28",67.5,67.5,57.6,61.8,5710.0],["2004-04-29",61.8,65.1,57.0,61.2,10753.0],["2004-04-30",61.2,65.7,60.9,63.0,857.0],["2004-05-03",63.0,63.3,57.0,57.0,2053.0],["2004-05-04",57.0,62.7,56.7,62.1,1233.0],["2004-05-05",62.1,63.0,61.2,61.8,310.0],["2004-05-06",60.3,60.3,57.3,59.7,1407.0],["2004-05-07",57.0,57.0,54.6,55.5,2087.0],["2004-05-10",55.5,55.5,47.7,48.6,1933.0],["2004-05-11",48.6,48.6,48.0,48.6,930.0],["2004-05-12",48.6,50.4,46.2,46.2,493.0],["2004-05-13",46.2,46.2,43.2,46.2,583.0],["2004-05-14",44.4,44.4,42.0,44.4,1427.0],["2004-05-17",44.7,46.5,44.7,45.0,290.0],["2004-05-18",45.0,45.6,43.2,45.6,507.0],["2004-05-19",48.6,50.4,48.6,50.4,450.0],["2004-05-20",51.3,52.2,51.3,52.2,527.0],["2004-05-21",52.5,56.4,52.5,54.3,10960.0],["2004-05-24",54.3,54.3,54.3,54.3,0.0],["2004-05-25",55.2,56.7,55.2,56.1,990.0],["2004-05-26",56.1,57.3,56.1,56.1,50.0],["2004-05-27",56.1,57.0,55.5,57.0,100.0],["2004-05-28",57.6,57.6,57.6,57.6,20.0],["2004-06-01",56.1,56.1,54.3,54.3,150.0],["2004-06-02",52.5,52.5,51.3,51.6,173.0],["2004-06-03",51.6,51.6,49.5,51.6,117.0],["2004-06-04",45.9,45.9,45.9,45.9,3.0],["2004-06-07",49.8,51.3,49.8,51.0,1000.0],["2004-06-08",51.0,51.0,51.0,51.0,0.0],["2004-06-09",48.9,48.9,46.8,48.0,173.0],["2004-06-10",48.0,50.7,45.0,45.0,533.0],["2004-06-14",45.0,48.6,44.7,45.6,287.0],["2004-06-15",45.6,46.5,33.3,37.8,4243.0],["2004-06-16",37.8,39.0,36.3,37.5,843.0],["2004-06-17",40.8,40.8,40.8,40.8,167.0],["2004-06-18",44.7,46.2,44.7,46.2,490.0],["2004-06-21",45.9,45.9,39.9,42.6,803.0],["2004-06-22",43.5,44.1,43.5,43.5,233.0],["2004-06-23",42.6,42.6,41.7,42.6,200.0],["2004-06-24",43.5,44.1,43.5,44.1,200.0],["2004-06-25",43.2,43.2,43.2,43.2,2167.0],["2004-06-28",41.7,41.7,41.7,41.7,27.0],["2004-06-29",41.7,41.7,41.7,41.7,0.0],["2004-06-30",40.5,40.5,38.1,40.5,100.0],["2004-07-01",40.5,40.5,40.5,40.5,0.0],["2004-07-02",40.5,40.5,39.0,40.5,337.0],["2004-07-06",40.5,41.1,38.4,38.4,60.0],["2004-07-07",39.6,40.8,39.6,40.8,500.0],["2004-07-08",43.8,43.8,43.8,43.8,33.0],["2004-07-09",43.8,44.1,43.5,44.1,93.0],["2004-07-12",43.5,43.5,41.4,42.3,1007.0],["2004-07-13",42.3,42.6,40.8,41.4,733.0],["2004-07-14",42.0,43.5,42.0,43.5,317.0],["2004-07-15",43.5,43.5,43.5,43.5,0.0],["2004-07-16",43.8,48.9,43.8,48.9,383.0],["2004-07-19",48.9,49.2,41.7,43.5,257.0],["2004-07-20",42.0,42.0,41.4,41.4,250.0],["2004-07-21",40.5,40.5,39.0,39.0,243.0],["2004-07-22",39.0,39.0,39.0,39.0,200.0],["2004-07-23",39.0,39.0,37.5,39.0,90.0],["2004-07-26",39.0,39.0,37.5,39.0,127.0],["2004-07-27",39.0,39.0,36.9,37.5,200.0],["2004-07-28",42.6,42.6,42.6,42.6,33.0],["2004-07-29",42.6,42.6,42.3,42.6,473.0],["2004-07-30",42.6,42.6,42.0,42.6,600.0],["2004-08-02",42.6,42.6,42.6,42.6,0.0],["2004-08-03",41.7,41.7,39.0,39.0,83.0],["2004-08-04",37.5,37.5,37.5,37.5,67.0],["2004-08-05",37.5,37.5,37.5,37.5,0.0],["2004-08-06",37.5,42.9,36.9,36.9,117.0],["2004-08-09",39.0,39.0,39.0,39.0,13.0],["2004-08-10",39.0,39.0,39.0,39.0,0.0],["2004-08-11",39.0,39.0,39.0,39.0,0.0],["2004-08-12",36.9,36.9,36.3,36.3,143.0],["2004-08-13",34.8,34.8,34.5,34.8,417.0],["2004-08-16",34.8,34.8,34.8,34.8,0.0],["2004-08-17",34.5,34.5,34.5,34.5,33.0],["2004-08-18",34.5,35.1,34.2,34.2,2773.0],["2004-08-19",34.2,34.5,34.2,34.2,11440.0],["2004-08-20",34.2,40.8,31.8,40.8,383.0],["2004-08-23",38.1,38.1,38.1,38.1,50.0],["2004-08-24",38.1,38.1,38.1,38.1,0.0],["2004-08-25",37.5,37.5,37.5,37.5,100.0],["2004-08-26",37.5,37.5,36.3,36.9,257.0],["2004-08-27",36.9,36.9,36.9,36.9,0.0],["2004-08-30",36.9,38.4,34.5,35.1,220.0],["2004-08-31",34.2,34.2,33.6,34.2,133.0],["2004-09-01",34.2,34.2,34.2,34.2,0.0],["2004-09-02",30.6,30.6,30.6,30.6,7.0],["2004-09-03",31.2,31.8,31.2,31.8,67.0],["2004-09-07",30.6,30.6,27.9,27.9,400.0],["2004-09-08",28.5,30.6,28.5,30.6,187.0],["2004-09-09",30.6,31.5,27.6,28.5,850.0],["2004-09-10",29.7,29.7,29.7,29.7,163.0],["2004-09-13",30.3,30.9,30.3,30.9,133.0],["2004-09-14",30.9,30.9,30.3,30.9,133.0],["2004-09-15",30.3,30.3,29.1,30.3,433.0],["2004-09-16",30.6,31.2,30.6,31.2,93.0],["2004-09-17",31.2,31.2,31.2,31.2,0.0],["2004-09-20",30.3,30.3,29.4,29.4,100.0],["2004-09-21",28.5,28.5,28.5,28.5,117.0],["2004-09-22",27.6,27.6,25.8,25.8,430.0],["2004-09-23",26.4,28.5,26.4,28.5,103.0],["2004-09-24",28.5,28.5,28.5,28.5,100.0],["2004-09-27",28.5,29.1,23.4,23.7,1270.0],["2004-09-28",25.5,26.1,25.5,25.5,350.0],["2004-09-29",25.5,27.0,25.5,25.5,980.0],["2004-09-30",26.1,27.0,26.1,26.1,300.0],["2004-10-01",26.1,26.4,24.6,25.2,290.0],["2004-10-04",25.2,25.2,22.8,23.7,1467.0],["2004-10-05",23.7,24.6,22.2,24.6,440.0],["2004-10-06",24.6,25.2,23.7,24.0,543.0],["2004-10-07",24.0,24.6,23.4,24.3,2003.0],["2004-10-08",24.3,24.6,24.0,24.6,2283.0],["2004-10-11",24.6,24.6,24.6,24.6,0.0],["2004-10-12",24.0,24.0,24.0,24.0,343.0],["2004-10-13",25.2,26.7,25.2,26.7,633.0],["2004-10-14",26.7,27.0,26.7,26.7,1933.0],["2004-10-15",26.7,27.0,25.2,26.7,383.0],["2004-10-18",26.7,26.7,26.7,26.7,0.0],["2004-10-19",26.1,26.1,25.5,25.5,933.0],["2004-10-20",25.5,26.7,25.5,26.7,233.0],["2004-10-21",26.7,26.7,26.7,26.7,0.0],["2004-10-22",27.0,27.9,27.0,27.9,290.0],["2004-10-25",30.9,36.9,30.9,34.5,397.0],["2004-10-26",33.3,33.3,33.3,33.3,50.0],["2004-10-27",33.9,33.9,33.9,33.9,33.0],["2004-10-28",33.3,33.3,29.7,32.1,223.0],["2004-10-29",31.5,31.5,28.5,29.4,733.0],["2004-11-01",29.4,30.6,29.4,29.4,650.0],["2004-11-02",29.4,29.7,28.5,28.5,167.0],["2004-11-03",29.1,29.1,29.1,29.1,33.0],["2004-11-04",29.1,29.1,29.1,29.1,0.0],["2004-11-05",31.5,34.5,31.5,31.5,800.0],["2004-11-08",31.5,31.8,30.0,30.0,217.0],["2004-11-09",29.4,29.4,28.2,28.5,237.0],["2004-11-10",28.5,28.5,28.5,28.5,0.0],["2004-11-11",29.4,29.4,29.4,29.4,167.0],["2004-11-12",30.6,31.8,30.6,31.2,33.0],["2004-11-15",30.0,30.0,27.9,30.0,203.0],["2004-11-16",30.0,30.6,27.3,27.3,120.0],["2004-11-17",27.3,28.5,27.3,27.9,230.0],["2004-11-18",27.6,27.6,25.8,27.0,370.0],["2004-11-19",27.0,27.0,25.8,25.8,340.0],["2004-11-22",27.0,27.0,27.0,27.0,213.0],["2004-11-23",27.9,31.2,27.9,29.4,747.0],["2004-11-24",29.4,30.0,28.5,28.5,117.0],["2004-11-26",30.3,30.3,30.3,30.3,33.0],["2004-11-29",30.3,30.6,30.3,30.6,333.0],["2004-11-30",30.6,30.6,30.6,30.6,0.0],["2004-12-01",30.9,32.4,30.9,31.5,767.0],["2004-12-02",31.5,31.8,28.2,28.2,233.0],["2004-12-03",28.2,29.7,27.9,28.5,670.0],["2004-12-06",28.5,30.0,28.5,30.0,733.0],["2004-12-07",29.1,29.1,28.5,29.1,447.0],["2004-12-08",26.4,26.4,24.0,26.4,933.0],["2004-12-09",24.3,24.3,24.3,24.3,333.0],["2004-12-10",24.3,25.8,23.7,24.6,2147.0],["2004-12-13",25.8,27.0,25.8,26.1,427.0],["2004-12-14",25.8,25.8,23.4,24.6,1620.0],["2004-12-15",24.6,24.6,22.8,22.8,14290.0],["2004-12-16",23.1,23.4,23.1,23.4,487.0],["2004-12-17",23.4,24.0,23.4,24.0,2190.0],["2004-12-20",23.4,23.4,21.9,21.9,203.0],["2004-12-21",24.0,25.2,24.0,24.9,487.0],["2004-12-22",24.9,24.9,23.4,23.4,233.0],["2004-12-23",24.9,26.1,24.9,26.1,200.0],["2004-12-27",26.1,26.1,26.1,26.1,0.0],["2004-12-28",26.1,26.1,26.1,26.1,0.0],["2004-12-29",26.1,26.4,24.0,26.4,600.0],["2004-12-30",27.0,27.9,27.0,27.0,467.0],["2004-12-31",27.0,27.0,27.0,27.0,0.0],["2005-01-03",27.0,27.0,27.0,27.0,0.0],["2005-01-04",26.1,26.1,26.1,26.1,333.0],["2005-01-05",26.7,26.7,26.7,26.7,10.0],["2005-01-06",25.2,25.2,25.2,25.2,220.0],["2005-01-07",26.1,26.4,26.1,26.4,120.0],["2005-01-10",26.4,26.4,26.4,26.4,67.0],["2005-01-11",26.4,27.3,25.5,25.5,300.0],["2005-01-12",23.7,23.7,23.7,23.7,11500.0],["2005-01-13",23.7,23.7,23.7,23.7,0.0],["2005-01-14",24.9,24.9,24.9,24.9,100.0],["2005-01-18",24.0,24.0,24.0,24.0,120.0],["2005-01-19",22.8,22.8,22.8,22.8,207.0],["2005-01-20",22.8,23.1,21.6,21.6,393.0],["2005-01-21",21.9,22.2,21.9,22.2,383.0],["2005-01-24",21.9,21.9,18.3,19.2,2307.0],["2005-01-25",19.2,19.2,15.3,15.6,1150.0],["2005-01-26",15.6,17.1,15.3,15.9,1827.0],["2005-01-27",16.8,17.7,16.8,16.8,110.0],["2005-01-28",16.8,18.0,16.8,16.8,2960.0],["2005-01-31",16.8,17.1,16.2,17.1,450.0],["2005-02-01",17.1,17.1,15.3,15.3,587.0],["2005-02-02",16.2,16.8,16.2,16.2,540.0],["2005-02-03",15.9,15.9,15.9,15.9,27.0],["2005-02-04",15.9,17.1,15.3,16.5,483.0],["2005-02-07",16.5,16.5,16.5,16.5,0.0],["2005-02-08",16.5,16.5,16.2,16.2,117.0],["2005-02-09",16.2,16.2,16.2,16.2,0.0],["2005-02-10",16.2,16.8,15.3,16.8,633.0],["2005-02-11",18.3,18.3,18.3,18.3,67.0],["2005-02-14",18.3,18.6,18.0,18.6,267.0],["2005-02-15",18.6,18.6,18.0,18.0,83.0],["2005-02-16",18.0,18.0,18.0,18.0,0.0],["2005-02-17",18.0,18.0,17.4,18.0,200.0],["2005-02-18",18.0,18.0,16.8,16.8,200.0],["2005-02-22",17.7,18.0,17.7,18.0,257.0],["2005-02-23",18.6,18.9,18.6,18.9,1417.0],["2005-02-24",18.3,18.3,17.7,18.3,1133.0],["2005-02-25",18.3,18.3,17.4,17.4,493.0],["2005-02-28",17.4,18.3,17.4,17.7,240.0],["2005-03-01",16.8,16.8,16.2,16.2,210.0],["2005-03-02",16.5,16.8,16.5,16.8,533.0],["2005-03-03",15.9,15.9,15.9,15.9,27.0],["2005-03-04",16.5,16.5,16.5,16.5,7.0],["2005-03-07",16.5,19.8,16.5,19.8,407.0],["2005-03-08",19.8,19.8,19.8,19.8,0.0],["2005-03-09",21.3,21.3,21.3,21.3,50.0],["2005-03-10",21.3,21.3,21.3,21.3,0.0],["2005-03-11",21.3,21.3,21.3,21.3,100.0],["2005-03-14",21.3,21.3,21.3,21.3,0.0],["2005-03-15",19.8,19.8,18.9,18.9,63.0],["2005-03-16",18.6,18.6,18.6,18.6,83.0],["2005-03-17",18.6,18.6,18.6,18.6,0.0],["2005-03-18",19.5,19.5,19.5,19.5,37.0],["2005-03-21",18.9,18.9,18.9,18.9,167.0],["2005-03-22",18.9,18.9,18.9,18.9,0.0],["2005-03-23",18.9,18.9,18.9,18.9,0.0],["2005-03-24",18.9,18.9,18.9,18.9,0.0],["2005-03-28",16.2,16.2,16.2,16.2,7.0],["2005-03-29",16.2,18.3,16.2,18.3,1363.0],["2005-03-30",17.4,17.4,17.4,17.4,67.0],["2005-03-31",17.1,17.1,17.1,17.1,17.0],["2005-04-01",17.1,17.1,17.1,17.1,0.0],["2005-04-04",17.1,17.1,17.1,17.1,0.0],["2005-04-05",16.8,16.8,16.8,16.8,100.0],["2005-04-06",16.5,16.5,16.5,16.5,167.0],["2005-04-07",16.5,16.5,16.5,16.5,0.0],["2005-04-08",16.5,18.0,15.6,18.0,150.0],["2005-04-11",18.0,18.0,18.0,18.0,0.0],["2005-04-12",16.5,16.5,16.5,16.5,167.0],["2005-04-13",13.8,13.8,12.3,13.8,87.0],["2005-04-14",12.3,12.3,12.0,12.0,367.0],["2005-04-15",10.5,10.5,10.5,10.5,33.0],["2005-04-18",11.1,12.9,11.1,12.9,217.0],["2005-04-19",11.4,11.4,11.1,11.4,810.0],["2005-04-20",11.4,11.4,11.4,11.4,0.0],["2005-04-21",12.3,12.3,12.3,12.3,117.0],["2005-04-22",12.3,12.3,12.3,12.3,0.0],["2005-04-25",12.3,12.3,12.3,12.3,0.0],["2005-04-26",12.6,12.6,12.6,12.6,50.0],["2005-04-27",12.6,12.6,12.6,12.6,0.0],["2005-04-28",12.6,12.6,12.6,12.6,0.0],["2005-04-29",12.6,12.6,12.6,12.6,0.0],["2005-05-02",13.5,13.8,13.5,13.5,250.0],["2005-05-03",15.6,15.6,15.6,15.6,250.0],["2005-05-04",15.6,15.6,15.6,15.6,0.0],["2005-05-05",15.6,15.6,15.6,15.6,0.0],["2005-05-06",15.6,15.6,14.1,14.1,183.0],["2005-05-09",14.1,14.1,14.1,14.1,0.0],["2005-05-10",14.1,14.1,14.1,14.1,0.0],["2005-05-11",14.1,14.4,12.6,12.6,213.0],["2005-05-12",13.2,15.6,13.2,15.6,133.0],["2005-05-13",15.3,15.3,15.0,15.3,233.0],["2005-05-16",15.3,15.3,15.3,15.3,0.0],["2005-05-17",14.1,14.1,14.1,14.1,13.0],["2005-05-18",14.4,14.4,14.4,14.4,167.0],["2005-05-19",14.4,14.4,14.4,14.4,0.0],["2005-05-20",15.0,15.0,15.0,15.0,667.0],["2005-05-23",15.0,15.0,15.0,15.0,0.0],["2005-05-24",15.0,15.0,15.0,15.0,0.0],["2005-05-25",15.0,15.0,15.0,15.0,0.0],["2005-05-26",16.8,16.8,16.8,16.8,667.0],["2005-05-27",16.8,16.8,16.8,16.8,0.0],["2005-05-31",16.8,16.8,16.8,16.8,0.0],["2005-06-01",16.8,19.2,16.8,16.8,867.0],["2005-06-02",16.8,19.5,16.5,16.5,1007.0],["2005-06-03",16.5,17.1,15.9,16.8,1067.0],["2005-06-06",18.0,18.0,18.0,18.0,67.0],["2005-06-07",18.0,18.0,18.0,18.0,0.0],["2005-06-08",18.0,18.0,18.0,18.0,0.0],["2005-06-09",18.0,18.0,17.7,18.0,767.0],["2005-06-10",18.0,18.0,18.0,18.0,0.0],["2005-06-13",18.0,18.0,18.0,18.0,0.0],["2005-06-14",18.3,18.3,18.3,18.3,333.0],["2005-06-15",16.5,16.5,16.5,16.5,200.0],["2005-06-16",16.5,16.5,16.5,16.5,0.0],["2005-06-17",14.4,14.4,14.4,14.4,67.0],["2005-06-20",15.0,15.6,15.0,15.0,47.0],["2005-06-21",18.0,18.0,18.0,18.0,100.0],["2005-06-22",18.0,18.0,18.0,18.0,0.0],["2005-06-23",16.5,16.5,16.5,16.5,133.0],["2005-06-24",15.9,15.9,14.4,14.4,3117.0],["2005-06-27",14.4,14.4,14.4,14.4,0.0],["2005-06-28",14.4,16.2,12.0,16.2,733.0],["2005-06-29",14.7,14.7,12.9,14.7,250.0],["2005-06-30",14.7,14.7,14.7,14.7,0.0],["2005-07-01",14.7,14.7,14.7,14.7,0.0],["2005-07-05",15.0,15.0,15.0,15.0,17.0],["2005-07-06",15.0,15.0,15.0,15.0,0.0],["2005-07-07",15.0,15.0,15.0,15.0,0.0],["2005-07-08",15.0,15.0,15.0,15.0,0.0],["2005-07-11",15.0,15.0,15.0,15.0,0.0],["2005-07-12",13.5,13.5,13.5,13.5,67.0],["2005-07-13",12.9,12.9,12.0,12.9,160.0],["2005-07-14",12.9,15.0,12.6,12.6,70.0],["2005-07-15",14.7,15.0,14.7,14.7,350.0],["2005-07-18",13.8,13.8,13.5,13.8,50.0],["2005-07-19",13.8,15.0,13.5,15.0,300.0],["2005-07-20",15.0,15.0,15.0,15.0,0.0],["2005-07-21",15.0,15.0,15.0,15.0,0.0],["2005-07-22",15.0,15.9,13.2,15.9,2050.0],["2005-07-25",15.0,15.0,15.0,15.0,33.0],["2005-07-26",14.1,14.1,14.1,14.1,50.0],["2005-07-27",14.1,14.1,14.1,14.1,0.0],["2005-07-28",14.1,14.1,14.1,14.1,0.0],["2005-07-29",14.1,14.1,14.1,14.1,0.0],["2005-08-01",14.1,14.1,14.1,14.1,0.0],["2005-08-02",14.1,14.1,14.1,14.1,0.0],["2005-08-03",14.1,14.1,14.1,14.1,0.0],["2005-08-04",14.1,14.1,14.1,14.1,0.0],["2005-08-05",14.1,14.1,14.1,14.1,0.0],["2005-08-08",14.1,14.1,14.1,14.1,0.0],["2005-08-09",14.1,14.1,14.1,14.1,0.0],["2005-08-10",14.1,14.1,14.1,14.1,0.0],["2005-08-11",13.8,13.8,12.9,12.9,217.0],["2005-08-12",12.9,12.9,12.9,12.9,0.0],["2005-08-15",12.9,12.9,12.9,12.9,0.0],["2005-08-16",12.9,12.9,12.9,12.9,333.0],["2005-08-17",12.9,12.9,12.9,12.9,0.0],["2005-08-18",12.3,12.3,12.3,12.3,500.0],["2005-08-19",12.6,12.6,12.6,12.6,33.0],["2005-08-22",12.6,12.9,12.0,12.0,1700.0],["2005-08-23",12.0,12.3,12.0,12.3,1127.0],["2005-08-24",12.6,12.6,12.6,12.6,73.0],["2005-08-25",12.6,13.2,12.0,12.6,1533.0],["2005-08-26",12.3,12.3,11.7,11.7,1677.0],["2005-08-29",11.7,11.7,11.7,11.7,0.0],["2005-08-30",11.7,11.7,11.7,11.7,0.0],["2005-08-31",12.9,12.9,12.9,12.9,67.0],["2005-09-01",12.9,12.9,12.9,12.9,0.0],["2005-09-02",13.2,13.5,13.2,13.5,133.0],["2005-09-06",12.6,12.6,12.0,12.0,53.0],["2005-09-07",12.0,12.0,12.0,12.0,0.0],["2005-09-08",14.4,15.6,14.4,15.6,277.0],["2005-09-09",15.6,15.6,12.3,13.5,903.0],["2005-09-12",13.5,15.3,12.9,12.9,517.0],["2005-09-13",12.9,12.9,12.9,12.9,0.0],["2005-09-14",14.1,15.3,14.1,14.1,167.0],["2005-09-15",13.8,13.8,13.8,13.8,67.0],["2005-09-16",14.4,15.6,14.4,14.4,733.0],["2005-09-19",14.4,14.7,14.4,14.4,1017.0],["2005-09-20",15.0,15.3,15.0,15.3,617.0],["2005-09-21",16.2,16.2,16.2,16.2,100.0],["2005-09-22",14.7,14.7,14.4,14.4,43.0],["2005-09-23",14.4,14.4,14.1,14.1,367.0],["2005-09-26",14.1,14.1,13.5,14.1,200.0],["2005-09-27",14.7,14.7,14.7,14.7,283.0],["2005-09-28",14.7,16.5,14.7,14.7,367.0],["2005-09-29",15.0,15.6,15.0,15.0,333.0],["2005-09-30",15.3,15.9,15.3,15.9,580.0],["2005-10-03",15.9,15.9,15.9,15.9,0.0],["2005-10-04",15.6,15.6,15.6,15.6,583.0],["2005-10-05",15.6,16.8,15.3,16.8,767.0],["2005-10-06",16.8,16.8,16.5,16.5,433.0],["2005-10-07",16.5,18.0,16.5,16.5,433.0],["2005-10-10",16.5,16.5,16.5,16.5,0.0],["2005-10-11",16.5,17.1,14.7,17.1,1360.0],["2005-10-12",17.4,18.0,17.4,17.4,483.0],["2005-10-13",17.1,17.1,14.4,14.4,20.0],["2005-10-14",15.3,15.3,15.3,15.3,70.0],["2005-10-17",15.3,15.6,13.5,15.3,1260.0],["2005-10-18",15.3,16.8,15.0,16.8,50.0],["2005-10-19",16.8,16.8,16.8,16.8,0.0],["2005-10-20",15.0,15.0,15.0,15.0,7.0],["2005-10-21",14.7,14.7,12.6,14.7,400.0],["2005-10-24",12.6,12.6,9.9,12.6,133.0],["2005-10-25",12.6,12.9,12.6,12.6,1133.0],["2005-10-26",12.6,12.6,12.6,12.6,0.0],["2005-10-27",13.8,14.4,13.8,14.1,577.0],["2005-10-28",13.2,13.2,12.6,12.6,83.0],["2005-10-31",13.5,14.1,13.5,14.1,223.0],["2005-11-01",12.9,12.9,12.9,12.9,190.0],["2005-11-02",12.9,12.9,12.9,12.9,0.0],["2005-11-03",12.9,12.9,12.9,12.9,0.0],["2005-11-04",12.9,12.9,12.9,12.9,0.0],["2005-11-07",12.9,12.9,12.9,12.9,0.0],["2005-11-08",12.9,12.9,12.9,12.9,100.0],["2005-11-09",12.9,12.9,12.9,12.9,833.0],["2005-11-10",11.7,11.7,11.7,11.7,300.0],["2005-11-11",11.7,11.7,11.7,11.7,0.0],["2005-11-14",11.7,12.0,11.7,12.0,350.0],["2005-11-15",12.0,12.0,12.0,12.0,0.0],["2005-11-16",12.0,12.0,12.0,12.0,0.0],["2005-11-17",12.0,12.0,12.0,12.0,0.0],["2005-11-18",11.1,11.1,9.6,11.1,907.0],["2005-11-21",11.1,11.1,10.2,10.8,153.0],["2005-11-22",10.2,10.2,8.4,9.9,2003.0],["2005-11-23",9.9,9.9,9.9,9.9,0.0],["2005-11-25",9.9,9.9,8.4,9.9,300.0],["2005-11-28",9.9,12.6,9.9,12.0,5750.0],["2005-11-29",11.7,11.7,10.8,11.1,923.0],["2005-11-30",10.5,10.5,9.9,9.9,1057.0],["2005-12-01",9.9,9.9,9.9,9.9,0.0],["2005-12-02",9.9,10.2,9.3,9.3,833.0],["2005-12-05",9.3,9.6,9.0,9.3,1313.0],["2005-12-06",10.5,11.7,10.5,11.7,1937.0],["2005-12-07",11.7,11.7,10.5,11.4,497.0],["2005-12-08",10.2,10.2,10.2,10.2,67.0],["2005-12-09",10.8,11.7,10.8,11.7,607.0],["2005-12-12",10.5,10.5,9.6,9.9,543.0],["2005-12-13",11.1,11.4,11.1,11.4,1733.0],["2005-12-14",10.5,10.5,9.9,9.9,7217.0],["2005-12-15",9.9,10.5,9.9,10.2,840.0],["2005-12-16",10.2,10.8,9.3,9.3,647.0],["2005-12-19",9.3,9.6,9.0,9.0,400.0],["2005-12-20",9.0,9.9,9.0,9.0,2417.0],["2005-12-21",9.0,9.6,9.0,9.6,753.0],["2005-12-22",9.3,9.3,9.0,9.0,483.0],["2005-12-23",9.0,9.9,9.0,9.9,1127.0],["2005-12-27",9.9,9.9,9.9,9.9,0.0],["2005-12-28",10.5,11.4,10.5,10.8,1697.0],["2005-12-29",11.1,11.7,11.1,11.1,1567.0],["2005-12-30",11.1,12.6,11.1,12.3,870.0],["2006-01-03",12.3,12.9,11.4,11.7,3430.0],["2006-01-04",11.7,12.9,11.4,12.6,2303.0],["2006-01-05",12.6,12.6,11.4,11.4,650.0],["2006-01-06",11.4,12.0,11.4,12.0,800.0],["2006-01-09",12.3,17.1,12.3,16.5,3870.0],["2006-01-10",16.5,17.1,14.1,16.5,2480.0],["2006-01-11",16.5,16.8,15.9,16.5,807.0],["2006-01-12",16.5,17.1,15.3,15.9,867.0],["2006-01-13",15.9,16.8,15.6,15.6,590.0],["2006-01-17",16.5,18.0,16.5,17.1,1587.0],["2006-01-18",17.1,17.7,16.8,17.1,2327.0],["2006-01-19",18.0,18.3,18.0,18.3,1370.0],["2006-01-20",18.3,19.5,17.1,18.6,2690.0],["2006-01-23",18.6,18.6,17.4,18.6,943.0],["2006-01-24",18.6,23.1,18.6,22.2,8223.0],["2006-01-25",22.2,25.2,21.6,22.2,2137.0],["2006-01-26",22.2,24.6,21.3,22.8,5940.0],["2006-01-27",23.1,25.2,23.1,24.3,5323.0],["2006-01-30",24.3,26.4,19.2,22.8,7430.0],["2006-01-31",22.8,24.0,21.9,23.7,1073.0],["2006-02-01",23.7,24.6,22.5,22.8,1160.0],["2006-02-02",23.4,25.8,23.4,24.9,4657.0],["2006-02-03",24.9,27.0,24.0,26.4,1413.0],["2006-02-06",26.4,26.4,24.0,26.1,473.0],["2006-02-07",24.9,24.9,23.4,23.4,540.0],["2006-02-08",23.4,24.3,21.6,22.5,3230.0],["2006-02-09",22.5,24.6,22.2,23.7,293.0],["2006-02-10",23.7,24.0,20.4,24.0,297.0],["2006-02-13",23.7,23.7,21.9,22.8,1093.0],["2006-02-14",22.2,22.2,20.4,21.0,3220.0],["2006-02-15",21.0,21.3,21.0,21.3,737.0],["2006-02-16",23.7,24.9,23.7,24.0,1333.0],["2006-02-17",24.6,25.2,24.6,24.9,370.0],["2006-02-21",25.8,27.6,25.8,26.4,2660.0],["2006-02-22",27.0,29.1,27.0,27.0,2687.0],["2006-02-23",27.0,27.6,23.7,24.3,6157.0],["2006-02-24",26.1,34.5,26.1,26.1,950.0],["2006-02-27",26.1,28.8,23.7,24.3,5623.0],["2006-02-28",24.3,25.2,24.0,24.0,1243.0],["2006-03-01",24.6,27.0,24.6,25.2,3467.0],["2006-03-02",25.8,29.1,25.8,27.6,3703.0],["2006-03-03",27.6,27.9,26.7,27.6,1140.0],["2006-03-06",27.6,27.9,26.4,26.7,1907.0],["2006-03-07",26.7,26.7,22.5,24.6,2050.0],["2006-03-08",24.6,25.2,23.4,25.2,1383.0],["2006-03-09",25.2,25.8,23.1,24.0,1733.0],["2006-03-10",24.0,25.2,22.8,25.2,2327.0],["2006-03-13",25.2,25.5,24.6,25.5,100.0],["2006-03-14",25.5,26.1,25.2,26.1,513.0],["2006-03-15",26.1,26.1,26.1,26.1,0.0],["2006-03-16",26.1,26.7,24.6,26.7,2387.0],["2006-03-17",26.7,28.5,26.1,27.3,1717.0],["2006-03-20",27.3,27.9,26.7,26.7,4650.0],["2006-03-21",26.7,27.0,25.5,25.8,4817.0],["2006-03-22",25.8,25.8,25.2,25.2,107.0],["2006-03-23",26.1,26.7,26.1,26.4,7010.0],["2006-03-24",26.4,26.7,24.9,26.7,363.0],["2006-03-27",26.7,27.9,26.1,26.4,4693.0],["2006-03-28",26.4,27.6,25.2,26.1,1623.0],["2006-03-29",26.1,27.0,25.5,26.1,2753.0],["2006-03-30",26.7,28.2,26.7,27.3,2573.0],["2006-03-31",27.3,27.9,26.4,27.0,3613.0],["2006-04-03",27.0,33.6,26.4,31.8,1963.0],["2006-04-04",33.9,37.5,33.9,35.1,1857.0],["2006-04-05",35.4,36.6,35.4,35.7,740.0],["2006-04-06",36.0,39.0,36.0,37.2,2230.0],["2006-04-07",37.2,38.7,37.2,38.4,1193.0],["2006-04-10",38.4,39.6,36.6,37.8,1237.0],["2006-04-11",37.2,37.2,34.2,36.3,4260.0],["2006-04-12",36.0,36.0,36.0,36.0,57.0],["2006-04-13",36.0,37.5,32.1,34.5,3407.0],["2006-04-17",34.5,38.1,34.5,36.3,137.0],["2006-04-18",35.4,35.4,33.9,33.9,1437.0],["2006-04-19",34.2,36.3,34.2,35.7,4173.0],["2006-04-20",35.1,35.1,31.8,33.0,3217.0],["2006-04-21",33.0,33.3,32.7,32.7,133.0],["2006-04-24",32.7,34.2,32.7,33.0,1597.0],["2006-04-25",33.0,34.5,32.7,32.7,383.0],["2006-04-26",32.7,34.8,32.7,32.7,1277.0],["2006-04-27",32.7,35.1,32.4,35.1,2157.0],["2006-04-28",38.4,40.8,38.4,40.2,4590.0],["2006-05-01",40.2,41.7,39.0,40.8,1663.0],["2006-05-02",40.8,41.4,39.0,40.8,2700.0],["2006-05-03",40.2,40.2,37.5,38.1,1500.0],["2006-05-04",38.4,39.6,38.4,39.3,1783.0],["2006-05-05",39.0,39.0,37.5,39.0,493.0],["2006-05-08",39.0,39.0,36.3,36.3,343.0],["2006-05-09",36.3,40.5,33.0,39.9,800.0],["2006-05-10",39.6,39.6,37.2,37.2,360.0],["2006-05-11",37.2,39.6,36.9,38.1,1153.0],["2006-05-12",37.8,37.8,36.3,37.5,470.0],["2006-05-15",35.7,35.7,30.3,30.6,2727.0],["2006-05-16",30.6,31.8,29.7,31.5,1940.0],["2006-05-17",31.5,34.8,29.7,30.3,2460.0],["2006-05-18",30.3,31.2,29.4,30.0,2393.0],["2006-05-19",30.0,31.5,29.4,31.5,890.0],["2006-05-22",31.5,31.5,31.5,31.5,0.0],["2006-05-23",32.4,34.8,32.4,33.9,1113.0],["2006-05-24",33.3,33.3,32.1,32.1,1063.0],["2006-05-25",32.1,32.1,32.1,32.1,0.0],["2006-05-26",33.0,34.5,33.0,33.9,403.0],["2006-05-30",34.5,34.5,34.5,34.5,167.0],["2006-05-31",34.5,34.5,33.3,33.3,43.0],["2006-06-01",33.9,35.7,33.9,35.7,537.0],["2006-06-02",34.8,34.8,34.8,34.8,167.0],["2006-06-05",34.8,35.7,33.3,34.2,4757.0],["2006-06-06",34.2,34.5,32.4,33.0,1360.0],["2006-06-07",32.7,32.7,30.9,32.7,737.0],["2006-06-08",32.7,32.7,32.7,32.7,0.0],["2006-06-09",30.6,30.6,30.6,30.6,33.0],["2006-06-12",30.3,30.3,28.5,28.5,333.0],["2006-06-13",27.0,27.0,25.5,25.8,1110.0],["2006-06-14",27.3,30.0,27.3,28.2,333.0],["2006-06-15",29.4,31.2,29.4,29.4,67.0],["2006-06-16",30.9,31.5,30.9,30.9,250.0],["2006-06-19",30.9,31.5,30.6,30.6,167.0],["2006-06-20",30.3,30.3,30.3,30.3,60.0],["2006-06-21",30.6,30.6,30.6,30.6,397.0],["2006-06-22",30.6,31.5,29.7,31.5,750.0],["2006-06-23",31.2,31.2,30.3,31.2,183.0],["2006-06-26",30.3,30.3,29.4,29.4,170.0],["2006-06-27",29.4,30.3,29.4,30.3,1183.0],["2006-06-28",30.3,30.3,30.3,30.3,0.0],["2006-06-29",29.1,29.1,28.5,29.1,200.0],["2006-06-30",28.5,28.5,28.2,28.2,180.0],["2006-07-03",28.2,28.2,28.2,28.2,0.0],["2006-07-05",29.4,30.3,29.4,29.4,500.0],["2006-07-06",29.4,30.3,28.2,30.3,267.0],["2006-07-07",30.3,30.6,30.0,30.0,133.0],["2006-07-10",30.0,30.3,27.9,30.3,1117.0],["2006-07-11",29.4,29.4,28.5,29.4,467.0],["2006-07-12",29.4,30.0,28.2,29.7,927.0],["2006-07-13",29.7,30.6,28.2,30.6,583.0],["2006-07-14",30.6,30.6,29.1,30.6,287.0],["2006-07-17",28.5,28.5,28.2,28.5,177.0],["2006-07-18",28.5,28.5,28.5,28.5,0.0],["2006-07-19",28.5,28.5,28.2,28.2,400.0],["2006-07-20",28.2,28.8,27.6,27.6,1133.0],["2006-07-21",27.6,27.6,27.6,27.6,200.0],["2006-07-24",27.6,28.5,26.7,28.5,567.0],["2006-07-25",28.5,28.5,27.6,28.5,140.0],["2006-07-26",28.8,30.3,28.8,30.3,370.0],["2006-07-27",30.3,30.3,30.3,30.3,850.0],["2006-07-28",30.3,30.3,30.3,30.3,0.0],["2006-07-31",30.3,30.3,30.3,30.3,0.0],["2006-08-01",28.2,28.2,28.2,28.2,350.0],["2006-08-02",28.2,30.0,27.9,28.8,567.0],["2006-08-03",29.1,29.4,29.1,29.1,67.0],["2006-08-04",29.1,30.3,28.5,30.3,647.0],["2006-08-07",30.3,30.3,30.3,30.3,0.0],["2006-08-08",30.3,30.6,30.3,30.6,500.0],["2006-08-09",30.6,30.9,30.0,30.9,1017.0],["2006-08-10",30.6,30.6,29.4,29.4,943.0],["2006-08-11",29.4,30.0,29.4,29.4,200.0],["2006-08-14",30.0,32.4,30.0,32.1,707.0],["2006-08-15",32.7,32.7,32.7,32.7,23.0],["2006-08-16",32.4,32.4,32.4,32.4,120.0],["2006-08-17",32.4,32.4,30.9,32.4,367.0],["2006-08-18",32.4,32.4,32.4,32.4,0.0],["2006-08-21",32.7,32.7,32.7,32.7,233.0],["2006-08-22",32.7,32.7,32.7,32.7,0.0],["2006-08-23",32.7,32.7,32.7,32.7,100.0],["2006-08-24",30.9,30.9,30.0,30.0,503.0],["2006-08-25",31.5,33.9,31.5,31.8,550.0],["2006-08-28",32.1,34.5,32.1,32.7,267.0],["2006-08-29",32.7,32.7,32.7,32.7,0.0],["2006-08-30",32.7,33.0,32.4,32.4,1543.0],["2006-08-31",32.4,33.0,32.1,33.0,363.0],["2006-09-01",33.0,33.0,32.1,32.1,600.0],["2006-09-05",32.1,34.2,32.1,33.0,1297.0],["2006-09-06",33.0,35.1,33.0,35.1,257.0],["2006-09-07",35.1,35.7,32.1,32.4,617.0],["2006-09-08",32.1,32.1,31.5,31.8,370.0],["2006-09-11",31.2,31.2,29.1,29.7,780.0],["2006-09-12",29.7,30.0,29.4,30.0,100.0],["2006-09-13",30.6,31.8,30.6,31.8,233.0],["2006-09-14",30.6,30.6,29.7,29.7,1400.0],["2006-09-15",29.7,30.3,29.4,30.3,250.0],["2006-09-18",30.3,30.6,29.7,29.7,633.0],["2006-09-19",30.0,30.3,30.0,30.0,183.0],["2006-09-20",30.0,31.5,29.7,31.2,1873.0],["2006-09-21",30.3,30.3,30.0,30.0,433.0],["2006-09-22",30.6,33.0,30.6,30.6,973.0],["2006-09-25",30.6,30.6,30.6,30.6,0.0],["2006-09-26",30.0,30.0,28.8,28.8,953.0],["2006-09-27",28.8,30.9,28.2,30.9,1500.0],["2006-09-28",30.9,30.9,30.9,30.9,0.0],["2006-09-29",29.4,29.4,28.2,28.2,1100.0],["2006-10-02",28.2,28.2,28.2,28.2,0.0],["2006-10-03",28.2,28.2,28.2,28.2,0.0],["2006-10-04",28.2,28.2,26.1,26.1,783.0],["2006-10-05",27.0,27.0,27.0,27.0,33.0],["2006-10-06",26.7,26.7,26.4,26.4,550.0],["2006-10-09",26.4,26.4,26.4,26.4,0.0],["2006-10-10",26.4,26.4,26.4,26.4,0.0],["2006-10-11",25.8,25.8,25.5,25.5,183.0],["2006-10-12",26.1,26.1,26.1,26.1,70.0],["2006-10-13",26.1,27.0,26.1,26.1,533.0],["2006-10-16",26.7,29.4,26.7,29.4,1207.0],["2006-10-17",29.1,29.1,28.2,29.1,360.0],["2006-10-18",29.1,29.1,28.8,28.8,883.0],["2006-10-19",29.7,30.9,29.7,30.9,333.0],["2006-10-20",30.9,30.9,30.9,30.9,0.0],["2006-10-23",30.9,33.0,30.9,32.1,777.0],["2006-10-24",31.8,31.8,30.9,30.9,717.0],["2006-10-25",30.9,33.3,30.6,31.5,2277.0],["2006-10-26",31.8,33.3,31.8,33.3,333.0],["2006-10-27",33.3,36.0,32.4,33.6,1410.0],["2006-10-30",33.0,33.0,33.0,33.0,50.0],["2006-10-31",33.0,33.0,33.0,33.0,50.0],["2006-11-01",33.0,34.2,32.7,32.7,227.0],["2006-11-02",34.2,34.2,34.2,34.2,400.0],["2006-11-03",33.0,33.0,32.4,33.0,430.0],["2006-11-06",33.6,36.9,33.6,36.6,23517.0],["2006-11-07",36.9,37.5,36.9,37.5,8467.0],["2006-11-08",36.9,36.9,36.9,36.9,8607.0],["2006-11-09",36.9,37.2,35.4,37.2,340.0],["2006-11-10",37.2,37.2,36.6,37.2,333.0],["2006-11-13",38.1,38.7,38.1,38.1,77.0],["2006-11-14",38.1,38.4,35.1,35.7,1300.0],["2006-11-15",37.8,39.0,37.8,39.0,467.0],["2006-11-16",39.3,39.3,39.3,39.3,37.0],["2006-11-17",37.8,37.8,37.5,37.8,97.0],["2006-11-20",37.8,39.0,37.5,39.0,33.0],["2006-11-21",39.0,40.8,38.1,40.8,800.0],["2006-11-22",43.5,46.5,43.5,45.9,1730.0],["2006-11-24",49.2,51.3,49.2,49.2,150.0],["2006-11-27",49.2,52.2,46.5,49.2,4687.0],["2006-11-28",48.0,48.0,43.8,45.0,477.0],["2006-11-29",45.0,47.7,44.7,45.9,500.0],["2006-11-30",47.1,48.0,47.1,47.1,1400.0],["2006-12-01",47.1,47.1,47.1,47.1,0.0],["2006-12-04",47.1,47.1,45.9,45.9,383.0],["2006-12-05",46.5,47.1,46.5,46.5,500.0],["2006-12-06",46.5,46.5,43.5,43.5,600.0],["2006-12-07",43.5,43.8,42.6,42.6,320.0],["2006-12-08",42.6,43.5,41.4,42.0,637.0],["2006-12-11",42.0,42.3,41.4,42.3,387.0],["2006-12-12",42.3,43.5,41.4,42.0,577.0],["2006-12-13",42.0,42.9,40.8,42.9,900.0],["2006-12-14",42.0,42.0,41.1,41.1,90.0],["2006-12-15",41.1,43.2,40.2,41.1,1083.0],["2006-12-18",41.7,42.9,41.7,42.9,500.0],["2006-12-19",42.9,43.8,40.8,43.2,927.0],["2006-12-20",43.2,43.2,41.4,42.9,1823.0],["2006-12-21",41.7,41.7,38.1,38.1,517.0],["2006-12-22",38.1,39.0,37.5,38.1,833.0],["2006-12-26",38.4,38.4,38.4,38.4,0.0],["2006-12-27",40.5,41.7,40.5,41.7,487.0],["2006-12-28",41.7,42.9,41.1,42.3,1790.0],["2006-12-29",42.0,42.0,41.7,42.0,350.0],["2007-01-03",42.3,46.2,42.3,42.3,2117.0],["2007-01-04",42.3,42.9,41.7,42.3,297.0],["2007-01-05",42.3,43.2,39.3,43.2,777.0],["2007-01-08",43.2,44.4,42.9,44.1,1943.0],["2007-01-09",42.3,42.3,39.9,42.3,570.0],["2007-01-10",39.6,39.6,38.7,39.3,833.0],["2007-01-11",38.4,38.4,36.9,37.5,697.0],["2007-01-12",38.4,38.4,38.4,38.4,513.0],["2007-01-16",38.7,39.9,38.7,39.6,743.0],["2007-01-17",39.6,39.9,38.1,39.6,867.0],["2007-01-18",39.6,40.2,37.5,37.5,943.0],["2007-01-19",37.5,38.4,37.2,38.4,87.0],["2007-01-22",38.1,38.1,36.0,36.0,860.0],["2007-01-23",36.6,37.8,36.6,37.8,763.0],["2007-01-24",37.8,39.9,36.3,39.9,2830.0],["2007-01-25",41.4,43.2,41.4,42.3,340.0],["2007-01-26",42.3,43.5,42.0,42.6,817.0],["2007-01-29",42.6,42.6,41.4,41.4,1073.0],["2007-01-30",41.4,42.0,41.4,41.7,420.0],["2007-01-31",41.7,44.4,40.5,44.4,183.0],["2007-02-01",44.4,44.4,43.2,43.5,133.0],["2007-02-02",42.9,42.9,41.4,41.4,183.0],["2007-02-05",41.4,42.9,41.4,42.0,390.0],["2007-02-06",42.0,43.8,42.0,43.8,1150.0],["2007-02-07",43.8,47.7,42.9,47.7,377.0],["2007-02-08",47.4,47.4,46.2,46.2,280.0],["2007-02-09",45.0,45.0,43.8,43.8,733.0],["2007-02-12",43.8,43.8,43.8,43.8,0.0],["2007-02-13",43.5,43.5,43.5,43.5,33.0],["2007-02-14",43.5,45.6,42.9,42.9,187.0],["2007-02-15",42.9,45.3,42.9,45.3,983.0],["2007-02-16",45.3,46.2,42.9,45.9,530.0],["2007-02-20",46.5,48.3,46.5,47.7,2260.0],["2007-02-21",47.7,48.3,47.1,47.1,2513.0],["2007-02-22",47.4,48.3,47.4,47.4,487.0],["2007-02-23",49.5,50.7,49.5,49.8,400.0],["2007-02-26",50.7,54.6,50.7,52.8,3097.0],["2007-02-27",52.2,52.2,45.9,45.9,2017.0],["2007-02-28",45.9,47.4,45.6,47.4,5920.0],["2007-03-01",47.4,48.9,47.1,47.4,960.0],["2007-03-02",47.4,47.7,46.2,46.5,1147.0],["2007-03-05",46.5,50.4,46.2,48.6,3083.0],["2007-03-06",51.3,54.0,51.3,53.4,3967.0],["2007-03-07",53.7,56.1,53.7,54.6,1040.0],["2007-03-08",54.3,54.3,51.3,52.2,2410.0],["2007-03-09",52.2,52.8,51.9,52.2,917.0],["2007-03-12",52.2,52.8,51.3,51.9,1943.0],["2007-03-13",51.9,52.5,51.0,52.2,380.0],["2007-03-14",50.4,50.4,46.8,48.0,1547.0],["2007-03-15",48.3,49.5,48.3,48.6,1347.0],["2007-03-16",48.6,49.5,48.3,48.9,1533.0],["2007-03-19",49.5,51.0,49.5,51.0,1387.0],["2007-03-20",51.6,52.8,51.6,51.9,1000.0],["2007-03-21",51.9,52.2,50.7,50.7,417.0],["2007-03-22",52.5,53.1,52.5,52.5,920.0],["2007-03-23",51.9,51.9,50.4,50.7,1450.0],["2007-03-26",52.2,54.6,52.2,54.0,1963.0],["2007-03-27",54.0,54.0,52.8,53.1,570.0],["2007-03-28",52.8,52.8,51.6,52.5,1317.0],["2007-03-29",52.5,52.5,50.7,51.0,490.0],["2007-03-30",51.9,53.4,51.9,52.2,873.0],["2007-04-02",52.2,53.4,51.9,51.9,5077.0],["2007-04-03",51.9,53.1,51.6,52.8,2177.0],["2007-04-04",52.8,53.7,51.6,52.8,2677.0],["2007-04-05",53.4,58.5,53.4,55.5,5597.0],["2007-04-09",55.5,56.1,53.7,54.3,3913.0],["2007-04-10",54.3,55.5,54.0,54.3,2717.0],["2007-04-11",54.3,54.9,53.4,54.6,1010.0],["2007-04-12",54.3,54.3,51.9,52.8,893.0],["2007-04-13",53.4,54.9,53.4,53.4,583.0],["2007-04-16",53.4,54.9,52.8,53.1,2120.0],["2007-04-17",53.1,54.6,52.5,52.5,4263.0],["2007-04-18",52.5,53.4,51.0,51.6,2040.0],["2007-04-19",51.6,51.6,50.4,51.3,1063.0],["2007-04-20",51.3,53.1,51.0,51.9,1763.0],["2007-04-23",52.8,54.6,52.8,53.1,1107.0],["2007-04-24",53.1,54.9,52.2,53.4,1557.0],["2007-04-25",53.1,53.1,52.5,52.5,443.0],["2007-04-26",52.5,52.5,50.4,51.0,647.0],["2007-04-27",51.0,51.6,50.1,51.3,220.0],["2007-04-30",51.3,51.6,49.8,51.3,1260.0],["2007-05-01",51.3,51.6,49.5,50.1,2920.0],["2007-05-02",50.1,51.3,49.8,50.1,1150.0],["2007-05-03",51.0,52.8,51.0,52.8,490.0],["2007-05-04",52.8,53.1,51.3,51.3,617.0],["2007-05-07",51.9,53.4,51.9,52.2,657.0],["2007-05-08",53.1,54.0,53.1,54.0,180.0],["2007-05-09",54.0,54.6,52.8,54.6,517.0],["2007-05-10",54.0,54.0,54.0,54.0,167.0],["2007-05-11",54.0,54.3,52.5,54.3,120.0],["2007-05-14",54.0,54.0,53.7,54.0,480.0],["2007-05-15",53.4,53.4,50.7,50.7,2597.0],["2007-05-16",50.7,51.9,50.7,50.7,1183.0],["2007-05-17",50.1,50.1,48.6,48.9,833.0],["2007-05-18",50.1,51.6,50.1,51.6,177.0],["2007-05-21",51.6,51.6,51.6,51.6,0.0],["2007-05-22",51.6,51.9,49.5,51.6,1007.0],["2007-05-23",51.6,51.6,49.8,50.4,130.0],["2007-05-24",49.8,49.8,48.3,48.3,630.0],["2007-05-25",48.0,48.0,46.5,47.1,1133.0],["2007-05-29",47.1,48.9,47.1,48.0,2327.0],["2007-05-30",47.4,47.4,47.1,47.4,1177.0],["2007-05-31",47.4,48.0,46.8,47.4,1147.0],["2007-06-01",48.0,48.9,48.0,48.0,693.0],["2007-06-04",48.0,48.9,47.4,48.6,1327.0],["2007-06-05",48.6,48.6,47.1,47.4,1777.0],["2007-06-06",47.4,48.6,47.1,47.7,970.0],["2007-06-07",47.7,48.0,46.8,47.1,627.0],["2007-06-08",47.1,47.1,45.9,45.9,1897.0],["2007-06-11",45.9,47.1,45.9,47.1,643.0],["2007-06-12",46.5,46.5,43.8,46.5,1443.0],["2007-06-13",46.5,48.0,44.1,44.7,2197.0],["2007-06-14",43.5,43.5,38.4,42.6,5467.0],["2007-06-15",42.9,47.1,42.9,46.5,1913.0],["2007-06-18",46.5,46.8,44.7,45.3,1700.0],["2007-06-19",45.3,45.6,44.1,44.7,1163.0],["2007-06-20",44.7,45.3,44.1,44.4,300.0],["2007-06-21",44.4,44.7,44.1,44.1,1197.0],["2007-06-22",44.1,45.3,44.1,45.0,300.0],["2007-06-25",45.0,46.5,44.4,46.5,1027.0],["2007-06-26",44.7,44.7,43.5,43.5,450.0],["2007-06-27",44.4,44.4,44.4,44.4,23.0],["2007-06-28",45.6,46.8,45.6,46.8,173.0],["2007-06-29",46.8,47.4,46.2,46.5,887.0],["2007-07-02",46.5,46.5,46.5,46.5,0.0],["2007-07-03",46.8,47.4,46.8,47.4,173.0],["2007-07-05",47.4,48.6,46.8,48.3,1230.0],["2007-07-06",48.3,50.4,47.7,50.4,1387.0],["2007-07-09",50.4,51.0,48.9,48.9,290.0],["2007-07-10",48.6,48.6,47.4,48.0,1407.0],["2007-07-11",48.0,48.9,47.7,47.7,297.0],["2007-07-12",48.6,49.8,48.6,49.2,800.0],["2007-07-13",49.2,49.8,46.2,49.8,3110.0],["2007-07-16",49.8,50.4,49.2,50.1,610.0],["2007-07-17",49.8,49.8,47.4,49.2,843.0],["2007-07-18",48.6,48.6,47.7,48.6,283.0],["2007-07-19",48.6,51.6,48.0,51.0,820.0],["2007-07-20",51.0,51.9,50.4,51.3,1037.0],["2007-07-23",51.6,52.2,51.6,52.2,80.0],["2007-07-24",51.6,51.6,50.7,51.3,290.0],["2007-07-25",51.0,51.0,48.9,51.0,760.0],["2007-07-26",48.3,48.3,46.8,47.4,650.0],["2007-07-27",47.4,48.3,47.1,47.4,780.0],["2007-07-30",47.7,49.8,47.7,47.7,917.0],["2007-07-31",47.7,49.5,47.7,49.5,133.0],["2007-08-01",48.9,48.9,45.3,45.3,990.0],["2007-08-02",45.6,46.5,45.6,45.6,3673.0],["2007-08-03",45.9,47.4,45.9,46.2,613.0],["2007-08-06",46.2,46.2,46.2,46.2,0.0],["2007-08-07",45.9,45.9,42.9,42.9,903.0],["2007-08-08",45.0,46.2,45.0,45.0,187.0],["2007-08-09",45.0,45.6,42.3,42.9,377.0],["2007-08-10",42.9,43.8,41.7,42.9,590.0],["2007-08-13",42.0,42.0,41.7,41.7,250.0],["2007-08-14",40.8,40.8,37.8,39.9,700.0],["2007-08-15",39.0,39.0,34.2,34.5,1600.0],["2007-08-16",32.4,32.4,27.6,30.9,2467.0],["2007-08-17",31.5,33.9,31.5,33.6,860.0],["2007-08-20",35.4,37.8,35.4,37.5,1547.0],["2007-08-21",37.5,37.8,35.7,36.0,133.0],["2007-08-22",36.3,36.3,36.3,36.3,33.0],["2007-08-23",36.0,36.0,33.0,34.2,1537.0],["2007-08-24",34.2,35.4,33.6,35.4,233.0],["2007-08-27",36.0,38.1,36.0,37.5,687.0],["2007-08-28",37.2,37.2,33.0,33.0,1667.0],["2007-08-29",33.0,34.2,32.7,32.7,583.0],["2007-08-30",33.9,33.9,33.9,33.9,167.0],["2007-08-31",36.0,36.0,36.0,36.0,33.0],["2007-09-04",38.4,38.4,38.4,38.4,133.0],["2007-09-05",37.8,37.8,36.0,37.2,1407.0],["2007-09-06",37.2,39.0,36.9,39.0,867.0],["2007-09-07",39.0,39.6,38.4,39.3,733.0],["2007-09-10",39.3,41.1,37.5,37.5,567.0],["2007-09-11",37.5,37.5,37.5,37.5,17.0],["2007-09-12",37.5,37.8,36.6,37.8,297.0],["2007-09-13",39.3,39.3,39.3,39.3,67.0],["2007-09-14",39.3,39.3,39.3,39.3,167.0],["2007-09-17",39.3,39.9,37.8,37.8,863.0],["2007-09-18",39.0,41.1,39.0,39.0,1087.0],["2007-09-19",41.4,43.2,41.4,42.0,1247.0],["2007-09-20",42.0,46.2,42.0,46.2,400.0],["2007-09-21",45.3,45.3,44.7,45.3,650.0],["2007-09-24",45.3,45.3,44.7,45.0,520.0],["2007-09-25",45.0,45.3,44.1,45.3,650.0],["2007-09-26",45.0,45.0,44.7,44.7,617.0],["2007-09-27",44.7,44.7,43.8,44.4,313.0],["2007-09-28",45.0,45.6,45.0,45.3,520.0],["2007-10-01",45.0,45.0,44.4,44.7,173.0],["2007-10-02",44.7,46.8,43.5,45.9,1543.0],["2007-10-03",45.9,47.1,45.6,45.6,257.0],["2007-10-04",45.6,45.9,45.0,45.9,727.0],["2007-10-05",45.9,47.4,45.9,46.8,1523.0],["2007-10-08",46.8,46.8,46.8,46.8,0.0],["2007-10-09",46.8,47.4,45.0,47.4,1167.0],["2007-10-10",47.1,47.1,45.6,45.6,277.0],["2007-10-11",45.6,46.5,43.8,43.8,593.0],["2007-10-12",44.1,45.3,44.1,44.7,267.0],["2007-10-15",44.7,46.5,44.4,46.2,1520.0],["2007-10-16",44.4,44.4,42.6,44.1,4383.0],["2007-10-17",42.9,42.9,42.0,42.0,1243.0],["2007-10-18",42.0,43.2,41.4,42.3,1880.0],["2007-10-19",42.3,42.9,41.7,41.7,1087.0],["2007-10-22",40.2,40.2,39.9,39.9,660.0],["2007-10-23",41.7,43.5,41.7,41.7,1330.0],["2007-10-24",41.7,42.0,41.1,41.1,220.0],["2007-10-25",42.3,43.2,42.3,42.9,1633.0],["2007-10-26",42.9,42.9,41.7,42.9,1267.0],["2007-10-29",43.5,44.7,43.5,44.4,1983.0],["2007-10-30",44.4,44.4,43.8,43.8,217.0],["2007-10-31",43.8,44.1,43.8,44.1,63.0],["2007-11-01",44.1,45.0,44.1,45.0,127.0],["2007-11-02",45.0,46.8,45.0,46.5,230.0],["2007-11-05",46.5,48.6,46.2,46.5,207.0],["2007-11-06",48.0,50.1,48.0,50.1,1690.0],["2007-11-07",51.0,53.7,51.0,51.0,377.0],["2007-11-08",51.0,51.6,50.4,50.7,297.0],["2007-11-09",50.1,50.1,46.5,46.5,147.0],["2007-11-12",45.6,45.6,43.8,44.7,397.0],["2007-11-13",44.4,44.4,44.1,44.1,313.0],["2007-11-14",45.6,46.5,45.6,46.5,183.0],["2007-11-15",43.2,43.2,42.3,42.3,233.0],["2007-11-16",42.3,43.5,42.3,43.5,533.0],["2007-11-19",39.9,39.9,39.9,39.9,103.0],["2007-11-20",41.4,43.2,41.4,41.4,167.0],["2007-11-21",41.4,41.4,41.4,41.4,17.0],["2007-11-23",39.6,39.6,39.6,39.6,67.0],["2007-11-26",39.6,40.5,39.3,39.3,317.0],["2007-11-27",39.0,39.0,37.2,37.2,1583.0],["2007-11-28",38.1,38.4,38.1,38.4,343.0],["2007-11-29",38.4,39.9,38.4,39.0,567.0],["2007-11-30",38.7,38.7,38.4,38.4,333.0],["2007-12-03",38.4,38.4,38.4,38.4,23.0],["2007-12-04",38.4,38.4,38.4,38.4,0.0],["2007-12-05",37.5,37.5,36.6,36.6,170.0],["2007-12-06",38.7,38.7,38.7,38.7,723.0],["2007-12-07",37.8,37.8,37.8,37.8,367.0],["2007-12-10",38.1,38.1,38.1,38.1,0.0],["2007-12-11",38.1,40.5,37.5,37.5,80.0],["2007-12-12",37.5,37.5,37.5,37.5,190.0],["2007-12-13",38.7,40.8,38.7,39.0,1067.0],["2007-12-14",39.0,39.0,38.7,38.7,150.0],["2007-12-17",38.7,38.7,36.9,36.9,300.0],["2007-12-18",36.9,37.5,36.9,36.9,733.0],["2007-12-19",35.7,35.7,33.9,34.2,1920.0],["2007-12-20",34.5,37.2,34.5,35.7,1213.0],["2007-12-21",36.0,37.2,36.0,37.2,120.0],["2007-12-24",37.2,39.0,36.9,36.9,1033.0],["2007-12-26",36.9,36.9,36.9,36.9,0.0],["2007-12-27",37.8,38.1,37.8,37.8,340.0],["2007-12-28",38.4,39.0,38.4,38.4,57.0],["2007-12-31",40.8,44.1,40.8,42.9,1057.0],["2008-01-02",43.2,45.0,43.2,45.0,400.0],["2008-01-03",45.6,48.9,45.6,48.3,1793.0],["2008-01-04",48.3,48.3,48.3,48.3,0.0],["2008-01-07",44.4,44.4,44.4,44.4,3.0],["2008-01-08",45.3,45.3,45.3,45.3,520.0],["2008-01-09",43.5,43.5,42.9,42.9,340.0],["2008-01-10",42.0,42.0,42.0,42.0,100.0],["2008-01-11",43.2,43.5,43.2,43.2,1783.0],["2008-01-14",43.5,44.4,43.5,44.4,613.0],["2008-01-15",44.4,45.6,42.6,42.6,490.0],["2008-01-16",42.6,44.1,42.0,44.1,137.0],["2008-01-17",40.8,40.8,40.8,40.8,33.0],["2008-01-18",40.8,42.0,40.5,40.5,697.0],["2008-01-22",38.7,38.7,32.7,38.4,450.0],["2008-01-23",38.4,38.4,36.3,37.2,633.0],["2008-01-24",40.2,42.0,40.2,41.4,383.0],["2008-01-25",39.9,39.9,39.9,39.9,100.0],["2008-01-28",39.9,42.0,39.9,39.9,380.0],["2008-01-29",39.9,39.9,39.9,39.9,367.0],["2008-01-30",40.5,41.7,40.5,41.4,137.0],["2008-01-31",39.0,39.0,37.2,38.4,733.0],["2008-02-01",39.9,40.8,39.9,40.5,173.0],["2008-02-04",39.3,39.3,37.8,38.7,317.0],["2008-02-05",38.7,39.3,38.7,38.7,603.0],["2008-02-06",38.4,38.4,38.1,38.4,150.0],["2008-02-07",37.8,37.8,36.6,37.2,907.0],["2008-02-08",37.2,37.5,36.9,37.2,530.0],["2008-02-11",37.2,37.5,35.7,36.9,1477.0],["2008-02-12",36.9,36.9,36.3,36.3,227.0],["2008-02-13",36.3,37.2,35.4,37.2,467.0],["2008-02-14",37.5,39.6,37.5,38.7,210.0],["2008-02-15",38.1,38.1,37.8,37.8,50.0],["2008-02-19",38.7,38.7,38.7,38.7,10.0],["2008-02-20",39.9,39.9,39.9,39.9,33.0],["2008-02-21",38.1,38.1,37.5,38.1,530.0],["2008-02-22",38.1,38.1,37.2,38.1,447.0],["2008-02-25",39.0,39.0,39.0,39.0,33.0],["2008-02-26",40.2,41.1,40.2,40.5,833.0],["2008-02-27",41.7,43.2,41.7,42.6,697.0],["2008-02-28",43.8,48.3,43.8,48.0,2503.0],["2008-02-29",48.0,49.2,45.6,46.2,2873.0],["2008-03-03",46.8,47.1,46.8,47.1,157.0],["2008-03-04",46.8,46.8,43.5,43.8,1697.0],["2008-03-05",44.7,46.5,44.7,45.3,187.0],["2008-03-06",45.3,45.9,45.0,45.0,127.0],["2008-03-07",45.0,45.3,44.1,44.7,1073.0],["2008-03-10",44.4,44.4,43.2,43.2,1427.0],["2008-03-11",43.2,43.2,43.2,43.2,0.0],["2008-03-12",45.3,45.3,45.3,45.3,83.0],["2008-03-13",45.3,45.3,44.4,44.4,43.0],["2008-03-14",44.4,45.3,44.4,45.3,790.0],["2008-03-17",45.3,45.6,42.9,42.9,970.0],["2008-03-18",44.1,44.1,44.1,44.1,77.0],["2008-03-19",42.6,42.6,42.0,42.0,700.0],["2008-03-20",39.3,39.3,38.1,38.1,133.0],["2008-03-24",38.4,38.4,38.4,38.4,0.0],["2008-03-25",40.8,40.8,40.8,40.8,400.0],["2008-03-26",40.2,40.2,39.9,39.9,333.0],["2008-03-27",39.9,39.9,39.9,39.9,0.0],["2008-03-28",39.9,39.9,39.9,39.9,0.0],["2008-03-31",39.9,41.4,39.3,41.4,433.0],["2008-04-01",39.3,39.3,39.3,39.3,57.0],["2008-04-02",41.7,41.7,41.7,41.7,67.0],["2008-04-03",41.7,41.7,41.7,41.7,0.0],["2008-04-04",41.1,41.1,40.8,40.8,500.0],["2008-04-07",41.7,42.0,41.7,41.7,107.0],["2008-04-08",40.5,40.5,40.5,40.5,100.0],["2008-04-09",40.5,40.5,40.5,40.5,0.0],["2008-04-10",40.5,41.1,39.9,41.1,87.0],["2008-04-11",39.9,39.9,39.9,39.9,267.0],["2008-04-14",39.9,39.9,39.9,39.9,0.0],["2008-04-15",40.2,41.4,40.2,40.2,63.0],["2008-04-16",40.8,42.0,40.8,42.0,400.0],["2008-04-17",42.0,42.9,41.4,42.9,197.0],["2008-04-18",42.9,42.9,42.9,42.9,0.0],["2008-04-21",42.6,42.6,41.7,42.6,100.0],["2008-04-22",41.7,41.7,41.7,41.7,110.0],["2008-04-23",40.5,40.5,40.5,40.5,833.0],["2008-04-24",40.5,40.8,39.9,40.5,520.0],["2008-04-25",40.5,42.0,39.9,40.2,2420.0],["2008-04-28",40.2,40.5,39.6,40.5,643.0],["2008-04-29",39.3,39.3,37.8,38.4,1453.0],["2008-04-30",38.4,38.4,37.2,38.4,1667.0],["2008-05-01",38.4,40.2,37.8,40.2,1433.0],["2008-05-02",41.4,42.9,41.4,41.4,847.0],["2008-05-05",42.0,42.6,42.0,42.0,230.0],["2008-05-06",42.0,42.9,42.0,42.6,747.0],["2008-05-07",42.6,42.9,42.0,42.9,330.0],["2008-05-08",41.1,41.1,40.8,40.8,270.0],["2008-05-09",41.1,41.7,41.1,41.7,247.0],["2008-05-12",41.7,41.7,41.1,41.1,363.0],["2008-05-13",40.2,40.2,39.9,40.2,100.0],["2008-05-14",40.2,40.2,40.2,40.2,163.0],["2008-05-15",39.0,39.0,39.0,39.0,163.0],["2008-05-16",39.6,40.2,39.6,40.2,197.0],["2008-05-19",40.2,40.2,40.2,40.2,0.0],["2008-05-20",39.6,39.6,39.0,39.0,250.0],["2008-05-21",37.8,37.8,36.3,36.6,1097.0],["2008-05-22",36.6,38.4,36.6,38.4,330.0],["2008-05-23",38.4,39.0,37.5,39.0,327.0],["2008-05-27",37.2,37.2,37.2,37.2,163.0],["2008-05-28",37.2,37.2,37.2,37.2,163.0],["2008-05-29",37.2,37.2,36.9,36.9,597.0],["2008-05-30",36.9,37.5,36.9,36.9,547.0],["2008-06-02",36.9,36.9,36.6,36.6,163.0],["2008-06-03",36.6,37.5,36.3,36.3,997.0],["2008-06-04",37.2,38.4,37.2,37.5,440.0],["2008-06-05",37.5,37.5,37.5,37.5,17.0],["2008-06-06",39.9,39.9,39.9,39.9,333.0],["2008-06-09",39.9,39.9,39.0,39.6,407.0],["2008-06-10",39.0,39.0,39.0,39.0,50.0],["2008-06-11",39.0,39.0,39.0,39.0,0.0],["2008-06-12",39.0,39.0,39.0,39.0,0.0],["2008-06-13",39.0,39.0,39.0,39.0,0.0],["2008-06-16",37.5,37.5,36.6,36.6,200.0],["2008-06-17",36.9,36.9,36.9,36.9,33.0],["2008-06-18",36.9,36.9,36.9,36.9,0.0],["2008-06-19",36.9,36.9,36.6,36.6,177.0],["2008-06-20",36.3,36.3,35.7,36.3,833.0],["2008-06-23",36.3,36.3,36.3,36.3,0.0],["2008-06-24",36.6,38.1,36.6,37.2,863.0],["2008-06-25",36.9,36.9,36.9,36.9,163.0],["2008-06-26",37.2,37.2,37.2,37.2,163.0],["2008-06-27",37.2,38.7,35.7,36.0,247.0],["2008-06-30",36.0,36.0,35.1,35.7,267.0],["2008-07-01",35.7,35.7,35.7,35.7,0.0],["2008-07-02",36.9,36.9,36.9,36.9,67.0],["2008-07-03",36.9,37.5,35.7,36.9,990.0],["2008-07-07",36.9,37.5,36.6,36.6,363.0],["2008-07-08",35.7,35.7,34.5,34.5,743.0],["2008-07-09",35.4,35.4,35.4,35.4,173.0],["2008-07-10",35.4,36.0,34.8,36.0,223.0],["2008-07-11",35.4,35.4,34.5,35.4,377.0],["2008-07-14",35.4,35.7,34.5,35.7,190.0],["2008-07-15",35.7,36.6,35.7,35.7,763.0],["2008-07-16",35.1,35.1,34.8,34.8,163.0],["2008-07-17",37.2,37.5,37.2,37.2,163.0],["2008-07-18",37.2,37.2,36.0,36.0,613.0],["2008-07-21",36.0,37.8,35.7,35.7,397.0],["2008-07-22",35.7,36.0,34.5,34.8,693.0],["2008-07-23",34.8,35.7,34.8,34.8,400.0],["2008-07-24",34.8,35.4,33.6,33.6,230.0],["2008-07-25",33.6,33.9,33.0,33.6,630.0],["2008-07-28",33.6,34.5,32.7,33.0,697.0],["2008-07-29",33.0,33.3,32.4,32.7,133.0],["2008-07-30",32.7,32.7,32.7,32.7,0.0],["2008-07-31",32.7,32.7,32.7,32.7,0.0],["2008-08-01",33.0,33.9,33.0,33.9,307.0],["2008-08-04",33.9,33.9,33.9,33.9,0.0],["2008-08-05",33.0,33.0,31.8,31.8,500.0],["2008-08-06",31.8,31.8,31.8,31.8,0.0],["2008-08-07",31.5,31.5,31.5,31.5,1267.0],["2008-08-08",31.5,31.5,31.5,31.5,0.0],["2008-08-11",31.5,31.5,29.1,29.1,187.0],["2008-08-12",29.4,29.4,29.4,29.4,33.0],["2008-08-13",29.4,29.4,29.4,29.4,0.0],["2008-08-14",29.4,29.4,29.4,29.4,0.0],["2008-08-15",25.8,25.8,25.8,25.8,17.0],["2008-08-18",25.2,25.2,25.2,25.2,533.0],["2008-08-19",25.2,25.5,25.2,25.2,300.0],["2008-08-20",25.2,27.0,24.0,25.5,797.0],["2008-08-21",26.1,26.1,26.1,26.1,67.0],["2008-08-22",26.1,26.1,25.8,25.8,163.0],["2008-08-25",25.8,26.7,25.5,25.5,197.0],["2008-08-26",25.5,25.5,25.2,25.2,183.0],["2008-08-27",25.2,25.2,25.2,25.2,163.0],["2008-08-28",25.2,25.2,24.3,24.3,830.0],["2008-08-29",24.3,25.2,24.3,25.2,667.0],["2008-09-02",23.7,23.7,23.4,23.4,400.0],["2008-09-03",22.2,22.2,21.6,21.6,333.0],["2008-09-04",22.5,24.6,22.5,24.6,310.0],["2008-09-05",24.0,24.0,24.0,24.0,67.0],["2008-09-08",24.9,24.9,24.9,24.9,47.0],["2008-09-09",24.6,24.6,23.7,24.6,77.0],["2008-09-10",22.2,22.2,21.3,21.6,1100.0],["2008-09-11",21.3,21.3,21.3,21.3,167.0],["2008-09-12",21.3,21.9,21.0,21.0,150.0],["2008-09-15",21.0,21.0,21.0,21.0,0.0],["2008-09-16",18.3,18.3,15.9,15.9,400.0],["2008-09-17",15.9,15.9,15.9,15.9,0.0],["2008-09-18",18.0,18.0,18.0,18.0,333.0],["2008-09-19",18.0,18.0,18.0,18.0,0.0],["2008-09-22",19.8,21.0,19.8,21.0,110.0],["2008-09-23",21.0,21.9,19.8,21.9,367.0],["2008-09-24",24.6,24.6,24.6,24.6,33.0],["2008-09-25",24.6,24.6,23.1,24.6,270.0],["2008-09-26",24.6,24.6,24.6,24.6,0.0],["2008-09-29",21.3,21.3,21.3,21.3,67.0],["2008-09-30",19.2,19.2,18.9,18.9,133.0],["2008-10-01",18.9,18.9,18.9,18.9,0.0],["2008-10-02",18.9,19.8,17.7,19.5,83.0],["2008-10-03",21.3,21.3,21.3,21.3,67.0],["2008-10-06",16.2,16.2,14.7,14.7,733.0],["2008-10-07",17.1,17.1,17.1,17.1,167.0],["2008-10-08",14.7,14.7,12.3,14.7,1623.0],["2008-10-09",14.7,14.7,14.7,14.7,0.0],["2008-10-10",12.9,12.9,12.9,12.9,133.0],["2008-10-13",12.9,12.9,12.9,12.9,0.0],["2008-10-14",13.8,13.8,13.8,13.8,23.0],["2008-10-15",13.8,13.8,13.8,13.8,0.0],["2008-10-16",12.0,12.0,11.7,12.0,367.0],["2008-10-17",11.1,11.1,9.9,9.9,737.0],["2008-10-20",11.1,12.0,11.1,11.1,200.0],["2008-10-21",10.2,10.2,10.2,10.2,100.0],["2008-10-22",9.9,9.9,8.7,8.7,1467.0],["2008-10-23",8.4,8.4,8.4,8.4,17.0],["2008-10-24",6.9,6.9,6.6,6.9,1467.0],["2008-10-27",6.9,6.9,6.9,6.9,0.0],["2008-10-28",6.9,6.9,6.9,6.9,0.0],["2008-10-29",7.5,7.5,7.5,7.5,167.0],["2008-10-30",7.5,7.5,7.5,7.5,0.0],["2008-10-31",7.5,7.5,7.5,7.5,0.0],["2008-11-03",7.5,7.5,7.5,7.5,0.0],["2008-11-04",12.3,12.9,12.3,12.9,407.0],["2008-11-05",12.9,12.9,12.9,12.9,0.0],["2008-11-06",12.9,12.9,12.9,12.9,0.0],["2008-11-07",12.9,12.9,12.9,12.9,0.0],["2008-11-10",10.8,10.8,9.6,9.6,1117.0],["2008-11-11",9.9,9.9,9.9,9.9,67.0],["2008-11-12",8.4,10.2,8.4,10.2,147.0],["2008-11-13",9.3,9.3,9.3,9.3,17.0],["2008-11-14",10.2,10.8,9.6,10.2,607.0],["2008-11-17",9.0,9.0,9.0,9.0,33.0],["2008-11-18",9.3,9.9,9.3,9.3,687.0],["2008-11-19",9.6,9.6,9.6,9.6,33.0],["2008-11-20",8.4,8.4,8.4,8.4,667.0],["2008-11-21",8.4,8.4,8.4,8.4,0.0],["2008-11-24",8.7,9.9,8.7,9.9,1010.0],["2008-11-25",9.9,9.9,9.9,9.9,0.0],["2008-11-26",9.9,9.9,9.9,9.9,167.0],["2008-11-28",9.9,9.9,9.9,9.9,0.0],["2008-12-01",9.3,9.3,9.3,9.3,400.0],["2008-12-02",9.3,9.3,9.3,9.3,0.0],["2008-12-03",9.3,9.3,9.3,9.3,0.0],["2008-12-04",7.2,7.2,7.2,7.2,333.0],["2008-12-05",7.2,7.2,7.2,7.2,0.0],["2008-12-08",6.3,6.3,6.0,6.3,187.0],["2008-12-09",5.7,5.7,5.7,5.7,167.0],["2008-12-10",6.0,6.0,5.7,5.7,667.0],["2008-12-11",6.3,6.6,6.3,6.6,333.0],["2008-12-12",6.6,6.6,6.6,6.6,0.0],["2008-12-15",6.6,6.6,6.6,6.6,0.0],["2008-12-16",6.0,6.0,5.4,5.4,850.0],["2008-12-17",5.4,5.4,5.4,5.4,0.0],["2008-12-18",5.7,5.7,5.7,5.7,27.0],["2008-12-19",5.4,5.7,5.4,5.4,900.0],["2008-12-22",5.4,5.4,5.1,5.1,300.0],["2008-12-23",4.8,4.8,4.8,4.8,33.0],["2008-12-24",4.8,4.8,4.8,4.8,0.0],["2008-12-26",4.8,4.8,4.8,4.8,0.0],["2008-12-29",5.1,5.7,5.1,5.7,267.0],["2008-12-30",5.1,5.1,5.1,5.1,167.0],["2008-12-31",5.4,5.7,5.1,5.7,1873.0],["2009-01-02",9.0,9.0,8.7,9.0,400.0],["2009-01-05",10.2,10.2,10.2,10.2,100.0],["2009-01-06",9.3,9.9,9.3,9.3,137.0],["2009-01-07",9.3,9.3,9.3,9.3,0.0],["2009-01-08",9.0,9.0,9.0,9.0,333.0],["2009-01-09",9.0,9.0,9.0,9.0,0.0],["2009-01-12",9.0,9.0,9.0,9.0,0.0],["2009-01-13",9.0,9.0,9.0,9.0,0.0],["2009-01-14",7.5,7.5,7.5,7.5,67.0],["2009-01-15",6.9,6.9,6.9,6.9,67.0],["2009-01-16",6.9,6.9,6.9,6.9,0.0],["2009-01-20",6.9,6.9,6.9,6.9,0.0],["2009-01-21",6.9,6.9,6.9,6.9,0.0],["2009-01-22",7.5,7.8,7.5,7.8,167.0],["2009-01-23",7.5,8.1,7.5,8.1,367.0],["2009-01-26",8.1,8.1,8.1,8.1,0.0],["2009-01-27",8.1,8.1,8.1,8.1,0.0],["2009-01-28",8.1,8.1,8.1,8.1,0.0],["2009-01-29",7.2,7.2,7.2,7.2,267.0],["2009-01-30",7.8,7.8,7.5,7.5,363.0],["2009-02-02",7.5,7.5,7.5,7.5,0.0],["2009-02-03",7.2,7.5,7.2,7.5,333.0],["2009-02-04",7.5,7.5,7.5,7.5,0.0],["2009-02-05",7.5,7.5,7.5,7.5,0.0],["2009-02-06",7.5,7.5,7.5,7.5,0.0],["2009-02-09",7.5,7.5,7.5,7.5,0.0],["2009-02-10",7.5,7.5,7.5,7.5,0.0],["2009-02-11",7.5,7.5,7.5,7.5,0.0],["2009-02-12",7.5,7.5,7.5,7.5,0.0],["2009-02-13",7.5,7.5,7.5,7.5,0.0],["2009-02-17",7.5,7.5,7.5,7.5,0.0],["2009-02-18",7.5,7.5,7.5,7.5,0.0],["2009-02-19",7.5,7.5,7.5,7.5,0.0],["2009-02-20",8.7,8.7,8.7,8.7,67.0],["2009-02-23",8.7,8.7,8.7,8.7,100.0],["2009-02-24",7.8,7.8,7.8,7.8,33.0],["2009-02-25",7.8,7.8,7.8,7.8,0.0],["2009-02-26",7.5,7.5,7.5,7.5,283.0],["2009-02-27",7.2,7.5,7.2,7.5,280.0],["2009-03-02",7.2,7.2,7.2,7.2,133.0],["2009-03-03",7.2,7.2,7.2,7.2,0.0],["2009-03-04",7.2,7.2,7.2,7.2,0.0],["2009-03-05",7.2,7.2,7.2,7.2,0.0],["2009-03-06",7.2,7.2,7.2,7.2,0.0],["2009-03-09",7.2,7.2,7.2,7.2,0.0],["2009-03-10",7.2,7.2,7.2,7.2,0.0],["2009-03-11",7.2,7.2,7.2,7.2,0.0],["2009-03-12",7.2,7.2,7.2,7.2,0.0],["2009-03-13",6.6,6.6,6.6,6.6,40.0],["2009-03-16",6.6,6.6,6.6,6.6,0.0],["2009-03-17",6.6,6.6,6.6,6.6,0.0],["2009-03-18",6.6,6.6,6.6,6.6,0.0],["2009-03-19",6.6,6.6,6.6,6.6,0.0],["2009-03-20",7.2,7.2,7.2,7.2,167.0],["2009-03-23",7.2,7.2,7.2,7.2,0.0],["2009-03-24",7.2,7.2,7.2,7.2,0.0],["2009-03-25",7.2,7.2,7.2,7.2,0.0],["2009-03-26",6.6,6.6,6.6,6.6,17.0],["2009-03-27",6.6,6.6,6.6,6.6,0.0],["2009-03-30",6.6,6.6,6.6,6.6,0.0],["2009-03-31",6.6,6.6,6.6,6.6,0.0],["2009-04-01",6.6,6.6,6.6,6.6,0.0],["2009-04-02",6.6,6.6,6.6,6.6,0.0],["2009-04-03",6.6,6.6,6.6,6.6,0.0],["2009-04-06",6.6,6.6,6.6,6.6,0.0],["2009-04-07",6.6,6.6,6.6,6.6,0.0],["2009-04-08",6.6,6.6,6.6,6.6,0.0],["2009-04-09",6.6,6.6,6.6,6.6,20.0],["2009-04-13",6.6,6.6,6.6,6.6,0.0],["2009-04-14",6.6,6.6,6.6,6.6,0.0],["2009-04-15",6.6,6.6,6.6,6.6,0.0],["2009-04-16",7.2,7.2,7.2,7.2,100.0],["2009-04-17",7.2,7.2,7.2,7.2,0.0],["2009-04-20",7.2,7.2,7.2,7.2,0.0],["2009-04-21",7.2,7.2,7.2,7.2,0.0],["2009-04-22",7.2,7.2,6.6,6.6,343.0],["2009-04-23",6.6,6.6,6.6,6.6,0.0],["2009-04-24",6.6,6.6,6.6,6.6,0.0],["2009-04-27",6.6,6.6,6.6,6.6,0.0],["2009-04-28",6.6,6.6,6.6,6.6,0.0],["2009-04-29",6.6,6.6,6.6,6.6,0.0],["2009-04-30",6.6,6.6,6.6,6.6,0.0],["2009-05-01",6.6,6.6,6.6,6.6,0.0],["2009-05-04",6.6,6.6,6.6,6.6,0.0],["2009-05-05",9.0,9.0,9.0,9.0,100.0],["2009-05-06",9.0,9.0,9.0,9.0,0.0],["2009-05-07",9.9,9.9,9.9,9.9,33.0],["2009-05-08",9.9,9.9,9.9,9.9,0.0],["2009-05-11",10.2,10.2,10.2,10.2,100.0],["2009-05-12",10.2,10.2,10.2,10.2,0.0],["2009-05-13",10.8,10.8,10.8,10.8,67.0],["2009-05-14",10.2,10.2,10.2,10.2,933.0],["2009-05-15",10.2,10.2,10.2,10.2,470.0],["2009-05-18",10.2,10.2,10.2,10.2,0.0],["2009-05-19",9.9,9.9,9.9,9.9,67.0],["2009-05-20",10.2,10.2,10.2,10.2,33.0],["2009-05-21",9.9,9.9,9.9,9.9,167.0],["2009-05-22",10.5,10.8,10.5,10.8,353.0],["2009-05-26",10.2,10.2,10.2,10.2,683.0],["2009-05-27",10.2,10.2,10.2,10.2,0.0],["2009-05-28",10.5,10.5,10.5,10.5,297.0],["2009-05-29",11.1,12.0,11.1,12.0,300.0],["2009-06-01",10.8,11.1,10.8,11.1,300.0],["2009-06-02",11.1,11.4,11.1,11.4,100.0],["2009-06-03",11.4,11.4,11.4,11.4,0.0],["2009-06-04",11.4,11.4,11.4,11.4,0.0],["2009-06-05",11.4,11.4,11.4,11.4,0.0],["2009-06-08",10.8,10.8,10.8,10.8,233.0],["2009-06-09",10.8,10.8,10.8,10.8,0.0],["2009-06-10",10.5,10.5,10.5,10.5,100.0],["2009-06-11",10.8,10.8,10.8,10.8,333.0],["2009-06-12",10.8,10.8,10.8,10.8,0.0],["2009-06-15",10.8,10.8,9.9,9.9,37.0],["2009-06-16",10.2,12.6,10.2,12.6,533.0],["2009-06-17",12.9,12.9,12.9,12.9,67.0],["2009-06-18",12.9,12.9,12.6,12.6,173.0],["2009-06-19",12.6,12.6,12.6,12.6,0.0],["2009-06-22",11.7,11.7,11.7,11.7,333.0],["2009-06-23",11.7,11.7,11.7,11.7,0.0],["2009-06-24",11.7,11.7,11.7,11.7,0.0],["2009-06-25",11.7,11.7,11.7,11.7,0.0],["2009-06-26",11.7,11.7,11.7,11.7,0.0],["2009-06-29",11.7,11.7,11.7,11.7,667.0],["2009-06-30",11.7,11.7,11.7,11.7,0.0],["2009-07-01",11.7,11.7,11.7,11.7,0.0],["2009-07-02",11.1,11.1,11.1,11.1,80.0],["2009-07-06",11.1,11.1,11.1,11.1,0.0],["2009-07-07",10.8,10.8,10.8,10.8,200.0],["2009-07-08",10.2,10.2,10.2,10.2,200.0],["2009-07-09",9.9,9.9,9.9,9.9,133.0],["2009-07-10",9.9,9.9,9.9,9.9,0.0],["2009-07-13",9.9,9.9,9.9,9.9,67.0],["2009-07-14",9.9,9.9,9.9,9.9,0.0],["2009-07-15",10.2,10.5,10.2,10.5,580.0],["2009-07-16",10.2,10.2,10.2,10.2,333.0],["2009-07-17",10.2,10.2,10.2,10.2,0.0],["2009-07-20",10.2,10.2,10.2,10.2,0.0],["2009-07-21",10.2,10.2,10.2,10.2,0.0],["2009-07-22",10.2,10.2,10.2,10.2,0.0],["2009-07-23",10.2,10.2,10.2,10.2,0.0],["2009-07-24",10.2,10.2,10.2,10.2,0.0],["2009-07-27",12.6,12.6,12.6,12.6,300.0],["2009-07-28",11.7,11.7,11.7,11.7,167.0],["2009-07-29",12.0,12.0,12.0,12.0,33.0],["2009-07-30",11.4,11.7,11.4,11.7,400.0],["2009-07-31",11.7,11.7,11.7,11.7,0.0],["2009-08-03",11.7,11.7,11.7,11.7,0.0],["2009-08-04",11.7,11.7,11.7,11.7,0.0],["2009-08-05",14.1,14.7,14.1,14.7,300.0],["2009-08-06",14.7,14.7,14.7,14.7,0.0],["2009-08-07",14.7,14.7,14.7,14.7,0.0],["2009-08-10",15.6,15.6,15.6,15.6,167.0],["2009-08-11",14.7,14.7,14.7,14.7,17.0],["2009-08-12",15.0,15.0,15.0,15.0,100.0],["2009-08-13",15.3,15.9,15.3,15.3,230.0],["2009-08-14",14.4,14.4,14.4,14.4,500.0],["2009-08-17",14.4,14.4,14.4,14.4,0.0],["2009-08-18",13.8,14.1,13.8,13.8,500.0],["2009-08-19",13.8,13.8,13.8,13.8,400.0],["2009-08-20",13.8,13.8,13.8,13.8,67.0],["2009-08-21",13.8,13.8,13.8,13.8,133.0],["2009-08-24",13.8,13.8,13.8,13.8,0.0],["2009-08-25",13.8,13.8,13.8,13.8,0.0],["2009-08-26",13.8,13.8,13.5,13.5,103.0],["2009-08-27",14.1,14.1,14.1,14.1,17.0],["2009-08-28",14.1,14.1,14.1,14.1,317.0],["2009-08-31",13.8,13.8,13.8,13.8,3.0],["2009-09-01",14.1,14.1,13.5,13.5,200.0],["2009-09-02",13.5,13.5,13.5,13.5,0.0],["2009-09-03",14.4,15.3,14.4,14.7,1460.0],["2009-09-04",14.7,14.7,14.7,14.7,0.0],["2009-09-08",14.7,14.7,14.7,14.7,0.0],["2009-09-09",14.7,14.7,14.7,14.7,0.0],["2009-09-10",14.7,14.7,14.7,14.7,0.0],["2009-09-11",17.1,17.1,16.2,16.2,717.0],["2009-09-14",16.2,16.8,16.2,16.8,143.0],["2009-09-15",17.7,18.6,17.4,18.6,333.0],["2009-09-16",19.8,20.7,19.8,20.1,387.0],["2009-09-17",20.7,20.7,20.1,20.1,1100.0],["2009-09-18",19.5,19.5,18.9,19.2,1493.0],["2009-09-21",17.7,18.3,17.7,17.7,390.0],["2009-09-22",19.5,19.5,19.5,19.5,67.0],["2009-09-23",19.5,19.5,19.5,19.5,0.0],["2009-09-24",17.7,17.7,17.7,17.7,13.0],["2009-09-25",17.7,17.7,17.7,17.7,0.0],["2009-09-28",17.4,17.4,16.5,16.5,67.0],["2009-09-29",15.6,15.9,15.6,15.9,27.0],["2009-09-30",15.9,15.9,15.9,15.9,167.0],["2009-10-01",16.5,16.5,15.9,15.9,217.0],["2009-10-02",16.2,16.2,15.9,15.9,333.0],["2009-10-05",15.9,15.9,15.9,15.9,0.0],["2009-10-06",18.0,18.3,18.0,18.3,933.0],["2009-10-07",18.3,18.3,18.3,18.3,0.0],["2009-10-08",18.3,18.3,18.3,18.3,0.0],["2009-10-09",18.3,18.3,18.3,18.3,0.0],["2009-10-12",18.3,18.3,18.3,18.3,0.0],["2009-10-13",19.8,19.8,19.8,19.8,33.0],["2009-10-14",19.8,19.8,19.8,19.8,0.0],["2009-10-15",19.2,19.8,19.2,19.8,667.0],["2009-10-16",18.9,18.9,18.9,18.9,33.0],["2009-10-19",20.4,20.4,20.1,20.1,1033.0],["2009-10-20",20.4,20.4,20.4,20.4,333.0],["2009-10-21",20.1,20.1,19.8,19.8,350.0],["2009-10-22",19.2,19.2,18.6,18.6,33.0],["2009-10-23",18.9,18.9,18.3,18.3,233.0],["2009-10-26",18.3,18.6,17.7,17.7,383.0],["2009-10-27",17.1,17.1,17.1,17.1,333.0],["2009-10-28",17.1,17.1,17.1,17.1,0.0],["2009-10-29",16.8,17.7,16.8,17.7,400.0],["2009-10-30",17.4,17.4,17.1,17.1,160.0],["2009-11-02",17.1,17.1,17.1,17.1,0.0],["2009-11-03",19.2,19.5,19.2,19.5,167.0],["2009-11-04",19.5,19.5,19.5,19.5,667.0],["2009-11-05",19.2,19.2,19.2,19.2,17.0],["2009-11-06",19.5,19.5,19.5,19.5,13.0],["2009-11-09",19.5,19.5,19.5,19.5,0.0],["2009-11-10",19.5,19.5,19.5,19.5,0.0],["2009-11-11",19.5,19.5,19.5,19.5,0.0],["2009-11-12",19.5,19.5,19.5,19.5,0.0],["2009-11-13",19.5,19.5,19.5,19.5,0.0],["2009-11-16",19.2,19.2,19.2,19.2,700.0],["2009-11-17",19.5,19.5,19.5,19.5,283.0],["2009-11-18",19.2,19.5,19.2,19.5,237.0],["2009-11-19",19.5,19.5,18.0,18.9,230.0],["2009-11-20",18.0,18.3,18.0,18.3,363.0],["2009-11-23",18.6,18.6,18.0,18.0,150.0],["2009-11-24",18.0,18.3,18.0,18.3,417.0],["2009-11-25",18.3,18.3,18.3,18.3,100.0],["2009-11-27",15.6,15.9,15.6,15.9,400.0],["2009-11-30",17.4,18.0,17.4,18.0,50.0],["2009-12-01",18.3,18.3,17.4,17.4,1367.0],["2009-12-02",18.9,18.9,18.9,18.9,133.0],["2009-12-03",18.9,18.9,18.9,18.9,0.0],["2009-12-04",18.9,18.9,18.9,18.9,0.0],["2009-12-07",18.3,18.3,18.0,18.0,967.0],["2009-12-08",16.8,17.1,16.8,16.8,400.0],["2009-12-09",17.7,17.7,17.1,17.1,67.0],["2009-12-10",17.1,17.1,17.1,17.1,0.0],["2009-12-11",18.0,18.6,17.4,17.4,777.0],["2009-12-14",18.3,18.3,18.3,18.3,17.0],["2009-12-15",18.6,19.2,18.6,19.2,160.0],["2009-12-16",18.6,18.6,18.6,18.6,67.0],["2009-12-17",18.6,18.6,18.6,18.6,0.0],["2009-12-18",18.6,18.6,18.6,18.6,113.0],["2009-12-21",18.6,18.6,18.0,18.3,250.0],["2009-12-22",18.0,18.0,18.0,18.0,100.0],["2009-12-23",18.0,18.0,18.0,18.0,100.0],["2009-12-24",18.0,18.0,18.0,18.0,0.0],["2009-12-28",18.0,18.0,18.0,18.0,0.0],["2009-12-29",18.9,18.9,18.0,18.0,490.0],["2009-12-30",18.0,18.0,17.7,17.7,170.0],["2009-12-31",18.6,18.6,18.6,18.6,333.0],["2010-01-04",19.2,19.2,18.9,18.9,350.0],["2010-01-05",18.9,19.2,18.9,19.2,1050.0],["2010-01-06",19.5,19.5,19.5,19.5,367.0],["2010-01-07",19.5,19.5,19.5,19.5,167.0],["2010-01-08",19.2,19.2,19.2,19.2,33.0],["2010-01-11",19.2,20.1,19.2,19.5,3617.0],["2010-01-12",19.8,19.8,19.5,19.8,3043.0],["2010-01-13",19.5,19.5,19.2,19.2,33.0],["2010-01-14",20.1,20.1,20.1,20.1,10.0],["2010-01-15",19.8,20.1,19.8,20.1,217.0],["2010-01-19",21.6,21.6,21.3,21.6,150.0],["2010-01-20",20.4,20.7,20.4,20.7,413.0],["2010-01-21",20.1,20.1,19.5,19.5,900.0],["2010-01-22",19.5,19.5,19.5,19.5,0.0],["2010-01-25",19.5,19.5,19.5,19.5,0.0],["2010-01-26",19.5,19.5,19.5,19.5,0.0],["2010-01-27",18.6,18.6,18.6,18.6,133.0],["2010-01-28",18.3,18.3,18.3,18.3,167.0],["2010-01-29",18.3,18.3,18.3,18.3,33.0],["2010-02-01",18.9,19.2,17.7,18.3,2520.0],["2010-02-02",18.6,18.9,18.6,18.6,2347.0],["2010-02-03",18.0,18.0,18.0,18.0,67.0],["2010-02-04",18.0,18.0,18.0,18.0,0.0],["2010-02-05",18.0,18.0,18.0,18.0,0.0],["2010-02-08",17.7,17.7,17.7,17.7,33.0],["2010-02-09",17.7,17.7,17.1,17.1,117.0],["2010-02-10",17.4,17.4,17.4,17.4,0.0],["2010-02-11",18.0,18.0,17.7,18.0,383.0],["2010-02-12",17.4,17.4,17.4,17.4,300.0],["2010-02-16",18.0,18.0,18.0,18.0,1167.0],["2010-02-17",18.0,18.0,18.0,18.0,33.0],["2010-02-18",19.5,19.5,18.9,18.9,67.0],["2010-02-19",18.9,18.9,18.9,18.9,0.0],["2010-02-22",18.9,18.9,18.9,18.9,500.0],["2010-02-23",18.9,18.9,18.9,18.9,0.0],["2010-02-24",19.2,19.2,19.2,19.2,167.0],["2010-02-25",19.2,19.2,19.2,19.2,0.0],["2010-02-26",19.5,19.5,19.5,19.5,167.0],["2010-03-01",19.5,19.5,19.5,19.5,0.0],["2010-03-02",19.8,19.8,19.8,19.8,333.0],["2010-03-03",19.8,19.8,19.8,19.8,0.0],["2010-03-04",19.5,19.5,19.5,19.5,200.0],["2010-03-05",19.5,19.5,19.5,19.5,0.0],["2010-03-08",19.8,19.8,19.8,19.8,67.0],["2010-03-09",19.8,19.8,19.8,19.8,0.0],["2010-03-10",19.5,19.5,19.5,19.5,200.0],["2010-03-11",18.9,18.9,18.9,18.9,533.0],["2010-03-12",18.9,18.9,18.6,18.6,150.0],["2010-03-15",20.1,20.1,20.1,20.1,163.0],["2010-03-16",20.4,20.4,20.4,20.4,100.0],["2010-03-17",20.1,20.1,20.1,20.1,107.0],["2010-03-18",20.1,20.1,20.1,20.1,0.0],["2010-03-19",20.1,20.1,20.1,20.1,33.0],["2010-03-22",19.5,20.1,19.5,20.1,70.0],["2010-03-23",20.4,20.4,19.8,20.4,797.0],["2010-03-24",20.4,20.4,19.8,20.1,467.0],["2010-03-25",20.1,20.1,20.1,20.1,0.0],["2010-03-26",20.1,20.1,20.1,20.1,100.0],["2010-03-29",20.4,20.4,20.4,20.4,40.0],["2010-03-30",19.5,19.5,19.5,19.5,50.0],["2010-03-31",19.5,19.5,19.5,19.5,0.0],["2010-04-01",20.1,20.4,20.1,20.1,1000.0],["2010-04-05",20.4,21.0,20.1,20.1,543.0],["2010-04-06",21.3,24.0,21.3,24.0,5963.0],["2010-04-07",25.5,26.7,25.5,26.1,427.0],["2010-04-08",23.7,23.7,23.7,23.7,167.0],["2010-04-09",24.0,24.0,23.7,23.7,637.0],["2010-04-12",24.3,24.6,24.0,24.3,1127.0],["2010-04-13",24.3,24.3,24.3,24.3,0.0],["2010-04-14",24.9,24.9,24.3,24.3,77.0],["2010-04-15",23.4,23.4,23.4,23.4,33.0],["2010-04-16",24.3,26.4,24.3,26.4,1480.0],["2010-04-19",27.3,28.2,27.3,27.9,1283.0],["2010-04-20",28.2,28.2,26.7,26.7,363.0],["2010-04-21",27.6,27.6,26.4,26.4,2607.0],["2010-04-22",25.5,26.7,25.5,26.7,383.0],["2010-04-23",27.0,27.0,26.4,26.4,500.0],["2010-04-26",27.0,27.0,26.4,26.4,1320.0],["2010-04-27",26.7,26.7,25.5,25.5,363093.0],["2010-04-28",26.1,26.1,24.3,24.6,244577.0],["2010-04-29",24.6,25.2,24.6,24.6,2217.0],["2010-04-30",24.6,24.6,24.6,24.6,0.0],["2010-05-03",24.9,25.2,24.6,24.9,160.0],["2010-05-04",24.0,24.0,24.0,24.0,167.0],["2010-05-05",22.5,23.1,21.6,23.1,1820.0],["2010-05-06",22.8,23.1,22.5,22.5,200.0],["2010-05-07",22.2,22.8,22.2,22.8,877.0],["2010-05-10",24.6,24.6,24.3,24.3,203.0],["2010-05-11",24.0,24.0,24.0,24.0,123.0],["2010-05-12",24.6,24.6,24.3,24.3,117.0],["2010-05-13",24.6,25.2,24.6,24.9,817.0],["2010-05-14",24.6,24.6,24.0,24.0,433.0],["2010-05-17",24.0,24.0,22.8,23.4,1200.0],["2010-05-18",23.1,23.1,23.1,23.1,443.0],["2010-05-19",22.8,22.8,22.5,22.5,793.0],["2010-05-20",21.3,21.3,19.5,19.5,387.0],["2010-05-21",20.1,21.0,20.1,21.0,177.0],["2010-05-24",21.0,21.0,21.0,21.0,0.0],["2010-05-25",20.1,20.1,19.5,19.5,133.0],["2010-05-26",19.5,20.1,19.5,19.8,1313.0],["2010-05-27",20.4,20.4,20.1,20.1,183.0],["2010-05-28",20.1,20.1,20.1,20.1,2067.0],["2010-06-01",20.1,20.1,20.1,20.1,193.0],["2010-06-02",18.9,19.5,18.9,19.5,110.0],["2010-06-03",19.5,19.5,19.5,19.5,0.0],["2010-06-04",19.2,19.2,18.0,18.0,43.0],["2010-06-07",18.0,18.0,18.0,18.0,0.0],["2010-06-08",18.0,18.3,18.0,18.3,180.0],["2010-06-09",18.3,18.3,18.3,18.3,0.0],["2010-06-10",18.9,18.9,18.9,18.9,10.0],["2010-06-11",18.9,18.9,18.9,18.9,0.0],["2010-06-14",18.6,18.6,18.6,18.6,63.0],["2010-06-15",19.2,19.5,18.9,19.5,807.0],["2010-06-16",19.5,20.1,19.5,20.1,1233.0],["2010-06-17",21.3,21.3,21.0,21.3,250.0],["2010-06-18",22.2,22.2,22.2,22.2,357.0],["2010-06-21",22.2,22.8,21.6,21.6,850.0],["2010-06-22",20.7,20.7,20.1,20.7,270.0],["2010-06-23",20.4,21.0,19.5,20.7,933.0],["2010-06-24",19.8,20.4,19.8,20.1,647.0],["2010-06-25",20.1,20.1,19.2,19.2,83.0],["2010-06-28",20.1,20.1,19.8,19.8,83.0],["2010-06-29",18.6,18.9,18.6,18.9,433.0],["2010-06-30",19.2,19.2,19.2,19.2,33.0],["2010-07-01",19.2,19.2,19.2,19.2,0.0],["2010-07-02",17.7,18.3,17.4,17.7,4733.0],["2010-07-06",17.7,17.7,17.7,17.7,217.0],["2010-07-07",17.7,17.7,17.1,17.1,487.0],["2010-07-08",18.0,18.0,17.4,17.4,17.0],["2010-07-09",18.6,18.6,18.3,18.3,127.0],["2010-07-12",18.3,18.3,18.3,18.3,0.0],["2010-07-13",19.2,19.2,19.2,19.2,67.0],["2010-07-14",18.6,18.6,18.6,18.6,13.0],["2010-07-15",18.6,18.6,18.6,18.6,0.0],["2010-07-16",18.3,18.3,17.7,18.3,153.0],["2010-07-19",18.3,18.3,18.3,18.3,0.0],["2010-07-20",18.3,18.3,18.3,18.3,0.0],["2010-07-21",18.3,18.3,18.3,18.3,0.0],["2010-07-22",18.3,18.6,17.7,18.3,3180.0],["2010-07-23",18.6,18.6,18.0,18.6,1260.0],["2010-07-26",19.5,19.5,18.6,18.9,1943.0],["2010-07-27",19.2,19.2,18.9,18.9,783.0],["2010-07-28",18.9,18.9,18.9,18.9,267.0],["2010-07-29",18.9,18.9,18.9,18.9,63.0],["2010-07-30",19.2,19.8,19.2,19.8,623.0],["2010-08-02",19.8,19.8,19.8,19.8,0.0],["2010-08-03",20.1,20.1,20.1,20.1,800.0],["2010-08-04",20.4,20.7,19.8,20.7,883.0],["2010-08-05",20.4,20.7,20.4,20.7,300.0],["2010-08-06",20.7,20.7,20.1,20.4,447.0],["2010-08-09",20.4,20.4,19.2,19.8,843.0],["2010-08-10",19.5,19.8,19.5,19.5,370.0],["2010-08-11",19.2,19.5,19.2,19.5,250.0],["2010-08-12",19.2,20.1,19.2,20.1,150.0],["2010-08-13",20.4,20.4,20.4,20.4,217.0],["2010-08-16",20.7,21.3,20.4,20.7,550.0],["2010-08-17",20.4,20.7,20.1,20.7,1127.0],["2010-08-18",20.1,20.1,20.1,20.1,200.0],["2010-08-19",20.1,20.1,19.5,19.8,840.0],["2010-08-20",20.1,20.1,20.1,20.1,317.0],["2010-08-23",19.8,19.8,19.5,19.5,203.0],["2010-08-24",19.2,19.2,18.9,18.9,153.0],["2010-08-25",18.9,18.9,18.9,18.9,0.0],["2010-08-26",20.1,21.0,20.1,21.0,7117.0],["2010-08-27",21.0,21.3,21.0,21.3,783.0],["2010-08-30",21.3,21.9,21.3,21.6,1083.0],["2010-08-31",21.6,22.5,21.3,21.6,5730.0],["2010-09-01",22.8,22.8,21.9,22.5,1343.0],["2010-09-02",22.5,22.5,21.9,22.5,1877.0],["2010-09-03",22.5,23.4,22.5,23.4,2947.0],["2010-09-07",22.8,23.1,22.5,22.5,2143.0],["2010-09-08",22.2,23.1,22.2,22.8,1723.0],["2010-09-09",22.5,22.5,21.3,21.3,110.0],["2010-09-10",21.9,22.5,21.9,22.5,417.0],["2010-09-13",22.8,23.1,22.8,23.1,1140.0],["2010-09-14",23.4,24.6,22.8,24.3,4597.0],["2010-09-15",23.4,24.9,23.4,24.9,443.0],["2010-09-16",24.9,25.8,24.6,25.5,2410.0],["2010-09-17",25.8,26.7,25.5,26.7,3040.0],["2010-09-20",26.7,26.7,25.8,26.4,1850.0],["2010-09-21",25.8,26.1,25.5,26.1,900.0],["2010-09-22",26.4,26.7,25.8,26.4,2993.0],["2010-09-23",26.4,27.9,26.4,27.3,17713.0],["2010-09-24",27.3,27.9,26.7,26.7,2907.0],["2010-09-27",27.3,27.3,27.3,27.3,83.0],["2010-09-28",27.0,27.3,26.4,26.7,1467.0],["2010-09-29",27.0,27.0,26.4,26.7,373.0],["2010-09-30",26.7,26.7,24.6,25.5,2267.0],["2010-10-01",25.8,25.8,25.5,25.8,1417.0],["2010-10-04",25.8,25.8,24.3,24.6,4247.0],["2010-10-05",25.2,27.3,25.2,27.0,1180.0],["2010-10-06",27.3,27.3,26.7,27.0,1113.0],["2010-10-07",27.3,27.3,25.5,25.8,5243.0],["2010-10-08",25.8,27.0,25.5,25.8,3230.0],["2010-10-11",25.8,25.8,25.8,25.8,0.0],["2010-10-12",26.7,27.3,26.4,27.3,807.0],["2010-10-13",28.2,28.5,27.9,28.5,1320.0],["2010-10-14",28.5,29.4,28.5,28.8,2100.0],["2010-10-15",29.1,29.1,27.6,28.5,7790.0],["2010-10-18",28.2,28.5,27.6,27.9,1657.0],["2010-10-19",26.4,27.0,26.1,26.7,3407.0],["2010-10-20",26.7,27.3,26.4,27.0,8857.0],["2010-10-21",27.0,27.0,26.1,26.1,343.0],["2010-10-22",25.5,25.8,25.5,25.5,893.0],["2010-10-25",27.0,27.0,26.1,26.1,760.0],["2010-10-26",25.8,26.4,25.5,25.8,250.0],["2010-10-27",25.8,25.8,24.9,24.9,6350.0],["2010-10-28",25.8,26.1,25.2,25.5,2750.0],["2010-10-29",25.2,25.8,25.2,25.8,1990.0],["2010-11-01",26.1,26.1,24.9,25.8,1423.0],["2010-11-02",27.3,28.2,27.3,27.6,753.0],["2010-11-03",28.5,28.5,27.3,27.9,1137.0],["2010-11-04",28.5,29.7,28.2,28.5,1833.0],["2010-11-05",28.2,28.8,27.9,28.5,1667.0],["2010-11-08",28.5,32.1,28.2,32.1,4110.0],["2010-11-09",34.8,37.8,32.4,32.4,8527.0],["2010-11-10",32.1,33.0,31.5,32.4,590.0],["2010-11-11",32.4,35.4,32.4,35.4,6487.0],["2010-11-12",32.1,35.4,32.1,35.1,5767.0],["2010-11-15",35.1,36.3,32.4,32.4,8583.0],["2010-11-16",31.5,32.7,30.0,31.5,1867.0],["2010-11-17",30.6,31.5,30.0,30.9,5313.0],["2010-11-18",33.9,34.2,33.0,33.3,617.0],["2010-11-19",33.3,33.3,32.1,33.0,4330.0],["2010-11-22",33.0,33.3,31.8,31.8,2033.0],["2010-11-23",32.7,33.3,31.5,31.8,3587.0],["2010-11-24",33.0,33.0,31.5,32.1,1247.0],["2010-11-26",31.8,31.8,30.6,31.2,3070.0],["2010-11-29",31.5,31.5,30.3,31.2,5693.0],["2010-11-30",32.1,32.1,31.2,31.2,3590.0],["2010-12-01",32.7,32.7,30.9,31.8,2237.0],["2010-12-02",31.5,32.4,30.6,31.5,1003.0],["2010-12-03",31.8,32.1,30.9,31.8,4227.0],["2010-12-06",31.8,33.3,31.2,32.4,2670.0],["2010-12-07",34.2,34.2,31.8,32.7,3150.0],["2010-12-08",32.4,32.4,31.2,31.5,417.0],["2010-12-09",32.4,32.4,30.6,30.9,5167.0],["2010-12-10",30.9,31.5,30.3,30.3,5853.0],["2010-12-13",30.9,32.1,29.4,29.4,6110.0],["2010-12-14",28.2,29.1,24.9,25.5,10713.0],["2010-12-15",25.5,27.9,25.5,27.6,3943.0],["2010-12-16",29.7,30.0,29.1,29.4,4137.0],["2010-12-17",30.3,30.3,28.5,28.5,1093.0],["2010-12-20",29.7,29.7,28.8,29.1,663.0],["2010-12-21",29.7,29.7,29.4,29.4,83.0],["2010-12-22",29.1,29.7,29.1,29.7,850.0],["2010-12-23",30.0,30.0,29.1,29.1,63.0],["2010-12-27",29.1,29.1,29.1,29.1,0.0],["2010-12-28",29.1,29.1,29.1,29.1,0.0],["2010-12-29",29.7,30.3,29.7,30.3,310.0],["2010-12-30",30.0,30.3,29.4,29.4,320.0],["2010-12-31",30.0,30.6,30.0,30.3,880.0],["2011-01-03",30.3,30.3,30.3,30.3,0.0],["2011-01-04",30.3,30.3,29.7,30.0,3777.0],["2011-01-05",29.7,30.6,29.7,30.6,200.0],["2011-01-06",30.0,30.0,28.5,28.5,697.0],["2011-01-07",27.6,29.1,27.6,27.6,3617.0],["2011-01-10",27.9,28.5,27.9,28.5,583.0],["2011-01-11",28.8,28.8,28.8,28.8,123.0],["2011-01-12",29.1,30.6,29.1,29.7,760.0],["2011-01-13",30.6,30.6,29.7,30.6,137.0],["2011-01-14",30.0,31.5,30.0,31.5,843.0],["2011-01-18",30.9,31.2,30.0,30.3,823.0],["2011-01-19",30.6,31.5,29.7,30.3,383.0],["2011-01-20",29.1,29.7,28.8,29.4,1457.0],["2011-01-21",29.4,29.4,29.4,29.4,0.0],["2011-01-24",28.8,29.1,26.7,27.0,1227.0],["2011-01-25",27.6,28.2,26.4,28.2,1590.0],["2011-01-26",28.5,28.5,27.0,28.5,1657.0],["2011-01-27",29.1,29.1,27.9,28.5,510.0],["2011-01-28",27.9,28.5,27.3,27.3,850.0],["2011-01-31",27.0,28.2,26.7,26.7,5027.0],["2011-02-01",27.3,27.9,27.3,27.3,320.0],["2011-02-02",27.9,28.2,27.6,28.2,650.0],["2011-02-03",28.2,28.5,27.6,28.5,1350.0],["2011-02-04",29.4,29.7,28.8,28.8,767.0],["2011-02-07",30.0,30.0,29.4,29.7,150.0],["2011-02-08",30.3,30.9,30.0,30.3,1740.0],["2011-02-09",30.9,30.9,28.8,29.4,1023.0],["2011-02-10",29.4,29.4,29.4,29.4,700.0],["2011-02-11",29.4,30.0,29.4,29.7,3610.0],["2011-02-14",30.3,30.6,30.0,30.0,947.0],["2011-02-15",30.0,30.6,30.0,30.6,860.0],["2011-02-16",30.0,30.6,29.7,30.6,1643.0],["2011-02-17",29.7,30.9,29.7,30.3,1840.0],["2011-02-18",30.9,31.2,30.6,30.6,2147.0],["2011-02-22",30.6,31.2,30.0,30.3,1577.0],["2011-02-23",30.6,30.6,29.7,30.6,1510.0],["2011-02-24",30.9,30.9,30.0,30.0,40.0],["2011-02-25",29.7,30.9,29.7,30.6,1417.0],["2011-02-28",30.3,30.9,29.7,29.7,2533.0],["2011-03-01",30.9,32.4,30.3,31.5,7153.0],["2011-03-02",34.2,36.0,33.3,34.8,12963.0],["2011-03-03",35.1,35.4,33.6,35.4,3340.0],["2011-03-04",36.0,36.9,35.4,36.0,3423.0],["2011-03-07",37.5,40.2,36.3,37.2,7737.0],["2011-03-08",36.6,37.2,33.6,35.4,2267.0],["2011-03-09",35.1,37.2,33.9,36.3,1207.0],["2011-03-10",34.2,34.2,31.2,32.1,2683.0],["2011-03-11",30.0,33.9,30.0,33.9,1027.0],["2011-03-14",33.9,35.4,33.0,34.8,1620.0],["2011-03-15",30.3,33.3,30.3,33.3,3813.0],["2011-03-16",32.4,34.5,30.0,33.3,209750.0],["2011-03-17",33.3,34.2,33.3,33.6,1813.0],["2011-03-18",34.5,35.7,33.9,35.7,1820.0],["2011-03-21",36.0,36.9,34.8,34.8,1440.0],["2011-03-22",36.6,36.6,34.5,34.5,1483.0],["2011-03-23",35.4,36.9,34.8,36.9,2600.0],["2011-03-24",36.9,41.1,36.3,40.8,4953.0],["2011-03-25",41.1,41.1,37.2,38.4,950.0],["2011-03-28",38.7,39.3,38.7,38.7,90.0],["2011-03-29",38.7,38.7,38.7,38.7,100.0],["2011-03-30",39.6,40.2,39.6,40.2,183.0],["2011-03-31",40.2,43.5,40.2,42.6,1630.0],["2011-04-01",42.6,43.2,41.4,41.4,1313.0],["2011-04-04",43.5,43.5,42.6,42.6,5433.0],["2011-04-05",43.5,45.9,43.5,45.3,183093.0],["2011-04-06",46.5,50.4,46.5,48.9,11160.0],["2011-04-07",48.9,50.1,46.8,48.0,2763.0],["2011-04-08",50.1,52.2,49.8,49.8,3800.0],["2011-04-11",51.3,51.6,40.2,45.6,8853.0],["2011-04-12",44.1,45.3,42.3,45.3,2603.0],["2011-04-13",45.0,46.5,45.0,45.9,1590.0],["2011-04-14",44.7,47.1,44.1,44.1,2120.0],["2011-04-15",46.2,47.1,44.4,44.7,1863.0],["2011-04-18",45.9,45.9,42.0,43.5,1730.0],["2011-04-19",44.1,44.7,43.2,43.5,1180.0],["2011-04-20",46.5,47.4,45.0,45.0,1773.0],["2011-04-21",45.9,46.2,44.7,45.0,3850.0],["2011-04-25",45.9,46.8,42.6,44.1,28220.0],["2011-04-26",43.2,44.4,42.9,43.8,2453.0],["2011-04-27",45.0,45.0,42.3,43.8,5070.0],["2011-04-28",44.7,45.3,42.9,43.2,723.0],["2011-04-29",42.9,43.5,39.9,39.9,5847.0],["2011-05-02",38.7,41.4,36.9,39.0,2420.0],["2011-05-03",38.1,39.3,36.3,37.5,3393.0],["2011-05-04",37.2,38.4,36.9,38.4,2770.0],["2011-05-05",37.5,37.8,36.6,37.2,2993.0],["2011-05-06",37.5,38.7,37.5,38.1,963.0],["2011-05-09",39.0,41.1,39.0,40.8,1487.0],["2011-05-10",42.3,42.9,41.4,42.6,1730.0],["2011-05-11",42.9,42.9,40.2,40.2,667.0],["2011-05-12",38.1,39.9,37.5,39.6,1913.0],["2011-05-13",39.9,40.2,38.4,38.4,1077.0],["2011-05-16",38.7,40.5,36.0,38.7,58983.0],["2011-05-17",38.7,39.0,37.2,38.4,4310.0],["2011-05-18",39.9,40.8,39.3,40.8,147.0],["2011-05-19",40.5,40.5,39.6,39.9,397.0],["2011-05-20",39.6,40.5,39.6,39.6,110.0],["2011-05-23",39.6,39.6,39.6,39.6,0.0],["2011-05-24",39.3,40.5,39.3,40.5,703.0],["2011-05-25",40.8,41.1,39.9,39.9,373.0],["2011-05-26",40.5,40.8,40.5,40.5,743.0],["2011-05-27",41.4,42.0,40.8,40.8,353.0],["2011-05-31",42.0,42.9,41.4,41.7,370.0],["2011-06-01",41.4,41.7,41.4,41.7,47.0],["2011-06-02",40.2,40.2,37.5,38.1,2447.0],["2011-06-03",38.4,39.9,38.1,39.3,997.0],["2011-06-06",40.8,41.1,38.7,38.7,337.0],["2011-06-07",39.3,39.9,39.0,39.0,107.0],["2011-06-08",38.1,38.1,36.9,36.9,420.0],["2011-06-09",37.2,38.4,37.2,38.4,150.0],["2011-06-10",37.5,38.4,37.5,37.5,540.0],["2011-06-13",36.9,38.1,36.9,37.2,2133.0],["2011-06-14",36.9,37.8,36.6,37.8,397.0],["2011-06-15",37.5,37.5,36.9,36.9,140.0],["2011-06-16",36.6,36.6,36.0,36.3,483.0],["2011-06-17",35.7,37.8,35.7,37.8,2743.0],["2011-06-20",37.2,37.8,37.2,37.8,983.0],["2011-06-21",38.1,38.7,38.1,38.7,177.0],["2011-06-22",39.6,39.9,39.6,39.6,73.0],["2011-06-23",37.5,38.4,36.9,38.4,2477.0],["2011-06-24",37.8,38.1,37.8,38.1,1280.0],["2011-06-27",38.1,38.1,37.2,37.2,1657.0],["2011-06-28",38.1,38.1,38.1,38.1,210.0],["2011-06-29",39.0,39.6,38.4,39.6,177.0],["2011-06-30",38.4,40.8,38.4,39.9,1170.0],["2011-07-01",39.9,39.9,39.9,39.9,0.0],["2011-07-05",41.4,42.6,41.4,41.7,1033.0],["2011-07-06",42.3,45.3,42.3,45.3,5817.0],["2011-07-07",46.8,47.7,45.6,45.6,1620.0],["2011-07-08",46.5,46.5,44.4,44.4,680.0],["2011-07-11",45.0,45.0,42.9,43.5,537.0],["2011-07-12",45.0,45.0,45.0,45.0,70.0],["2011-07-13",44.7,53.4,44.7,50.4,5013.0],["2011-07-14",51.3,53.1,50.1,50.7,1517.0],["2011-07-15",49.8,51.6,48.6,51.0,3867.0],["2011-07-18",53.4,58.5,52.8,55.8,3597.0],["2011-07-19",56.1,58.2,54.0,54.9,1217.0],["2011-07-20",54.9,60.6,54.3,60.6,2250.0],["2011-07-21",60.0,60.9,57.9,58.8,857.0],["2011-07-22",58.5,60.0,58.5,59.7,3033.0],["2011-07-25",59.1,59.4,57.9,58.2,1400.0],["2011-07-26",57.9,58.8,57.9,58.5,647.0],["2011-07-27",58.2,58.5,56.7,57.0,3250.0],["2011-07-28",56.1,57.0,54.9,57.0,887.0],["2011-07-29",55.5,56.1,54.6,54.9,1363.0],["2011-08-01",54.9,54.9,54.9,54.9,0.0],["2011-08-02",55.2,57.6,54.6,56.4,2677.0],["2011-08-03",58.8,59.4,56.7,58.2,1210.0],["2011-08-04",57.9,57.9,50.1,50.1,6973.0],["2011-08-05",48.6,50.7,48.0,50.4,833.0],["2011-08-08",46.5,50.4,46.2,47.1,4890.0],["2011-08-09",47.1,49.8,46.5,47.7,923.0],["2011-08-10",48.9,51.0,48.0,49.8,930.0],["2011-08-11",49.5,51.3,49.5,51.3,183.0],["2011-08-12",52.8,52.8,52.2,52.8,677.0],["2011-08-15",52.5,54.9,52.5,54.9,1727.0],["2011-08-16",55.8,57.6,54.6,57.3,4690.0],["2011-08-17",60.0,60.6,59.1,59.7,1197.0],["2011-08-18",60.0,60.0,56.1,57.3,5170.0],["2011-08-19",60.0,61.5,60.0,60.3,3157.0],["2011-08-22",63.0,64.2,61.5,63.3,937.0],["2011-08-23",63.3,64.8,62.1,62.7,1183.0],["2011-08-24",62.1,62.1,60.0,60.6,340.0],["2011-08-25",61.5,63.9,61.5,63.9,303.0],["2011-08-26",64.2,67.5,64.2,66.3,790.0],["2011-08-29",69.0,69.0,66.6,66.6,573.0],["2011-08-30",68.7,71.7,68.7,71.4,1393.0],["2011-08-31",73.5,73.8,69.9,69.9,2277.0],["2011-09-01",71.1,71.1,66.6,69.6,360.0],["2011-09-02",69.6,70.2,67.2,67.5,387.0],["2011-09-06",67.5,68.7,65.7,67.8,497.0],["2011-09-07",67.5,69.6,66.9,69.3,3080.0],["2011-09-08",71.4,71.4,70.8,70.8,53.0],["2011-09-09",70.8,70.8,69.9,70.8,787.0],["2011-09-12",71.7,71.7,62.4,63.0,1453.0],["2011-09-13",65.7,66.9,65.7,66.9,103.0],["2011-09-14",66.0,66.9,65.4,66.9,480.0],["2011-09-15",66.0,67.5,66.0,66.9,643.0],["2011-09-16",67.5,69.0,67.5,68.1,890.0],["2011-09-19",68.1,68.1,65.4,65.7,910.0],["2011-09-20",66.0,67.2,66.0,67.2,233.0],["2011-09-21",67.8,67.8,67.2,67.8,87.0],["2011-09-22",59.7,61.5,59.1,60.0,370.0],["2011-09-23",58.2,58.2,49.8,52.5,3100.0],["2011-09-26",50.7,51.0,47.7,50.7,1877.0],["2011-09-27",57.0,59.4,57.0,57.9,1883.0],["2011-09-28",60.0,60.0,52.5,52.5,750.0],["2011-09-29",54.0,54.0,48.6,48.6,893.0],["2011-09-30",46.5,48.9,46.5,48.6,403.0],["2011-10-03",48.6,48.6,43.8,46.5,583.0],["2011-10-04",40.8,44.4,39.9,42.0,1003.0],["2011-10-05",47.7,48.9,47.7,48.9,470.0],["2011-10-06",49.8,53.4,49.5,53.1,290.0],["2011-10-07",54.0,54.0,52.2,53.1,230.0],["2011-10-10",53.1,53.1,53.1,53.1,0.0],["2011-10-11",56.4,59.1,55.5,57.9,540.0],["2011-10-12",58.8,59.1,58.8,58.8,187.0],["2011-10-13",56.7,56.7,56.7,56.7,67.0],["2011-10-14",60.9,67.8,59.7,59.7,6817.0],["2011-10-17",60.0,60.0,57.6,58.5,570.0],["2011-10-18",55.8,55.8,55.8,55.8,100.0],["2011-10-19",55.8,55.8,55.8,55.8,0.0],["2011-10-20",57.0,57.0,53.1,54.9,567.0],["2011-10-21",55.5,56.4,55.5,55.8,83.0],["2011-10-24",54.9,58.8,54.3,58.8,1280.0],["2011-10-25",58.8,61.5,58.8,60.3,1177.0],["2011-10-26",61.2,64.2,51.3,59.1,1153.0],["2011-10-27",61.8,62.1,60.9,60.9,267.0],["2011-10-28",61.8,64.5,60.6,64.5,337.0],["2011-10-31",63.6,63.6,60.6,62.1,570.0],["2011-11-01",57.3,61.5,57.0,60.6,580.0],["2011-11-02",61.8,62.7,61.5,62.1,510.0],["2011-11-03",63.6,63.6,58.5,58.5,43.0],["2011-11-04",58.8,58.8,55.2,57.0,970.0],["2011-11-07",58.2,58.2,57.3,57.3,180.0],["2011-11-08",59.1,59.1,57.6,58.2,357.0],["2011-11-09",57.0,57.0,55.5,55.5,110.0],["2011-11-10",55.8,55.8,54.0,54.0,367.0],["2011-11-11",54.0,55.2,54.0,54.9,910.0],["2011-11-14",54.3,54.3,53.4,53.4,83.0],["2011-11-15",52.2,54.0,52.2,54.0,440.0],["2011-11-16",53.7,53.7,52.8,52.8,217.0],["2011-11-17",50.1,51.0,50.1,50.4,50.0],["2011-11-18",50.4,50.4,49.8,49.8,107.0],["2011-11-21",45.9,47.4,45.3,47.4,653.0],["2011-11-22",48.9,51.9,48.9,51.9,277.0],["2011-11-23",48.9,48.9,48.0,48.9,250.0],["2011-11-25",50.7,50.7,48.0,48.0,213.0],["2011-11-28",49.5,51.6,49.5,51.0,173.0],["2011-11-29",50.4,51.6,50.4,51.6,393.0],["2011-11-30",54.3,56.7,54.3,56.4,1640.0],["2011-12-01",57.9,57.9,57.9,57.9,3.0],["2011-12-02",58.8,58.8,58.2,58.2,603.0],["2011-12-05",59.1,60.3,59.1,59.7,273.0],["2011-12-06",57.9,58.2,57.6,58.2,577.0],["2011-12-07",59.1,61.8,59.1,61.8,213.0],["2011-12-08",60.9,61.8,60.9,61.5,3647.0],["2011-12-09",61.5,62.7,61.2,62.7,3620.0],["2011-12-12",60.9,61.5,59.4,59.4,1353.0],["2011-12-13",59.4,59.7,57.0,57.0,90.0],["2011-12-14",55.2,55.2,52.2,52.5,847.0],["2011-12-15",54.3,54.6,53.7,54.0,450.0],["2011-12-16",58.2,62.7,57.6,62.4,1503.0],["2011-12-19",59.1,59.1,59.1,59.1,133.0],["2011-12-20",58.5,61.5,58.5,61.5,213.0],["2011-12-21",62.1,62.7,60.6,60.6,213.0],["2011-12-22",60.6,60.6,60.6,60.6,0.0],["2011-12-23",58.8,58.8,58.8,58.8,33.0],["2011-12-27",56.7,56.7,56.7,56.7,27.0],["2011-12-28",57.9,57.9,54.6,55.2,237.0],["2011-12-29",54.0,56.4,54.0,56.4,203.0],["2011-12-30",58.2,59.1,57.3,57.3,1327.0],["2012-01-03",60.3,62.7,60.3,61.8,113.0],["2012-01-04",62.1,62.4,62.1,62.4,140.0],["2012-01-05",62.1,62.1,62.1,62.1,83.0],["2012-01-06",62.4,62.4,60.9,61.5,80.0],["2012-01-09",61.2,61.2,60.6,60.9,153.0],["2012-01-10",62.1,62.4,61.5,61.8,1047.0],["2012-01-11",61.2,61.5,59.7,60.9,757.0],["2012-01-12",61.5,61.5,59.1,59.1,1243.0],["2012-01-13",60.0,60.0,58.8,59.1,877.0],["2012-01-17",60.0,60.3,58.2,58.5,637.0],["2012-01-18",58.5,58.5,57.9,58.2,200.0],["2012-01-19",58.5,61.5,58.5,58.5,80.0],["2012-01-20",57.9,58.2,57.9,58.2,60.0],["2012-01-23",58.8,59.4,57.6,57.6,1827.0],["2012-01-24",57.0,57.0,56.4,56.4,170.0],["2012-01-25",56.4,60.0,56.4,59.4,1147.0],["2012-01-26",60.6,61.2,60.3,60.6,220.0],["2012-01-27",61.2,61.8,60.0,60.9,1847.0],["2012-01-30",61.2,65.7,61.2,65.7,3523.0],["2012-01-31",66.0,66.0,64.2,65.7,1107.0],["2012-02-01",65.7,66.0,65.1,65.4,470.0],["2012-02-02",65.7,66.6,65.1,66.6,737.0],["2012-02-03",66.6,66.6,64.2,65.1,977.0],["2012-02-06",65.1,65.1,64.5,64.5,103.0],["2012-02-07",64.5,64.8,63.6,64.8,520.0],["2012-02-08",64.5,64.8,62.7,63.3,1647.0],["2012-02-09",64.5,64.5,62.1,62.1,377.0],["2012-02-10",61.5,61.8,59.7,60.3,427.0],["2012-02-13",62.4,62.7,61.5,62.7,260.0],["2012-02-14",61.5,61.5,61.5,61.5,610.0],["2012-02-15",62.1,62.4,61.8,62.1,277.0],["2012-02-16",60.6,61.8,60.3,61.8,560.0],["2012-02-17",61.8,61.8,61.5,61.5,307.0],["2012-02-21",60.9,62.4,60.9,61.5,607.0],["2012-02-22",61.5,61.8,61.2,61.8,543.0],["2012-02-23",62.4,70.2,61.8,64.5,1807.0],["2012-02-24",64.2,65.1,62.7,62.7,1267.0],["2012-02-27",62.1,62.7,61.2,61.5,1097.0],["2012-02-28",61.8,64.8,61.8,64.5,557.0],["2012-02-29",65.1,65.1,61.8,62.4,793.0],["2012-03-01",62.7,63.3,62.1,62.4,587.0],["2012-03-02",61.5,61.5,60.9,61.2,153.0],["2012-03-05",60.9,60.9,58.5,58.8,1490.0],["2012-03-06",58.2,58.2,55.5,57.3,943.0],["2012-03-07",57.6,58.2,57.3,58.2,5013.0],["2012-03-08",59.4,59.4,58.8,59.1,843.0],["2012-03-09",59.7,59.7,58.5,58.5,1257.0],["2012-03-12",57.6,57.6,56.4,57.0,603.0],["2012-03-13",57.0,57.0,55.5,56.1,507.0],["2012-03-14",55.2,56.1,54.6,54.9,397.0],["2012-03-15",54.6,54.6,52.5,52.5,750.0],["2012-03-16",52.5,52.5,48.9,49.2,1000.0],["2012-03-19",48.9,52.8,48.9,52.8,227.0],["2012-03-20",51.6,52.2,51.6,51.9,123.0],["2012-03-21",52.5,52.5,52.2,52.2,77.0],["2012-03-22",51.9,51.9,49.5,49.5,217.0],["2012-03-23",50.7,50.7,50.7,50.7,93.0],["2012-03-26",52.8,52.8,52.2,52.2,243.0],["2012-03-27",53.7,54.6,53.4,54.0,1383.0],["2012-03-28",46.5,47.1,41.4,41.7,3917.0],["2012-03-29",39.9,42.3,35.4,38.7,3063.0],["2012-03-30",38.4,38.4,38.1,38.1,790.0],["2012-04-02",38.7,39.0,38.1,38.4,1767.0],["2012-04-03",36.6,36.6,32.7,34.2,1383.0],["2012-04-04",29.7,31.2,29.4,30.3,2760.0],["2012-04-05",33.3,33.3,33.3,33.3,1147.0],["2012-04-09",33.0,33.3,32.7,33.3,70.0],["2012-04-10",31.8,32.4,31.5,31.5,147.0],["2012-04-11",31.2,31.5,30.9,31.5,5633.0],["2012-04-12",31.5,33.0,31.5,32.7,10427.0],["2012-04-13",32.7,32.7,31.2,31.5,3467.0],["2012-04-16",30.9,31.2,30.3,30.3,10070.0],["2012-04-17",30.9,30.9,30.0,30.0,7147.0],["2012-04-18",30.3,34.8,29.7,34.8,14833.0],["2012-04-19",34.2,34.2,31.8,32.1,840.0],["2012-04-20",32.1,32.1,30.9,31.2,1293.0],["2012-04-23",29.7,30.9,29.7,30.0,803.0],["2012-04-24",30.6,31.2,28.2,29.4,453.0],["2012-04-25",28.5,28.8,28.5,28.8,617.0],["2012-04-26",28.8,29.4,27.3,27.3,650.0],["2012-04-27",27.0,27.3,26.1,27.3,1023.0],["2012-04-30",27.3,30.0,27.3,30.0,1277.0],["2012-05-01",32.1,36.6,32.1,36.6,1847.0],["2012-05-02",33.6,33.6,31.8,32.4,800.0],["2012-05-03",32.7,33.3,32.1,33.3,350.0],["2012-05-04",31.8,33.0,31.8,33.0,83.0],["2012-05-07",31.5,31.5,30.6,30.6,1093.0],["2012-05-08",31.2,31.2,29.4,30.0,407.0],["2012-05-09",29.1,32.1,28.5,29.4,790.0],["2012-05-10",30.0,30.0,28.2,28.2,133.0],["2012-05-11",28.5,29.1,28.5,29.1,267.0],["2012-05-14",27.9,27.9,27.0,27.0,597.0],["2012-05-15",27.0,27.0,24.9,25.5,433.0],["2012-05-16",25.2,25.8,24.3,25.2,457.0],["2012-05-17",25.2,25.2,25.2,25.2,0.0],["2012-05-18",26.7,27.3,26.4,26.4,530.0],["2012-05-21",26.4,27.3,25.5,27.3,647.0],["2012-05-22",25.8,26.1,25.5,25.5,513.0],["2012-05-23",24.0,25.5,24.0,25.5,1233.0],["2012-05-24",26.7,26.7,26.1,26.1,377.0],["2012-05-25",26.7,26.7,26.7,26.7,307.0],["2012-05-29",26.7,26.7,26.7,26.7,0.0],["2012-05-30",24.6,24.9,24.6,24.6,783.0],["2012-05-31",24.0,24.0,24.0,24.0,253.0],["2012-06-01",24.3,24.3,23.1,23.4,467.0],["2012-06-04",23.1,23.4,22.8,22.8,667.0],["2012-06-05",23.7,24.0,23.4,24.0,150.0],["2012-06-06",23.7,24.0,23.4,23.4,1307.0],["2012-06-07",24.9,24.9,24.6,24.6,570.0],["2012-06-08",24.3,24.3,23.1,23.7,410.0],["2012-06-11",22.8,23.4,22.8,23.4,153.0],["2012-06-12",23.7,23.7,23.4,23.4,1310.0],["2012-06-13",24.0,24.3,22.8,23.4,390.0],["2012-06-14",23.4,23.4,23.4,23.4,0.0],["2012-06-15",22.8,23.4,22.2,22.2,493.0],["2012-06-18",21.6,23.4,21.6,23.4,487.0],["2012-06-19",23.4,23.4,23.4,23.4,0.0],["2012-06-20",22.5,22.5,22.2,22.2,357.0],["2012-06-21",22.2,22.2,18.9,18.9,1180.0],["2012-06-22",20.7,20.7,19.5,19.5,1033.0],["2012-06-25",20.1,20.7,20.1,20.7,607.0],["2012-06-26",20.1,20.1,20.1,20.1,407.0],["2012-06-27",20.1,20.1,20.1,20.1,0.0],["2012-06-28",19.8,19.8,19.5,19.5,270.0],["2012-06-29",19.8,19.8,19.2,19.2,647.0],["2012-07-02",18.3,18.3,18.3,18.3,707.0],["2012-07-03",18.9,19.5,18.9,19.2,550.0],["2012-07-05",19.2,19.2,19.2,19.2,1223.0],["2012-07-06",18.3,18.6,18.3,18.3,43.0],["2012-07-09",18.3,18.3,17.7,17.7,43.0],["2012-07-10",16.8,17.4,16.8,17.4,460.0],["2012-07-11",16.2,17.1,15.3,15.3,860.0],["2012-07-12",15.3,15.3,14.4,14.4,1133.0],["2012-07-13",14.7,15.6,14.7,14.7,633.0],["2012-07-16",15.6,15.9,15.0,15.9,1657.0],["2012-07-17",15.9,15.9,15.3,15.9,277.0],["2012-07-18",16.2,16.5,16.2,16.5,937.0],["2012-07-19",16.5,17.4,16.5,17.4,587.0],["2012-07-20",17.7,17.7,16.2,16.8,917.0],["2012-07-23",16.5,16.5,16.5,16.5,343.0],["2012-07-24",15.3,15.6,15.3,15.6,637.0],["2012-07-25",15.9,15.9,15.0,15.0,1017.0],["2012-07-26",15.6,16.5,15.6,15.9,1143.0],["2012-07-27",16.2,16.5,16.2,16.2,197.0],["2012-07-30",16.2,16.2,16.2,16.2,680.0],["2012-07-31",16.5,16.5,16.2,16.2,470.0],["2012-08-01",16.2,16.2,16.2,16.2,317.0],["2012-08-02",16.2,16.2,16.2,16.2,0.0],["2012-08-03",15.9,16.2,15.9,16.2,317.0],["2012-08-06",16.2,16.8,16.2,16.8,57.0],["2012-08-07",16.5,17.1,16.2,17.1,1583.0],["2012-08-08",17.4,17.4,17.1,17.4,1080.0],["2012-08-09",17.1,18.3,17.1,18.3,3960.0],["2012-08-10",18.0,18.3,17.4,17.4,1783.0],["2012-08-13",18.0,18.3,17.4,17.4,1303.0],["2012-08-14",16.8,16.8,16.2,16.2,877.0],["2012-08-15",16.5,16.5,16.5,16.5,67.0],["2012-08-16",17.4,18.0,17.4,18.0,1617.0],["2012-08-17",17.1,18.3,17.1,18.3,277.0],["2012-08-20",18.0,18.3,18.0,18.3,343.0],["2012-08-21",19.5,20.4,19.2,20.4,1687.0],["2012-08-22",20.7,22.5,20.7,22.5,2353.0],["2012-08-23",24.9,28.2,24.9,26.7,4247.0],["2012-08-24",27.0,27.0,26.1,26.1,1837.0],["2012-08-27",26.4,26.4,24.3,24.6,2877.0],["2012-08-28",25.2,25.2,24.3,24.6,997.0],["2012-08-29",24.6,24.6,24.0,24.3,1407.0],["2012-08-30",24.3,24.3,21.9,22.2,1587.0],["2012-08-31",22.5,25.2,22.5,25.2,460.0],["2012-09-04",26.1,27.0,25.8,26.7,2403.0],["2012-09-05",27.0,27.0,26.1,26.7,1190.0],["2012-09-06",27.6,28.2,27.6,27.6,973.0],["2012-09-07",27.3,27.9,26.4,26.4,2223.0],["2012-09-10",27.3,27.3,27.3,27.3,260.0],["2012-09-11",27.3,27.3,26.1,26.1,1340.0],["2012-09-12",26.4,26.4,25.2,25.5,703.0],["2012-09-13",25.5,28.2,25.5,27.6,990.0],["2012-09-14",28.8,28.8,27.9,28.8,8290.0],["2012-09-17",29.4,29.4,28.5,28.8,2037.0],["2012-09-18",30.0,30.9,29.7,30.9,3597.0],["2012-09-19",31.2,33.6,30.9,32.7,1010.0],["2012-09-20",33.0,33.0,31.8,32.7,1193.0],["2012-09-21",33.0,33.6,33.0,33.0,610.0],["2012-09-24",31.8,33.0,31.8,32.7,217.0],["2012-09-25",33.6,35.4,32.7,32.7,527.0],["2012-09-26",32.1,32.4,32.1,32.4,550.0],["2012-09-27",32.4,34.5,32.4,34.2,710.0],["2012-09-28",34.5,35.1,34.2,34.5,2567.0],["2012-10-01",35.4,37.5,35.4,36.6,370.0],["2012-10-02",37.5,39.0,37.5,38.4,1137.0],["2012-10-03",38.1,38.4,36.6,36.6,1753.0],["2012-10-04",37.5,39.0,37.5,38.1,823.0],["2012-10-05",38.4,38.7,37.2,38.1,760.0],["2012-10-08",37.2,37.2,37.2,37.2,357.0],["2012-10-09",37.5,37.8,34.8,35.4,1710.0],["2012-10-10",34.8,35.1,33.3,34.2,977.0],["2012-10-11",34.8,35.1,34.2,34.2,957.0],["2012-10-12",33.9,34.2,33.9,34.2,907.0],["2012-10-15",34.2,34.2,29.1,29.7,3417.0],["2012-10-16",29.4,29.7,28.8,29.7,780.0],["2012-10-17",30.0,30.9,30.0,30.9,563.0],["2012-10-18",30.9,30.9,30.9,30.9,0.0],["2012-10-19",29.7,30.0,29.4,29.7,1377.0],["2012-10-22",29.7,30.3,29.7,30.3,733.0],["2012-10-23",29.1,30.0,28.5,30.0,1133.0],["2012-10-24",30.3,36.0,30.3,35.7,673.0],["2012-10-25",34.8,34.8,32.4,32.4,6030.0],["2012-10-26",32.7,32.7,31.8,31.8,2143.0],["2012-10-31",31.2,32.1,31.2,31.8,377.0],["2012-11-01",31.8,33.0,31.5,33.0,1030.0],["2012-11-02",33.6,33.9,33.6,33.9,607.0],["2012-11-05",32.7,33.3,32.7,33.3,367.0],["2012-11-06",33.6,33.6,33.6,33.6,333.0],["2012-11-07",34.5,34.5,32.7,33.0,503.0],["2012-11-08",33.3,34.2,31.5,31.8,2320.0],["2012-11-09",31.5,32.1,30.0,32.1,223.0],["2012-11-12",31.5,32.4,31.5,31.8,643.0],["2012-11-13",32.4,32.4,31.5,31.5,117.0],["2012-11-14",32.7,32.7,29.4,29.4,1920.0],["2012-11-15",28.2,28.2,25.2,27.0,1553.0],["2012-11-16",27.6,28.2,27.6,27.9,180.0],["2012-11-19",28.8,29.7,28.5,29.7,583.0],["2012-11-20",30.0,30.0,29.4,29.7,280.0],["2012-11-21",29.7,29.7,29.7,29.7,0.0],["2012-11-23",30.0,30.0,30.0,30.0,83.0],["2012-11-26",29.7,29.7,28.8,28.8,280.0],["2012-11-27",29.4,29.4,29.4,29.4,117.0],["2012-11-28",29.4,29.4,29.4,29.4,0.0],["2012-11-29",29.4,29.4,29.4,29.4,0.0],["2012-11-30",29.4,29.4,29.4,29.4,777.0],["2012-12-03",29.7,29.7,28.5,29.4,567.0],["2012-12-04",29.1,29.1,27.9,27.9,203.0],["2012-12-05",27.9,27.9,27.0,27.6,250.0],["2012-12-06",27.3,27.6,27.3,27.6,570.0],["2012-12-07",27.6,27.6,27.6,27.6,0.0],["2012-12-10",27.9,27.9,27.9,27.9,533.0],["2012-12-11",27.9,27.9,27.3,27.3,590.0],["2012-12-12",28.5,29.1,28.5,28.5,403.0],["2012-12-13",27.3,27.3,27.0,27.3,87.0],["2012-12-14",27.9,27.9,27.0,27.9,847.0],["2012-12-17",27.3,29.7,27.3,29.1,453.0],["2012-12-18",30.3,31.8,30.3,31.8,2480.0],["2012-12-19",32.1,32.1,31.2,31.2,447.0],["2012-12-20",30.9,30.9,30.9,30.9,47.0],["2012-12-21",30.3,30.3,30.3,30.3,340.0],["2012-12-24",30.9,31.2,30.9,30.9,1220.0],["2012-12-26",31.5,31.5,31.5,31.5,33.0],["2012-12-27",30.0,31.5,30.0,31.5,580.0],["2012-12-28",31.2,32.1,30.9,32.1,1397.0],["2012-12-31",31.8,31.8,31.2,31.2,7907.0],["2013-01-02",33.0,33.6,32.4,32.7,1080.0],["2013-01-03",32.4,33.3,32.4,33.3,310.0],["2013-01-04",33.6,33.6,33.3,33.3,153.0],["2013-01-07",34.5,34.5,34.2,34.5,417.0],["2013-01-08",35.1,35.1,34.5,34.5,237.0],["2013-01-09",34.5,34.5,34.5,34.5,193.0],["2013-01-10",34.8,35.7,34.8,35.4,567.0],["2013-01-11",35.4,36.3,35.4,36.3,293.0],["2013-01-14",36.0,36.3,36.0,36.3,423.0],["2013-01-15",36.0,36.0,35.4,36.0,290.0],["2013-01-16",35.7,35.7,35.4,35.4,173.0],["2013-01-17",35.4,35.4,34.8,35.1,277.0],["2013-01-18",34.8,34.8,34.5,34.8,160.0],["2013-01-22",34.8,34.8,33.9,34.5,310.0],["2013-01-23",33.3,33.6,32.1,33.0,527.0],["2013-01-24",31.5,31.5,29.7,29.7,850.0],["2013-01-25",30.3,30.3,30.0,30.0,190.0],["2013-01-28",28.8,29.4,28.8,29.4,410.0],["2013-01-29",30.0,30.0,30.0,30.0,83.0],["2013-01-30",31.2,31.2,30.6,30.6,1253.0],["2013-01-31",30.3,30.6,29.4,29.7,197.0],["2013-02-01",30.6,30.6,29.7,30.0,473.0],["2013-02-04",29.7,29.7,28.8,29.1,280.0],["2013-02-05",29.1,29.4,28.8,28.8,1067.0],["2013-02-06",28.8,29.1,28.5,28.5,660.0],["2013-02-07",28.2,28.8,28.2,28.8,177.0],["2013-02-08",28.5,28.5,28.5,28.5,67.0],["2013-02-11",28.5,28.5,28.5,28.5,0.0],["2013-02-12",25.8,26.4,25.2,25.2,603.0],["2013-02-13",24.3,24.3,23.7,23.7,370.0],["2013-02-14",24.0,25.5,24.0,25.5,1697.0],["2013-02-15",24.6,24.6,23.7,24.6,993.0],["2013-02-19",24.0,24.0,23.4,23.4,630.0],["2013-02-20",22.8,22.8,21.0,21.6,1330.0],["2013-02-21",21.0,23.1,21.0,22.2,633.0],["2013-02-22",22.2,22.2,22.2,22.2,133.0],["2013-02-25",23.4,23.7,23.4,23.4,217.0],["2013-02-26",23.1,23.4,22.8,23.1,643.0],["2013-02-27",23.7,23.7,22.5,22.5,413.0],["2013-02-28",22.2,22.5,21.6,21.9,233.0],["2013-03-01",21.3,21.9,21.3,21.6,247.0],["2013-03-04",21.9,21.9,21.9,21.9,360.0],["2013-03-05",21.9,21.9,21.6,21.6,147.0],["2013-03-06",21.9,21.9,21.6,21.9,150.0],["2013-03-07",21.9,22.2,21.9,21.9,850.0],["2013-03-08",21.9,22.5,21.9,22.5,297.0],["2013-03-11",22.5,22.5,22.5,22.5,33.0],["2013-03-12",23.1,23.4,23.1,23.4,310.0],["2013-03-13",24.9,24.9,23.7,23.7,453.0],["2013-03-14",24.0,24.0,24.0,24.0,367.0],["2013-03-15",24.6,24.6,24.6,24.6,42303.0],["2013-03-18",26.4,27.0,23.4,23.4,840.0],["2013-03-19",23.7,23.7,23.4,23.4,1133.0],["2013-03-20",22.8,23.1,22.8,23.1,157.0],["2013-03-21",23.1,23.1,21.6,21.6,300.0],["2013-03-22",21.9,22.2,21.9,22.2,290.0],["2013-03-25",21.6,21.6,21.3,21.3,883.0],["2013-03-26",21.3,21.3,21.3,21.3,33.0],["2013-03-27",21.3,21.3,21.3,21.3,0.0],["2013-03-28",21.3,21.3,21.0,21.0,433.0],["2013-04-01",21.3,21.3,19.5,19.5,663.0],["2013-04-02",19.5,19.5,18.9,19.2,223.0],["2013-04-03",19.8,19.8,18.3,18.3,293.0],["2013-04-04",18.9,19.2,18.9,19.2,427.0],["2013-04-05",18.9,18.9,18.9,18.9,17.0],["2013-04-08",19.8,20.4,19.8,20.4,30.0],["2013-04-09",20.1,20.1,20.1,20.1,367.0],["2013-04-10",18.9,19.2,18.9,19.2,737.0],["2013-04-11",18.6,19.2,18.0,18.0,1373.0],["2013-04-12",17.7,17.7,16.5,16.5,1223.0],["2013-04-15",15.9,16.2,15.3,15.3,1537.0],["2013-04-16",16.2,16.5,15.9,15.9,427.0],["2013-04-17",15.3,15.3,13.8,14.4,1310.0],["2013-04-18",14.7,14.7,14.7,14.7,557.0],["2013-04-19",15.6,15.6,15.6,15.6,217.0],["2013-04-22",15.3,15.6,14.7,14.7,147.0],["2013-04-23",14.1,15.0,13.8,13.8,407.0],["2013-04-24",14.1,14.1,13.2,13.5,18250.0],["2013-04-25",15.0,15.3,14.4,14.7,30443.0],["2013-04-26",15.3,15.3,13.5,13.5,19370.0],["2013-04-29",14.4,14.7,14.1,14.1,4860.0],["2013-04-30",14.1,14.7,13.8,13.8,14073.0],["2013-05-01",13.5,13.8,13.2,13.5,1203.0],["2013-05-02",14.4,14.7,14.4,14.7,93.0],["2013-05-03",14.7,15.3,14.7,15.3,97.0],["2013-05-06",15.0,15.0,15.0,15.0,33.0],["2013-05-07",15.0,15.0,14.4,14.4,267.0],["2013-05-08",14.4,15.6,14.4,15.6,1100.0],["2013-05-09",15.3,15.9,14.7,14.7,263.0],["2013-05-10",14.7,14.7,14.4,14.7,417.0],["2013-05-13",14.4,14.4,14.4,14.4,33.0],["2013-05-14",14.4,14.4,14.4,14.4,33.0],["2013-05-15",13.8,13.8,13.8,13.8,100.0],["2013-05-16",13.2,13.8,13.2,13.5,2463.0],["2013-05-17",13.5,13.5,12.9,12.9,350.0],["2013-05-20",12.9,12.9,12.9,12.9,467.0],["2013-05-21",13.8,13.8,13.8,13.8,167.0],["2013-05-22",13.8,13.8,13.8,13.8,100.0],["2013-05-23",13.5,13.8,13.5,13.5,1033.0],["2013-05-24",13.5,13.5,13.2,13.2,30.0],["2013-05-28",13.2,13.2,13.2,13.2,257.0],["2013-05-29",13.5,13.8,13.5,13.8,80.0],["2013-05-30",14.1,14.7,13.8,13.8,2483.0],["2013-05-31",14.4,14.4,13.8,13.8,1313.0],["2013-06-03",14.4,14.4,14.1,14.1,110.0],["2013-06-04",12.0,12.9,12.0,12.9,1307.0],["2013-06-05",12.9,13.2,12.6,12.6,740.0],["2013-06-06",12.3,12.9,12.3,12.6,187.0],["2013-06-07",12.3,12.6,12.3,12.6,197.0],["2013-06-10",12.6,12.6,12.6,12.6,167.0],["2013-06-11",12.6,12.6,12.6,12.6,0.0],["2013-06-12",12.6,12.6,12.6,12.6,247.0],["2013-06-13",12.3,12.3,12.0,12.0,463.0],["2013-06-14",12.3,12.3,11.7,11.7,1883.0],["2013-06-17",11.7,12.0,11.7,12.0,557.0],["2013-06-18",12.0,12.0,12.0,12.0,0.0],["2013-06-19",11.4,11.4,11.4,11.4,33.0],["2013-06-20",10.5,10.8,9.9,10.2,387.0],["2013-06-21",10.2,10.5,9.9,9.9,55973.0],["2013-06-24",9.0,9.0,8.1,8.4,2157.0],["2013-06-25",8.1,8.4,8.1,8.4,70.0],["2013-06-26",8.1,8.1,8.1,8.1,177.0],["2013-06-27",8.1,9.0,8.1,9.0,457.0],["2013-06-28",9.0,9.6,9.0,9.6,1417.0],["2013-07-01",9.6,10.2,9.6,9.6,603.0],["2013-07-02",10.2,10.2,9.6,9.6,667.0],["2013-07-03",9.6,9.6,9.6,9.6,0.0],["2013-07-05",9.6,9.6,9.6,9.6,0.0],["2013-07-08",9.0,9.6,9.0,9.0,790.0],["2013-07-09",9.6,9.6,9.3,9.3,433.0],["2013-07-10",9.0,9.0,9.0,9.0,147.0],["2013-07-11",9.9,9.9,9.6,9.9,850.0],["2013-07-12",9.6,9.6,9.6,9.6,243.0],["2013-07-15",10.2,10.2,9.9,9.9,217.0],["2013-07-16",10.5,11.1,10.5,11.1,1350.0],["2013-07-17",11.1,11.1,11.1,11.1,147.0],["2013-07-18",10.2,10.5,10.2,10.5,2617.0],["2013-07-19",10.5,10.5,10.2,10.2,1167.0],["2013-07-22",10.8,12.0,10.5,11.7,1043.0],["2013-07-23",12.0,13.2,12.0,12.9,1740.0],["2013-07-24",12.9,12.9,12.9,12.9,2850.0],["2013-07-25",12.6,12.9,11.7,12.0,477.0],["2013-07-26",11.7,11.7,11.1,11.4,500.0],["2013-07-29",11.4,11.4,11.4,11.4,133.0],["2013-07-30",11.7,11.7,11.7,11.7,43.0],["2013-07-31",10.8,11.1,10.8,11.1,413.0],["2013-08-01",11.1,11.1,10.5,10.5,170.0],["2013-08-02",10.8,10.8,10.5,10.5,1507.0],["2013-08-05",10.5,10.5,10.5,10.5,3.0],["2013-08-06",10.5,10.5,10.2,10.5,370.0],["2013-08-07",9.9,9.9,9.6,9.6,253.0],["2013-08-08",10.8,10.8,10.5,10.5,43.0],["2013-08-09",10.8,10.8,10.5,10.8,493.0],["2013-08-12",11.1,12.6,11.1,12.0,1443.0],["2013-08-13",12.3,12.3,12.0,12.0,200.0],["2013-08-14",11.7,12.6,11.7,12.6,300.0],["2013-08-15",12.3,12.6,11.4,12.3,630.0],["2013-08-16",12.0,12.6,11.7,12.6,340.0],["2013-08-19",12.3,12.6,12.3,12.3,3530.0],["2013-08-20",12.0,12.0,12.0,12.0,490.0],["2013-08-21",12.3,12.3,11.7,12.3,660.0],["2013-08-22",12.0,12.0,12.0,12.0,3.0],["2013-08-23",12.6,12.6,12.3,12.3,1467.0],["2013-08-26",13.2,13.2,13.2,13.2,147.0],["2013-08-27",13.8,13.8,13.8,13.8,183.0],["2013-08-28",12.6,12.6,11.7,11.7,293.0],["2013-08-29",10.8,11.4,10.8,11.4,867.0],["2013-08-30",11.4,11.4,11.4,11.4,167.0],["2013-09-03",11.4,11.4,10.5,10.8,323.0],["2013-09-04",10.5,10.8,10.5,10.5,450.0],["2013-09-05",9.9,9.9,9.3,9.6,213.0],["2013-09-06",9.9,9.9,9.9,9.9,3460.0],["2013-09-09",9.9,9.9,9.9,9.9,183.0],["2013-09-10",9.6,9.6,9.3,9.3,1007.0],["2013-09-11",9.6,9.6,9.3,9.3,1233.0],["2013-09-12",9.0,9.0,8.7,8.7,1327.0],["2013-09-13",8.7,8.7,8.7,8.7,367.0],["2013-09-16",8.4,9.0,8.4,8.4,577.0],["2013-09-17",8.4,8.4,8.4,8.4,110.0],["2013-09-18",8.1,9.6,7.8,9.6,897.0],["2013-09-19",9.6,9.6,8.4,8.7,2717.0],["2013-09-20",8.7,8.7,7.5,7.5,540630.0],["2013-09-23",9.9,9.9,9.3,9.3,1070.0],["2013-09-24",9.0,9.0,8.4,8.4,633.0],["2013-09-25",8.4,8.4,8.4,8.4,333.0],["2013-09-26",8.4,8.7,8.4,8.7,1090.0],["2013-09-27",9.0,9.0,8.4,8.7,1000.0],["2013-09-30",8.7,9.0,8.7,9.0,57.0],["2013-10-01",8.4,8.7,8.4,8.7,333.0],["2013-10-02",8.7,8.7,8.7,8.7,300.0],["2013-10-03",8.4,8.4,8.4,8.4,20.0],["2013-10-04",8.4,8.4,8.4,8.4,0.0],["2013-10-07",8.1,8.4,8.1,8.4,300.0],["2013-10-08",7.8,8.1,7.8,8.1,143.0],["2013-10-09",7.8,8.1,7.5,8.1,173.0],["2013-10-10",7.8,7.8,7.5,7.5,1733.0],["2013-10-11",7.2,7.5,7.2,7.2,533.0],["2013-10-14",7.2,7.2,7.2,7.2,143.0],["2013-10-15",7.2,7.5,7.2,7.5,1133.0],["2013-10-16",7.5,7.5,7.5,7.5,0.0],["2013-10-17",8.1,8.1,7.5,7.8,603.0],["2013-10-18",8.1,8.1,7.8,7.8,1090.0],["2013-10-21",7.8,7.8,7.8,7.8,0.0],["2013-10-22",9.0,9.3,8.4,8.7,2533.0],["2013-10-23",9.0,9.0,8.7,8.7,3790.0],["2013-10-24",8.7,8.7,8.1,8.4,2963.0],["2013-10-25",8.4,8.4,8.1,8.4,980.0],["2013-10-28",8.1,8.1,7.8,8.1,593.0],["2013-10-29",8.1,8.1,7.8,7.8,200.0],["2013-10-30",7.8,7.8,7.8,7.8,7.0],["2013-10-31",7.5,7.8,7.5,7.8,2050.0],["2013-11-01",7.5,7.5,7.5,7.5,167.0],["2013-11-04",7.2,7.5,7.2,7.2,463.0],["2013-11-05",7.2,7.2,7.2,7.2,1697.0],["2013-11-06",6.9,6.9,6.9,6.9,900.0],["2013-11-07",6.6,6.6,6.6,6.6,783.0],["2013-11-08",6.6,6.6,6.6,6.6,300.0],["2013-11-11",6.6,6.6,6.6,6.6,0.0],["2013-11-12",7.2,7.2,6.9,6.9,450.0],["2013-11-13",6.6,6.6,6.3,6.3,2647.0],["2013-11-14",6.6,6.6,6.3,6.3,387.0],["2013-11-15",6.3,6.3,6.0,6.3,643.0],["2013-11-18",6.3,6.3,6.0,6.0,1043.0],["2013-11-19",5.7,5.7,5.7,5.7,277.0],["2013-11-20",6.0,6.0,5.7,5.7,450.0],["2013-11-21",5.4,5.4,5.1,5.4,1973.0],["2013-11-22",5.4,5.7,5.4,5.7,717.0],["2013-11-25",5.7,5.7,5.4,5.4,483.0],["2013-11-26",5.4,5.4,5.4,5.4,3077.0],["2013-11-27",5.4,5.4,5.4,5.4,0.0],["2013-11-29",5.7,5.7,5.7,5.7,500.0],["2013-12-02",5.7,6.0,5.4,5.4,1953.0],["2013-12-03",5.4,5.4,5.4,5.4,33.0],["2013-12-04",5.4,5.4,5.4,5.4,0.0],["2013-12-05",5.7,5.7,5.4,5.4,2553.0],["2013-12-06",5.4,5.7,5.4,5.7,677.0],["2013-12-09",5.7,5.7,5.7,5.7,717.0],["2013-12-10",6.0,6.3,6.0,6.3,8367.0],["2013-12-11",6.0,6.0,6.0,6.0,267.0],["2013-12-12",6.0,6.0,5.7,6.0,323.0],["2013-12-13",6.0,6.0,6.0,6.0,150.0],["2013-12-16",6.3,6.6,6.3,6.3,387.0],["2013-12-17",6.9,6.9,6.6,6.6,1040.0],["2013-12-18",6.3,6.3,6.0,6.3,160.0],["2013-12-19",5.4,5.7,5.4,5.7,333.0],["2013-12-20",6.3,6.6,6.0,6.0,817.0],["2013-12-23",6.3,6.6,6.3,6.6,1550.0],["2013-12-24",7.2,7.2,7.2,7.2,207.0],["2013-12-26",6.9,6.9,6.9,6.9,200.0],["2013-12-27",7.2,7.5,6.9,6.9,823.0],["2013-12-30",6.9,6.9,6.6,6.9,7633.0],["2013-12-31",6.6,7.2,6.6,6.6,1303.0],["2014-01-02",7.2,7.2,7.2,7.2,407.0],["2014-01-03",7.2,7.8,7.2,7.8,1583.0],["2014-01-06",7.8,7.8,7.8,7.8,267.0],["2014-01-07",8.4,8.4,8.1,8.1,613.0],["2014-01-08",8.1,8.1,7.8,7.8,2030.0],["2014-01-09",7.8,7.8,7.8,7.8,500.0],["2014-01-10",7.8,8.4,7.8,8.4,1267.0],["2014-01-13",8.7,9.3,8.7,9.3,1460.0],["2014-01-14",9.3,9.6,9.3,9.3,2133.0],["2014-01-15",9.6,9.6,9.0,9.0,533.0],["2014-01-16",9.3,9.3,9.3,9.3,20.0],["2014-01-17",9.6,9.9,9.6,9.9,297.0],["2014-01-21",10.8,10.8,10.2,10.8,910.0],["2014-01-22",10.8,11.1,10.2,10.8,537.0],["2014-01-23",10.8,11.7,10.8,11.4,1757.0],["2014-01-24",11.4,11.4,9.9,10.5,813.0],["2014-01-27",9.6,9.9,9.0,9.6,3137.0],["2014-01-28",9.6,9.6,9.6,9.6,150.0],["2014-01-29",10.2,10.2,9.6,9.9,633.0],["2014-01-30",9.3,9.6,9.3,9.6,677.0],["2014-01-31",9.6,9.9,9.6,9.9,483.0],["2014-02-03",9.3,9.6,9.3,9.6,190.0],["2014-02-04",9.0,9.3,8.7,9.0,250.0],["2014-02-05",9.6,9.6,9.3,9.3,770.0],["2014-02-06",9.3,9.3,9.0,9.3,867.0],["2014-02-07",9.0,9.0,9.0,9.0,150.0],["2014-02-10",9.6,10.2,9.6,10.2,317.0],["2014-02-11",10.2,10.5,10.2,10.5,1053.0],["2014-02-12",10.5,10.5,10.2,10.2,1083.0],["2014-02-13",10.2,10.2,9.9,9.9,277.0],["2014-02-14",11.1,11.1,10.8,10.8,793.0],["2014-02-18",11.1,11.4,11.1,11.1,1180.0],["2014-02-19",11.1,11.4,9.6,9.6,907.0],["2014-02-20",10.2,10.5,10.2,10.5,367.0],["2014-02-21",10.5,10.5,10.2,10.2,197.0],["2014-02-24",11.1,11.1,10.5,10.5,313.0],["2014-02-25",10.8,10.8,10.5,10.8,1497.0],["2014-02-26",10.5,10.5,9.9,10.2,2880.0],["2014-02-27",9.9,10.8,9.9,10.2,537.0],["2014-02-28",10.5,10.5,9.9,10.5,533.0],["2014-03-03",11.1,11.1,10.8,10.8,1487.0],["2014-03-04",10.5,10.5,10.5,10.5,1117.0],["2014-03-05",9.9,10.5,9.9,10.5,1073.0],["2014-03-06",10.5,10.8,10.2,10.5,1870.0],["2014-03-07",10.2,10.5,9.9,9.9,2297.0],["2014-03-10",9.9,10.2,9.9,10.2,890.0],["2014-03-11",10.2,10.2,9.6,9.6,313.0],["2014-03-12",9.9,10.2,9.9,10.2,267.0],["2014-03-13",9.9,9.9,9.6,9.9,957.0],["2014-03-14",9.9,10.2,9.6,9.6,400.0],["2014-03-17",9.9,10.2,9.6,9.9,877.0],["2014-03-18",9.9,9.9,9.0,9.3,1557.0],["2014-03-19",9.3,9.3,9.0,9.0,1187.0],["2014-03-20",9.0,9.0,8.4,8.4,203.0],["2014-03-21",8.4,8.7,8.4,8.7,147.0],["2014-03-24",8.4,8.4,7.8,7.8,1217.0],["2014-03-25",7.8,7.8,7.8,7.8,1967.0],["2014-03-26",7.5,7.5,7.2,7.5,737.0],["2014-03-27",7.5,7.5,7.2,7.2,203.0],["2014-03-28",7.2,7.2,6.9,7.2,840.0],["2014-03-31",7.5,7.8,7.2,7.2,1767.0],["2014-04-01",7.2,7.5,7.2,7.2,2077.0],["2014-04-02",7.5,7.8,7.5,7.8,283.0],["2014-04-03",7.8,7.8,7.8,7.8,17.0],["2014-04-04",7.8,7.8,7.8,7.8,20.0],["2014-04-07",7.8,7.8,7.8,7.8,0.0],["2014-04-08",7.8,7.8,7.8,7.8,133.0],["2014-04-09",7.8,7.8,7.8,7.8,0.0],["2014-04-10",8.1,8.4,8.1,8.1,1990.0],["2014-04-11",8.1,8.1,7.5,8.1,1197.0],["2014-04-14",8.1,8.4,8.1,8.4,433.0],["2014-04-15",7.8,8.1,7.5,7.8,1650.0],["2014-04-16",8.1,8.1,7.8,7.8,1707.0],["2014-04-17",8.1,8.1,7.8,7.8,2177.0],["2014-04-21",7.5,7.8,7.5,7.5,900.0],["2014-04-22",7.2,7.8,7.2,7.8,900.0],["2014-04-23",7.8,7.8,7.5,7.5,567.0],["2014-04-24",7.5,7.5,7.5,7.5,383.0],["2014-04-25",7.5,7.5,7.2,7.2,4650.0],["2014-04-28",7.5,7.5,6.9,6.9,67.0],["2014-04-29",7.2,7.5,7.2,7.2,1253.0],["2014-04-30",7.2,7.2,7.2,7.2,683.0],["2014-05-01",7.2,7.2,6.9,6.9,1520.0],["2014-05-02",7.5,7.5,7.2,7.2,1070.0],["2014-05-05",7.8,7.8,7.5,7.5,883.0],["2014-05-06",7.8,7.8,7.8,7.8,500.0],["2014-05-07",7.8,7.8,7.2,7.2,1580.0],["2014-05-08",7.2,7.2,6.9,7.2,650.0],["2014-05-09",6.9,7.2,6.9,6.9,397.0],["2014-05-12",7.2,7.2,7.2,7.2,1000.0],["2014-05-13",7.2,7.2,7.2,7.2,1667.0],["2014-05-14",7.5,7.8,7.5,7.8,1887.0],["2014-05-15",7.5,7.8,7.5,7.5,1973.0],["2014-05-16",7.5,7.8,7.5,7.8,183.0],["2014-05-19",8.4,8.4,8.1,8.4,150.0],["2014-05-20",8.1,8.1,7.5,7.5,170.0],["2014-05-21",8.1,8.1,8.1,8.1,433.0],["2014-05-22",8.1,8.1,8.1,8.1,667.0],["2014-05-23",8.1,8.4,8.1,8.4,450.0],["2014-05-27",7.8,7.8,7.8,7.8,163.0],["2014-05-28",7.8,7.8,7.5,7.5,253.0],["2014-05-29",7.8,7.8,7.8,7.8,73.0],["2014-05-30",7.8,8.1,7.8,8.1,1067.0],["2014-06-02",8.1,8.1,8.1,8.1,0.0],["2014-06-03",8.1,8.4,8.1,8.4,1480.0],["2014-06-04",8.4,8.4,8.4,8.4,250.0],["2014-06-05",8.1,8.1,8.1,8.1,323.0],["2014-06-06",7.8,8.1,7.8,8.1,1973.0],["2014-06-09",8.1,8.1,8.1,8.1,1083.0],["2014-06-10",8.1,8.4,7.8,8.4,133.0],["2014-06-11",8.4,9.0,8.1,9.0,1200.0],["2014-06-12",9.0,9.0,8.7,9.0,1300.0],["2014-06-13",9.3,9.3,9.0,9.0,1000.0],["2014-06-16",9.0,9.0,9.0,9.0,2360.0],["2014-06-17",9.3,9.3,9.3,9.3,1060.0],["2014-06-18",9.0,9.6,9.0,9.6,3053.0],["2014-06-19",9.6,9.9,9.3,9.9,633.0],["2014-06-20",9.6,9.6,9.6,9.6,43.0],["2014-06-23",8.7,9.3,8.4,9.0,2233.0],["2014-06-24",9.6,9.6,9.0,9.0,433.0],["2014-06-25",9.3,9.3,9.3,9.3,20.0],["2014-06-26",9.0,9.0,9.0,9.0,33.0],["2014-06-27",9.6,9.6,9.6,9.6,367.0],["2014-06-30",9.6,9.6,9.0,9.0,4253.0],["2014-07-01",9.0,9.0,9.0,9.0,40.0],["2014-07-02",8.7,9.3,8.7,9.3,1483.0],["2014-07-03",8.7,9.3,8.7,9.3,367.0],["2014-07-07",9.0,9.0,9.0,9.0,333.0],["2014-07-08",9.0,9.0,9.0,9.0,43.0],["2014-07-09",9.3,9.3,9.0,9.0,1183.0],["2014-07-10",9.6,9.6,9.3,9.6,1447.0],["2014-07-11",9.9,9.9,9.3,9.3,1653.0],["2014-07-14",9.3,9.3,9.0,9.0,333.0],["2014-07-15",9.0,9.0,8.4,8.4,1743.0],["2014-07-16",8.7,8.7,8.4,8.4,187.0],["2014-07-17",8.4,8.4,8.4,8.4,333.0],["2014-07-18",8.4,9.0,8.4,9.0,67.0],["2014-07-21",9.0,9.0,9.0,9.0,300.0],["2014-07-22",9.0,9.0,9.0,9.0,33.0],["2014-07-23",9.0,9.3,9.0,9.3,43.0],["2014-07-24",9.3,9.3,8.7,8.7,1033.0],["2014-07-25",9.0,9.0,9.0,9.0,360.0],["2014-07-28",9.0,9.0,9.0,9.0,567.0],["2014-07-29",8.7,9.0,8.4,9.0,383.0],["2014-07-30",8.4,8.4,8.4,8.4,117.0],["2014-07-31",8.7,8.7,8.7,8.7,43.0],["2014-08-01",8.4,8.4,8.4,8.4,33.0],["2014-08-04",8.4,8.7,8.4,8.7,710.0],["2014-08-05",8.4,8.7,7.8,7.8,1280.0],["2014-08-06",7.8,8.7,7.8,8.7,633.0],["2014-08-07",9.0,9.0,9.0,9.0,3.0],["2014-08-08",9.0,9.0,9.0,9.0,393.0],["2014-08-11",8.7,8.7,8.7,8.7,7.0],["2014-08-12",9.0,9.0,8.7,9.0,603.0],["2014-08-13",9.6,9.6,9.3,9.3,600.0],["2014-08-14",9.3,9.3,9.3,9.3,0.0],["2014-08-15",9.0,9.0,8.7,9.0,680.0],["2014-08-18",9.0,9.0,8.7,8.7,777.0],["2014-08-19",8.7,8.7,8.7,8.7,0.0],["2014-08-20",8.7,8.7,8.7,8.7,0.0],["2014-08-21",8.7,8.7,8.7,8.7,0.0],["2014-08-22",8.7,8.7,8.7,8.7,0.0],["2014-08-25",8.7,8.7,8.7,8.7,17.0],["2014-08-26",8.4,8.4,8.4,8.4,3.0],["2014-08-27",8.7,8.7,8.7,8.7,333.0],["2014-08-28",9.0,9.3,9.0,9.3,333.0],["2014-08-29",9.0,9.0,9.0,9.0,333.0],["2014-09-02",9.3,9.3,9.3,9.3,167.0],["2014-09-03",8.7,9.0,8.7,9.0,160.0],["2014-09-04",8.7,8.7,8.7,8.7,167.0],["2014-09-05",8.7,8.7,8.7,8.7,0.0],["2014-09-08",8.1,8.1,8.1,8.1,50.0],["2014-09-09",8.1,8.1,7.8,8.1,883.0],["2014-09-10",7.8,7.8,7.5,7.8,2767.0],["2014-09-11",7.5,7.8,7.5,7.5,2943.0],["2014-09-12",7.8,7.8,7.8,7.8,33.0],["2014-09-15",7.8,7.8,7.5,7.5,1090.0],["2014-09-16",7.5,7.5,7.5,7.5,150.0],["2014-09-17",7.8,7.8,7.2,7.2,540.0],["2014-09-18",7.2,7.2,7.2,7.2,0.0],["2014-09-19",6.9,6.9,6.6,6.9,1130.0],["2014-09-22",7.2,7.5,7.2,7.5,800.0],["2014-09-23",7.5,7.5,6.9,7.2,1197.0],["2014-09-24",7.5,7.5,7.5,7.5,717.0],["2014-09-25",7.5,7.5,7.2,7.2,1000.0],["2014-09-26",7.2,7.2,7.2,7.2,0.0],["2014-09-29",7.2,7.2,7.2,7.2,0.0],["2014-09-30",6.9,7.2,6.9,7.2,187.0],["2014-10-01",7.2,7.2,7.2,7.2,363.0],["2014-10-02",7.2,7.2,7.2,7.2,1000.0],["2014-10-03",6.9,6.9,6.9,6.9,73.0],["2014-10-06",6.9,6.9,6.9,6.9,167.0],["2014-10-07",6.9,6.9,6.9,6.9,443.0],["2014-10-08",6.9,6.9,6.6,6.6,1687.0],["2014-10-09",6.9,6.9,6.6,6.9,1550.0],["2014-10-10",6.6,6.6,6.6,6.6,167.0],["2014-10-13",6.6,6.6,6.6,6.6,0.0],["2014-10-14",6.9,6.9,6.3,6.3,863.0],["2014-10-15",6.6,6.6,6.6,6.6,237.0],["2014-10-16",6.9,6.9,6.9,6.9,83.0],["2014-10-17",7.2,7.2,7.2,7.2,317.0],["2014-10-20",6.9,6.9,6.9,6.9,283.0],["2014-10-21",7.2,7.2,6.9,7.2,567.0],["2014-10-22",6.9,6.9,6.9,6.9,550.0],["2014-10-23",6.9,6.9,6.6,6.6,1147.0],["2014-10-24",6.6,6.9,6.6,6.9,400.0],["2014-10-27",6.9,6.9,6.6,6.6,950.0],["2014-10-28",6.0,6.3,6.0,6.3,50.0],["2014-10-29",6.3,6.6,6.3,6.3,260.0],["2014-10-30",6.3,6.3,5.1,5.1,2183.0],["2014-10-31",4.8,5.1,4.5,4.8,1427.0],["2014-11-03",5.1,5.4,5.1,5.4,43.0],["2014-11-04",5.1,5.1,4.5,4.8,1633.0],["2014-11-05",5.1,5.1,4.8,4.8,377.0],["2014-11-06",4.8,4.8,4.8,4.8,0.0],["2014-11-07",5.4,5.4,5.4,5.4,1177.0],["2014-11-10",5.7,5.7,5.1,5.7,1300.0],["2014-11-11",5.4,5.4,5.4,5.4,87.0],["2014-11-12",5.4,5.4,5.4,5.4,867.0],["2014-11-13",5.4,5.4,5.4,5.4,77.0],["2014-11-14",5.1,5.7,5.1,5.4,8763.0],["2014-11-17",5.4,5.4,5.4,5.4,563.0],["2014-11-18",5.4,6.6,5.4,6.6,2223.0],["2014-11-19",6.3,6.3,6.3,6.3,1423.0],["2014-11-20",6.0,6.3,6.0,6.3,1137.0],["2014-11-21",6.3,6.3,5.7,6.3,2883.0],["2014-11-24",6.3,6.9,6.0,6.3,850.0],["2014-11-25",6.6,6.6,6.0,6.6,567.0],["2014-11-26",6.9,7.2,6.9,7.2,77.0],["2014-11-28",6.0,6.0,6.0,6.0,667.0],["2014-12-01",6.6,6.6,6.3,6.3,583.0],["2014-12-02",6.3,6.3,6.3,6.3,60.0],["2014-12-03",6.0,6.0,6.0,6.0,3040.0],["2014-12-04",6.0,6.0,5.1,5.1,2940.0],["2014-12-05",5.1,5.1,5.1,5.1,1283.0],["2014-12-08",5.1,5.1,5.1,5.1,0.0],["2014-12-09",5.1,5.4,5.1,5.4,180.0],["2014-12-10",5.7,5.7,5.4,5.4,3567.0],["2014-12-11",5.4,5.4,4.8,5.4,2127.0],["2014-12-12",5.1,5.7,5.1,5.7,7957.0],["2014-12-15",6.0,6.3,6.0,6.0,2273.0],["2014-12-16",6.0,6.0,6.0,6.0,4067.0],["2014-12-17",6.0,6.0,6.0,6.0,300.0],["2014-12-18",6.0,6.0,6.0,6.0,397.0],["2014-12-19",6.0,6.0,6.0,6.0,380.0],["2014-12-22",5.7,5.7,5.7,5.7,67.0],["2014-12-23",5.7,6.0,5.7,6.0,303.0],["2014-12-24",5.7,5.7,5.4,5.4,700.0],["2014-12-26",5.1,6.0,5.1,5.7,353.0],["2014-12-29",5.4,5.4,5.1,5.1,1050.0],["2014-12-30",5.1,6.0,5.1,5.1,5667.0],["2014-12-31",6.0,6.0,5.4,5.7,2453.0],["2015-01-02",5.7,5.7,5.4,5.7,3593.0],["2015-01-05",5.7,5.7,5.7,5.7,0.0],["2015-01-06",6.0,6.3,6.0,6.0,1483.0],["2015-01-07",6.0,6.3,5.7,6.3,3893.0],["2015-01-08",5.7,6.0,5.7,5.7,2027.0],["2015-01-09",5.7,5.7,5.7,5.7,2357.0],["2015-01-12",5.7,5.7,5.4,5.4,3623.0],["2015-01-13",5.7,5.7,5.4,5.4,2610.0],["2015-01-14",5.4,5.7,5.4,5.4,2407.0],["2015-01-15",5.4,5.7,5.4,5.7,2137.0],["2015-01-16",5.4,5.7,4.8,5.4,8683.0],["2015-01-20",5.1,5.4,5.1,5.4,8260.0],["2015-01-21",5.4,5.4,5.1,5.4,6573.0],["2015-01-22",5.4,5.4,5.1,5.4,647.0],["2015-01-23",5.4,5.4,5.1,5.4,5427.0],["2015-01-26",5.1,5.1,4.8,4.8,2733.0],["2015-01-27",4.8,5.1,4.8,4.8,2920.0],["2015-01-28",5.1,5.1,4.8,4.8,1050.0],["2015-01-29",4.8,4.8,4.5,4.5,3413.0],["2015-01-30",4.5,5.1,4.5,4.8,2453.0],["2015-02-02",4.8,4.8,4.8,4.8,2030.0],["2015-02-03",5.1,5.1,4.5,4.8,1050.0],["2015-02-04",4.8,5.1,4.8,5.1,2300.0],["2015-02-05",4.8,5.1,4.8,4.8,1013.0],["2015-02-06",5.1,5.1,4.5,4.8,1220.0],["2015-02-09",4.8,5.1,4.5,4.5,2660.0],["2015-02-10",4.8,5.1,4.5,4.5,133.0],["2015-02-11",5.1,5.1,4.5,4.8,237.0],["2015-02-12",4.5,4.5,4.5,4.5,557.0],["2015-02-13",4.8,5.1,4.8,5.1,2080.0],["2015-02-17",5.4,5.4,4.8,5.1,2217.0],["2015-02-18",4.8,4.8,4.5,4.8,1017.0],["2015-02-19",4.8,4.8,4.8,4.8,0.0],["2015-02-20",4.8,4.8,4.5,4.8,1327.0],["2015-02-23",4.8,4.8,4.5,4.8,4370.0],["2015-02-24",4.5,4.5,4.5,4.5,10.0],["2015-02-25",4.5,4.8,4.5,4.8,100.0],["2015-02-26",4.8,4.8,4.5,4.8,443.0],["2015-02-27",4.5,4.8,4.5,4.8,930.0],["2015-03-02",4.8,4.8,4.2,4.2,777.0],["2015-03-03",4.5,4.8,4.5,4.5,2583.0],["2015-03-04",4.5,4.8,4.2,4.8,1627.0],["2015-03-05",4.5,4.5,4.5,4.5,153.0],["2015-03-06",4.5,4.8,4.2,4.2,9670.0],["2015-03-09",4.2,4.2,4.2,4.2,423.0],["2015-03-10",4.2,4.5,4.2,4.2,1620.0],["2015-03-11",4.2,4.2,4.2,4.2,130.0],["2015-03-12",4.2,4.5,4.2,4.2,747.0],["2015-03-13",4.2,4.2,4.2,4.2,1667.0],["2015-03-16",4.2,4.2,3.9,3.9,850.0],["2015-03-17",4.2,4.2,3.9,4.2,977.0],["2015-03-18",4.5,4.5,3.9,4.2,1750.0],["2015-03-19",4.5,4.5,4.2,4.5,1453.0],["2015-03-20",4.8,4.8,4.2,4.2,4640.0],["2015-03-23",4.5,4.8,4.5,4.8,1020.0],["2015-03-24",4.8,4.8,4.5,4.8,563.0],["2015-03-25",4.5,4.8,4.5,4.8,190.0],["2015-03-26",4.5,4.8,4.5,4.5,2880.0],["2015-03-27",4.5,4.8,4.5,4.8,1377.0],["2015-03-30",4.8,4.8,4.5,4.5,697.0],["2015-03-31",4.8,4.8,4.5,4.5,1613.0],["2015-04-01",4.5,4.5,4.5,4.5,717.0],["2015-04-02",4.2,4.5,4.2,4.5,133.0],["2015-04-06",4.5,4.5,4.5,4.5,1457.0],["2015-04-07",4.5,4.5,4.2,4.2,2523.0],["2015-04-08",4.2,4.2,4.2,4.2,1893.0],["2015-04-09",4.2,4.2,4.2,4.2,6247.0],["2015-04-10",4.5,4.5,4.5,4.5,37.0],["2015-04-13",4.5,4.5,4.5,4.5,1883.0],["2015-04-14",4.5,4.5,4.2,4.5,153.0],["2015-04-15",4.5,4.5,4.2,4.2,6093.0],["2015-04-16",4.5,4.5,4.2,4.5,2407.0],["2015-04-17",4.5,4.5,4.5,4.5,187.0],["2015-04-20",4.5,4.5,4.5,4.5,797.0],["2015-04-21",4.5,4.5,4.5,4.5,1320.0],["2015-04-22",4.5,4.8,4.5,4.5,3890.0],["2015-04-23",4.8,4.8,4.5,4.8,580.0],["2015-04-24",4.8,4.8,4.5,4.5,587.0],["2015-04-27",4.5,4.8,4.5,4.8,4700.0],["2015-04-28",4.8,4.8,4.5,4.5,1870.0],["2015-04-29",5.1,5.1,4.8,5.1,4480.0],["2015-04-30",5.1,5.1,4.8,4.8,193.0],["2015-05-01",4.5,5.1,4.5,5.1,433.0],["2015-05-04",6.3,6.6,6.0,6.3,8427.0],["2015-05-05",6.0,6.3,5.7,6.0,1867.0],["2015-05-06",6.0,6.3,6.0,6.0,737.0],["2015-05-07",6.0,6.3,6.0,6.0,410.0],["2015-05-08",6.0,6.0,6.0,6.0,927.0],["2015-05-11",6.0,6.0,6.0,6.0,90.0],["2015-05-12",6.0,6.0,6.0,6.0,817.0],["2015-05-13",6.3,6.3,6.0,6.0,2247.0],["2015-05-14",6.0,6.6,6.0,6.3,2153.0],["2015-05-15",6.6,6.6,6.3,6.6,2240.0],["2015-05-18",6.9,6.9,6.6,6.9,1590.0],["2015-05-19",6.6,6.6,6.3,6.3,1450.0],["2015-05-20",6.6,6.6,6.3,6.3,1403.0],["2015-05-21",6.3,6.6,6.0,6.3,610.0],["2015-05-22",6.3,6.3,6.0,6.0,1520.0],["2015-05-26",6.0,6.0,5.7,6.0,717.0],["2015-05-27",6.0,6.0,6.0,6.0,833.0],["2015-05-28",5.7,6.0,5.7,6.0,2077.0],["2015-05-29",5.7,5.7,5.7,5.7,383.0],["2015-06-01",6.3,6.3,6.3,6.3,167.0],["2015-06-02",6.3,6.3,6.3,6.3,887.0],["2015-06-03",6.0,6.3,5.7,6.3,813.0],["2015-06-04",6.0,6.0,6.0,6.0,447.0],["2015-06-05",6.3,6.3,6.0,6.3,670.0],["2015-06-08",6.0,6.0,6.0,6.0,333.0],["2015-06-09",6.0,6.3,5.7,5.7,1543.0],["2015-06-10",5.7,6.3,5.7,6.3,1423.0],["2015-06-11",5.7,5.7,5.7,5.7,1780.0],["2015-06-12",5.4,5.4,5.4,5.4,333.0],["2015-06-15",5.4,5.4,5.1,5.1,540.0],["2015-06-16",5.1,5.1,5.1,5.1,0.0],["2015-06-17",5.4,5.4,5.4,5.4,173.0],["2015-06-18",5.4,5.7,5.4,5.7,750.0],["2015-06-19",5.7,6.0,5.7,6.0,190.0],["2015-06-22",5.4,5.4,5.1,5.4,773.0],["2015-06-23",5.4,5.4,5.1,5.1,100.0],["2015-06-24",5.1,5.4,5.1,5.1,357.0],["2015-06-25",5.7,5.7,5.4,5.7,850.0],["2015-06-26",5.7,5.7,5.4,5.7,713.0],["2015-06-29",5.4,5.7,5.4,5.4,1617.0],["2015-06-30",5.4,5.4,5.1,5.1,1993.0],["2015-07-01",5.1,5.1,4.8,5.1,3960.0],["2015-07-02",5.1,5.4,5.1,5.1,333.0],["2015-07-06",5.1,5.4,5.1,5.1,297.0],["2015-07-07",4.8,5.1,4.8,5.1,3963.0],["2015-07-08",5.1,5.1,4.8,5.1,2053.0],["2015-07-09",4.8,4.8,4.8,4.8,397.0],["2015-07-10",4.8,4.8,4.8,4.8,507.0],["2015-07-13",4.8,5.1,4.8,4.8,780.0],["2015-07-14",4.8,4.8,4.8,4.8,953.0],["2015-07-15",4.8,4.8,4.2,4.8,1223.0],["2015-07-16",4.2,4.5,4.2,4.5,70.0],["2015-07-17",4.2,4.5,4.2,4.5,1060.0],["2015-07-20",4.5,4.5,3.9,4.2,6313.0],["2015-07-21",4.2,4.2,4.2,4.2,333.0],["2015-07-22",4.2,4.2,3.9,3.9,610.0],["2015-07-23",3.9,3.9,3.6,3.9,1147.0],["2015-07-24",3.6,3.9,3.6,3.6,2173.0],["2015-07-27",3.9,3.9,3.9,3.9,820.0],["2015-07-28",3.9,4.2,3.9,4.2,1593.0],["2015-07-29",3.9,4.2,3.9,4.2,2070.0],["2015-07-30",4.2,4.5,4.2,4.5,1237.0],["2015-07-31",4.2,4.5,4.2,4.2,1920.0],["2015-08-03",3.9,3.9,3.9,3.9,227.0],["2015-08-04",4.2,4.2,3.9,4.2,2077.0],["2015-08-05",4.2,4.2,3.9,3.9,2960.0],["2015-08-06",3.6,3.9,3.6,3.9,803.0],["2015-08-07",3.9,3.9,3.9,3.9,757.0],["2015-08-10",3.9,3.9,3.9,3.9,257.0],["2015-08-11",4.2,4.2,3.9,3.9,997.0],["2015-08-12",4.2,4.5,4.2,4.5,1713.0],["2015-08-13",4.5,4.5,4.2,4.2,263.0],["2015-08-14",4.2,4.2,4.2,4.2,363.0],["2015-08-17",4.2,4.2,4.2,4.2,490.0],["2015-08-18",4.5,4.5,4.2,4.2,413.0],["2015-08-19",4.2,4.5,4.2,4.2,1333.0],["2015-08-20",4.2,4.2,3.9,3.9,3937.0],["2015-08-21",4.2,4.2,3.9,4.2,2957.0],["2015-08-24",3.9,3.9,3.9,3.9,603.0],["2015-08-25",3.6,3.6,3.3,3.3,777.0],["2015-08-26",3.3,3.3,3.0,3.3,3527.0],["2015-08-27",3.3,3.6,3.3,3.6,3763.0],["2015-08-28",3.3,3.3,3.3,3.3,193.0],["2015-08-31",3.6,3.6,3.3,3.6,250.0],["2015-09-01",3.6,3.6,3.3,3.3,1227.0],["2015-09-02",3.6,3.6,3.3,3.3,2933.0],["2015-09-03",3.3,3.3,3.3,3.3,383.0],["2015-09-04",3.3,3.3,3.3,3.3,0.0],["2015-09-08",3.3,3.3,3.0,3.3,1820.0],["2015-09-09",3.0,3.3,3.0,3.3,1317.0],["2015-09-10",3.0,3.0,3.0,3.0,2030.0],["2015-09-11",3.3,3.3,3.0,3.0,3450.0],["2015-09-14",3.3,3.6,3.3,3.6,1003.0],["2015-09-15",3.6,3.6,3.6,3.6,243.0],["2015-09-16",3.6,3.9,3.3,3.6,1340.0],["2015-09-17",3.9,3.9,3.6,3.6,1480.0],["2015-09-18",3.9,3.9,3.6,3.9,630.0],["2015-09-21",3.9,3.9,3.9,3.9,317.0],["2015-09-22",3.6,3.6,3.6,3.6,233.0],["2015-09-23",3.6,3.6,3.3,3.3,483.0],["2015-09-24",3.6,3.9,3.6,3.6,417.0],["2015-09-25",3.6,4.2,3.6,3.9,3263.0],["2015-09-28",3.9,3.9,3.9,3.9,1690.0],["2015-09-29",3.6,3.6,3.6,3.6,1463.0],["2015-09-30",3.6,3.6,3.3,3.3,1700.0],["2015-10-01",3.6,3.6,3.6,3.6,1447.0],["2015-10-02",3.6,3.9,3.6,3.9,4450.0],["2015-10-05",3.6,3.9,3.6,3.9,713.0],["2015-10-06",3.9,4.2,3.6,4.2,6637.0],["2015-10-07",4.2,4.2,3.9,4.2,1620.0],["2015-10-08",4.2,4.2,3.9,3.9,140.0],["2015-10-09",3.9,4.2,3.9,3.9,697.0],["2015-10-12",4.2,4.5,3.9,3.9,413.0],["2015-10-13",4.2,4.2,3.9,4.2,1690.0],["2015-10-14",3.9,4.2,3.9,4.2,123.0],["2015-10-15",4.2,4.2,4.2,4.2,1913.0],["2015-10-16",4.2,4.5,4.2,4.5,480.0],["2015-10-19",4.2,4.2,4.2,4.2,243.0],["2015-10-20",3.9,4.2,3.9,4.2,190.0],["2015-10-21",4.2,4.2,3.9,3.9,177.0],["2015-10-22",3.9,3.9,3.9,3.9,17.0],["2015-10-23",3.9,4.2,3.6,3.6,6310.0],["2015-10-26",3.6,3.9,3.6,3.6,363.0],["2015-10-27",3.6,3.6,3.3,3.3,380.0],["2015-10-28",3.6,3.9,3.3,3.6,1657.0],["2015-10-29",3.6,3.6,3.3,3.3,3403.0],["2015-10-30",3.3,3.3,3.3,3.3,100.0],["2015-11-02",3.6,3.6,3.3,3.3,403.0],["2015-11-03",3.3,3.6,3.3,3.6,263.0],["2015-11-04",3.3,3.6,3.3,3.3,1710.0],["2015-11-05",3.3,3.6,3.3,3.6,657.0],["2015-11-06",3.3,3.6,3.3,3.3,5107.0],["2015-11-09",3.3,3.3,3.3,3.3,47.0],["2015-11-10",3.3,3.3,3.3,3.3,153.0],["2015-11-11",3.3,3.3,3.3,3.3,1733.0],["2015-11-12",3.3,3.3,3.0,3.0,2950.0],["2015-11-13",3.3,3.3,3.3,3.3,4620.0],["2015-11-16",3.3,3.3,3.3,3.3,397.0],["2015-11-17",3.3,3.3,3.0,3.0,553.0],["2015-11-18",3.0,3.3,3.0,3.3,2000.0],["2015-11-19",3.3,3.3,3.3,3.3,300.0],["2015-11-20",3.0,3.0,3.0,3.0,37.0],["2015-11-23",3.0,3.0,3.0,3.0,83.0],["2015-11-24",3.0,3.0,3.0,3.0,37.0],["2015-11-25",3.0,3.3,3.0,3.3,273.0],["2015-11-27",3.0,3.0,3.0,3.0,527.0],["2015-11-30",3.3,3.3,3.0,3.0,260.0],["2015-12-01",2.7,3.0,2.7,3.0,1483.0],["2015-12-02",2.7,3.0,2.7,2.7,2467.0],["2015-12-03",2.7,2.7,2.7,2.7,0.0],["2015-12-04",3.0,3.0,2.7,2.7,290.0],["2015-12-07",2.7,3.0,2.7,3.0,2657.0],["2015-12-08",3.0,3.0,2.4,2.4,1403.0],["2015-12-09",2.7,2.7,2.7,2.7,227.0],["2015-12-10",2.7,2.7,2.7,2.7,667.0],["2015-12-11",2.7,2.7,2.4,2.4,477.0],["2015-12-14",2.4,2.7,2.4,2.4,1450.0],["2015-12-15",2.4,2.7,2.4,2.4,260.0],["2015-12-16",2.4,2.7,2.4,2.7,160.0],["2015-12-17",2.4,2.4,2.4,2.4,1093.0],["2015-12-18",2.4,2.4,2.1,2.1,7117.0],["2015-12-21",2.1,2.4,2.1,2.1,6203.0],["2015-12-22",2.4,2.4,2.1,2.1,2327.0],["2015-12-23",2.4,2.4,1.8,1.8,7387.0],["2015-12-24",1.8,2.4,1.8,2.4,1130.0],["2015-12-28",2.1,2.1,2.1,2.1,37.0],["2015-12-29",2.1,2.1,1.8,2.1,3143.0],["2015-12-30",2.1,2.4,2.1,2.1,667.0],["2015-12-31",2.1,2.4,2.1,2.1,2320.0],["2016-01-04",2.1,2.1,1.8,1.8,1480.0],["2016-01-05",1.8,2.1,1.8,2.1,217.0],["2016-01-06",1.8,1.8,1.8,1.8,6093.0],["2016-01-07",2.1,2.1,1.8,1.8,300.0],["2016-01-08",2.1,2.1,1.8,1.8,510.0],["2016-01-11",1.8,2.1,1.5,1.8,3250.0],["2016-01-12",1.5,1.5,1.5,1.5,603.0],["2016-01-13",1.8,1.8,1.2,1.5,800.0],["2016-01-14",1.5,1.5,1.2,1.2,1433.0],["2016-01-15",1.5,1.5,1.2,1.2,4990.0],["2016-01-19",1.2,1.5,1.2,1.5,743.0],["2016-01-20",1.5,1.5,1.2,1.5,1210.0],["2016-01-21",1.2,1.2,1.2,1.2,877.0],["2016-01-22",1.5,1.5,1.5,1.5,267.0],["2016-01-25",1.5,1.5,1.5,1.5,4743.0],["2016-01-26",1.5,1.5,1.5,1.5,9960.0],["2016-01-27",1.5,1.5,1.2,1.5,870.0],["2016-01-28",1.2,1.5,1.2,1.5,600.0],["2016-01-29",1.2,1.5,1.2,1.5,9567.0],["2016-02-01",1.5,1.5,1.2,1.2,1880.0],["2016-02-02",1.5,1.5,1.5,1.5,373.0],["2016-02-03",1.5,1.5,1.5,1.5,5657.0],["2016-02-04",1.5,1.5,1.5,1.5,15040.0],["2016-02-05",1.8,1.8,1.5,1.5,2110.0],["2016-02-08",1.8,3.0,1.8,1.8,2233.0],["2016-02-09",2.1,2.1,1.8,1.8,450.0],["2016-02-10",1.8,2.4,1.8,1.8,1390.0],["2016-02-11",2.1,2.7,2.1,2.4,3800.0],["2016-02-12",2.1,3.3,2.1,3.3,5057.0],["2016-02-16",2.7,3.3,2.7,3.0,4980.0],["2016-02-17",3.0,3.0,2.7,3.0,1530.0],["2016-02-18",3.0,3.3,2.7,3.3,1873.0],["2016-02-19",3.3,3.9,3.3,3.9,6833.0],["2016-02-22",3.9,3.9,3.3,3.9,4137.0],["2016-02-23",3.6,3.9,3.6,3.6,6067.0],["2016-02-24",3.6,3.9,3.6,3.6,2587.0],["2016-02-25",3.3,3.9,3.3,3.6,447.0],["2016-02-26",3.3,3.6,3.3,3.6,2743.0],["2016-02-29",3.6,3.6,3.3,3.6,1743.0],["2016-03-01",3.6,3.9,3.6,3.6,2127.0],["2016-03-02",3.6,3.9,3.6,3.9,3257.0],["2016-03-03",3.9,4.2,3.9,4.2,6420.0],["2016-03-04",4.2,4.5,3.9,4.2,9517.0],["2016-03-07",4.2,4.2,3.9,4.2,4403.0],["2016-03-08",4.5,4.5,3.9,3.9,1213.0],["2016-03-09",3.9,4.2,3.9,3.9,763.0],["2016-03-10",4.5,4.5,3.9,4.2,5160.0],["2016-03-11",4.5,4.5,3.9,4.5,4340.0],["2016-03-14",4.2,4.5,3.9,4.2,2163.0],["2016-03-15",3.9,4.2,3.9,4.2,483.0],["2016-03-16",4.2,4.5,3.9,4.5,6297.0],["2016-03-17",4.5,4.5,4.2,4.5,2833.0],["2016-03-18",4.2,4.5,4.2,4.2,4940.0],["2016-03-21",4.2,4.5,4.2,4.5,690.0],["2016-03-22",4.5,4.5,4.2,4.2,5553.0],["2016-03-23",4.2,4.2,4.2,4.2,987.0],["2016-03-24",4.2,4.2,3.9,4.2,1667.0],["2016-03-28",4.2,4.2,4.2,4.2,407.0],["2016-03-29",3.9,4.2,3.9,4.2,2933.0],["2016-03-30",4.5,4.5,4.2,4.2,2393.0],["2016-03-31",5.1,5.7,4.8,5.7,3580.0],["2016-04-01",5.4,5.4,5.1,5.4,793.0],["2016-04-04",5.1,5.4,5.1,5.1,1067.0],["2016-04-05",5.1,5.4,5.1,5.1,7157.0],["2016-04-06",5.4,5.4,5.1,5.4,967.0],["2016-04-07",5.1,5.7,5.1,5.4,6853.0],["2016-04-08",5.7,5.7,5.4,5.7,4953.0],["2016-04-11",6.0,6.6,6.0,6.6,13727.0],["2016-04-12",6.6,7.5,6.6,7.2,11617.0],["2016-04-13",7.2,7.5,6.6,6.6,13930.0],["2016-04-14",6.6,6.6,6.6,6.6,4620.0],["2016-04-15",6.6,7.2,6.3,6.9,2263.0],["2016-04-18",7.5,8.1,7.2,7.5,17473.0],["2016-04-19",8.1,8.4,8.1,8.1,27867.0],["2016-04-20",8.4,8.7,8.1,8.1,23913.0],["2016-04-21",8.4,8.4,7.8,8.1,6047.0],["2016-04-22",7.8,7.8,6.6,7.5,5860.0],["2016-04-25",7.2,7.8,7.2,7.2,9710.0],["2016-04-26",7.5,7.5,7.2,7.2,2720.0],["2016-04-27",7.2,7.8,7.2,7.2,13643.0],["2016-04-28",8.1,8.7,7.5,8.7,13890.0],["2016-04-29",9.0,9.3,8.4,9.3,20057.0],["2016-05-02",9.3,9.6,9.0,9.3,23723.0],["2016-05-03",8.7,9.3,8.4,8.4,5417.0],["2016-05-04",8.4,8.4,7.8,8.1,10180.0],["2016-05-05",8.1,8.4,7.8,7.8,2170.0],["2016-05-06",8.4,8.7,8.4,8.7,6450.0],["2016-05-09",8.4,8.4,7.8,8.4,8507.0],["2016-05-10",8.4,8.7,8.1,8.4,3983.0],["2016-05-11",8.7,9.0,8.4,8.4,7857.0],["2016-05-12",8.7,8.7,8.1,8.4,1727.0],["2016-05-13",8.4,8.4,7.8,8.1,11897.0],["2016-05-16",8.4,8.7,8.4,8.4,3097.0],["2016-05-17",8.4,8.4,8.1,8.1,1007.0],["2016-05-18",7.8,8.1,7.5,7.5,4783.0],["2016-05-19",6.9,7.5,6.3,7.5,3940.0],["2016-05-20",7.5,7.8,6.9,7.5,4107.0],["2016-05-23",7.2,7.5,6.9,6.9,2987.0],["2016-05-24",7.8,7.8,6.9,6.9,8047.0],["2016-05-25",7.2,7.2,6.9,7.2,6333.0],["2016-05-26",7.8,7.8,7.2,7.5,14357.0],["2016-05-27",7.2,7.2,7.2,7.2,553.0],["2016-05-31",7.5,7.5,6.9,7.2,15117.0],["2016-06-01",7.2,7.2,6.9,6.9,2407.0],["2016-06-02",6.9,7.5,6.9,7.2,900.0],["2016-06-03",7.8,8.1,7.5,8.1,10723.0],["2016-06-06",8.4,8.4,8.1,8.4,8267.0],["2016-06-07",8.4,8.4,7.8,7.8,2910.0],["2016-06-08",8.4,8.4,8.1,8.4,14237.0],["2016-06-09",8.4,8.4,7.8,8.1,12493.0],["2016-06-10",8.4,8.4,7.8,8.1,3867.0],["2016-06-13",8.4,8.4,8.1,8.1,3280.0],["2016-06-14",8.1,8.1,8.1,8.1,1900.0],["2016-06-15",8.1,8.4,8.1,8.4,2883.0],["2016-06-16",8.4,8.7,8.1,8.1,8657.0],["2016-06-17",8.4,8.4,7.8,8.1,2110.0],["2016-06-20",7.8,8.1,7.8,7.8,1707.0],["2016-06-21",7.8,7.8,7.5,7.8,1407.0],["2016-06-22",7.8,7.8,7.5,7.5,1783.0],["2016-06-23",7.5,7.8,7.5,7.5,1667.0],["2016-06-24",7.8,8.4,7.8,8.1,5563.0],["2016-06-27",8.1,8.1,7.8,7.8,487.0],["2016-06-28",7.5,7.8,7.5,7.8,14137.0],["2016-06-29",8.1,8.7,8.1,8.4,24230.0],["2016-06-30",8.4,8.4,8.1,8.1,5963.0],["2016-07-01",8.7,9.6,8.7,9.6,12483.0],["2016-07-05",9.9,9.9,9.3,9.6,29363.0],["2016-07-06",10.2,10.2,9.9,10.2,35823.0],["2016-07-07",10.2,10.2,9.0,9.3,9183.0],["2016-07-08",9.3,9.6,9.0,9.6,4103.0],["2016-07-11",9.6,9.6,9.0,9.3,7443.0],["2016-07-12",9.6,9.6,9.0,9.3,13207.0],["2016-07-13",9.3,9.6,9.0,9.3,6983.0],["2016-07-14",9.0,9.0,8.7,8.7,17153.0],["2016-07-15",9.0,9.0,8.4,9.0,4600.0],["2016-07-18",9.0,9.0,8.7,8.7,2637.0],["2016-07-19",9.0,9.0,8.7,8.7,2803.0],["2016-07-20",8.4,8.7,7.8,8.1,6853.0],["2016-07-21",8.1,9.0,8.1,8.7,16010.0],["2016-07-22",8.4,8.7,8.4,8.4,2643.0],["2016-07-25",8.4,8.4,7.8,8.1,4533.0],["2016-07-26",8.1,8.4,8.1,8.4,4313.0],["2016-07-27",8.4,9.0,8.1,9.0,6853.0],["2016-07-28",9.3,9.3,8.7,8.7,5877.0],["2016-07-29",8.7,9.3,8.7,9.3,20577.0],["2016-08-01",9.3,9.9,9.0,9.9,19367.0],["2016-08-02",9.9,10.8,9.6,10.2,26060.0],["2016-08-03",10.2,10.2,9.6,10.2,5077.0],["2016-08-04",9.6,10.2,9.6,10.2,6917.0],["2016-08-05",9.9,9.9,9.6,9.6,8203.0],["2016-08-08",9.9,10.2,9.6,9.9,8953.0],["2016-08-09",9.9,10.5,9.9,10.5,24157.0],["2016-08-10",10.8,11.1,10.5,10.5,15703.0],["2016-08-11",10.5,10.8,10.2,10.5,4897.0],["2016-08-12",10.5,10.5,9.3,9.9,15470.0],["2016-08-15",9.6,9.9,9.6,9.9,5833.0],["2016-08-16",10.2,10.2,9.6,9.9,5700.0],["2016-08-17",9.9,9.9,9.0,9.6,5687.0],["2016-08-18",9.6,9.9,9.6,9.6,5513.0],["2016-08-19",9.3,9.6,9.0,9.3,3750.0],["2016-08-22",9.3,9.3,8.4,8.4,14303.0],["2016-08-23",9.0,9.3,9.0,9.0,3110.0],["2016-08-24",9.0,9.0,8.4,8.4,8697.0],["2016-08-25",8.4,9.0,8.1,8.4,6537.0],["2016-08-26",9.0,9.3,8.4,8.7,3690.0],["2016-08-29",8.4,8.7,8.1,8.7,1347.0],["2016-08-30",8.4,8.4,7.8,7.8,3417.0],["2016-08-31",7.8,7.8,6.9,7.5,11763.0],["2016-09-01",7.2,8.1,7.2,8.1,2283.0],["2016-09-02",8.4,8.7,8.1,8.7,3330.0],["2016-09-06",9.0,9.3,8.4,9.3,15410.0],["2016-09-07",9.3,9.6,8.7,9.0,6083.0],["2016-09-08",9.0,9.3,8.7,8.7,4260.0],["2016-09-09",8.7,9.0,8.4,8.4,5127.0],["2016-09-12",8.1,8.4,8.1,8.4,6367.0],["2016-09-13",8.1,8.4,8.1,8.1,4300.0],["2016-09-14",7.8,8.1,7.8,7.8,1853.0],["2016-09-15",7.8,8.1,7.8,7.8,2963.0],["2016-09-16",7.8,8.1,7.5,7.8,4033.0],["2016-09-19",7.8,8.1,7.8,8.1,3507.0],["2016-09-20",8.1,8.1,7.8,8.1,6623.0],["2016-09-21",8.4,9.0,8.1,8.7,9513.0],["2016-09-22",9.3,9.3,8.7,8.7,3483.0],["2016-09-23",8.7,8.7,8.1,8.4,6880.0],["2016-09-26",8.4,8.7,8.1,8.1,1017.0],["2016-09-27",8.1,8.1,7.8,8.1,2160.0],["2016-09-28",7.8,8.1,7.8,8.1,2600.0],["2016-09-29",7.8,8.1,7.8,7.8,1723.0],["2016-09-30",8.4,8.4,7.8,8.1,3630.0],["2016-10-03",7.8,7.8,7.5,7.8,3763.0],["2016-10-04",7.5,7.5,6.9,7.2,13827.0],["2016-10-05",7.2,7.5,7.2,7.5,8107.0],["2016-10-06",7.2,7.2,6.6,6.9,10600.0],["2016-10-07",7.2,7.2,6.6,7.2,3507.0],["2016-10-10",7.2,7.5,6.9,7.5,1743.0],["2016-10-11",7.2,7.5,7.2,7.5,1203.0],["2016-10-12",7.5,7.5,7.2,7.5,3923.0],["2016-10-13",7.8,7.8,7.2,7.8,4493.0],["2016-10-14",7.5,7.5,7.2,7.5,2207.0],["2016-10-17",7.2,7.5,6.9,7.2,8610.0],["2016-10-18",7.2,7.5,6.9,7.5,6537.0],["2016-10-19",7.8,7.8,7.5,7.5,5793.0],["2016-10-20",7.5,7.8,7.2,7.8,5220.0],["2016-10-21",6.9,7.5,6.9,7.5,4317.0],["2016-10-24",7.2,7.5,6.6,6.9,5333.0],["2016-10-25",7.2,7.2,6.9,7.2,8957.0],["2016-10-26",7.5,7.5,6.9,6.9,3950.0],["2016-10-27",6.9,7.2,6.9,6.9,6757.0],["2016-10-28",6.9,7.2,6.9,7.2,13887.0],["2016-10-31",7.2,7.5,6.9,6.9,11913.0],["2016-11-01",7.5,7.5,7.2,7.2,10997.0],["2016-11-02",7.5,7.5,7.2,7.2,13523.0],["2016-11-03",7.2,7.5,7.2,7.2,19310.0],["2016-11-04",6.9,7.2,6.9,6.9,5827.0],["2016-11-07",6.9,6.9,6.9,6.9,11357.0],["2016-11-08",6.9,6.9,6.9,6.9,7117.0],["2016-11-09",7.2,7.5,7.2,7.5,683.0],["2016-11-10",7.2,7.5,6.9,7.2,6710.0],["2016-11-11",6.9,6.9,6.0,6.0,10150.0],["2016-11-14",5.7,6.0,5.4,5.7,22247.0],["2016-11-15",5.7,6.3,5.7,6.0,3647.0],["2016-11-16",6.3,6.3,6.0,6.0,1240.0],["2016-11-17",6.0,6.0,5.4,5.4,11300.0],["2016-11-18",5.4,5.4,5.1,5.4,10743.0],["2016-11-21",5.4,5.7,5.4,5.4,5390.0],["2016-11-22",5.4,5.7,5.1,5.7,8177.0],["2016-11-23",5.4,5.4,5.1,5.1,10663.0],["2016-11-25",5.1,5.7,5.1,5.4,8457.0],["2016-11-28",5.7,5.7,5.4,5.4,23900.0],["2016-11-29",5.4,5.7,5.1,5.1,6873.0],["2016-11-30",5.1,5.7,5.1,5.7,7660.0],["2016-12-01",5.1,5.7,5.1,5.7,4623.0],["2016-12-02",5.4,5.7,5.4,5.7,9733.0],["2016-12-05",5.7,5.7,5.4,5.7,6780.0],["2016-12-06",5.7,5.7,5.4,5.7,4233.0],["2016-12-07",5.7,5.7,5.4,5.7,9290.0],["2016-12-08",5.7,5.7,5.4,5.7,10127.0],["2016-12-09",5.7,6.3,5.7,6.0,6643.0],["2016-12-12",5.7,6.0,5.7,6.0,4160.0],["2016-12-13",6.0,7.2,6.0,6.9,12940.0],["2016-12-14",6.9,7.5,6.6,6.9,13537.0],["2016-12-15",6.6,6.6,6.0,6.3,6683.0],["2016-12-16",6.0,6.9,6.0,6.9,8313.0],["2016-12-19",6.9,7.2,6.3,6.6,6117.0],["2016-12-20",6.3,6.3,6.0,6.3,7927.0],["2016-12-21",6.0,6.6,6.0,6.6,2933.0],["2016-12-22",6.0,6.6,6.0,6.3,2350.0],["2016-12-23",6.0,6.0,5.7,6.0,10413.0],["2016-12-27",6.3,6.3,6.0,6.0,11970.0],["2016-12-28",6.025,6.025,5.975,5.975,400.0],["2016-12-29",6.175,6.7,6.075,6.6,14600.0],["2016-12-30",6.7,6.875,6.2,6.25,17720.0],["2017-01-03",6.2,7.0,6.2,7.0,17800.0],["2017-01-04",7.075,7.1,6.9,7.1,9880.0],["2017-01-05",7.2,7.5,7.2,7.25,5400.0],["2017-01-06",7.325,7.35,6.825,6.825,3400.0],["2017-01-09",7.15,7.2,6.925,7.1,5040.0],["2017-01-10",7.1,7.25,7.025,7.025,2520.0],["2017-01-11",6.975,7.3,6.975,7.25,21160.0],["2017-01-12",7.275,7.45,7.225,7.3,4200.0],["2017-01-13",7.35,7.875,7.325,7.8,32040.0],["2017-01-17",8.375,8.5,8.325,8.5,25440.0],["2017-01-18",8.5,8.925,8.175,8.2,24800.0],["2017-01-19",8.25,8.625,7.625,8.2,33280.0],["2017-01-20",8.125,8.425,8.125,8.35,21800.0],["2017-01-23",8.5,8.575,8.25,8.45,26120.0],["2017-01-24",8.625,8.625,7.85,8.225,35040.0],["2017-01-25",8.325,8.325,7.9,7.975,17800.0],["2017-01-26",8.0,8.375,8.0,8.175,9800.0],["2017-01-27",8.025,8.5,8.025,8.275,13600.0],["2017-01-30",8.275,8.425,8.0,8.05,32360.0],["2017-01-31",8.25,8.5,8.25,8.4,59240.0],["2017-02-01",8.65,8.65,8.325,8.375,43520.0],["2017-02-02",8.5,8.55,8.4,8.45,14760.0],["2017-02-03",8.45,8.5,8.325,8.4,14680.0],["2017-02-06",8.525,8.625,8.325,8.575,22080.0],["2017-02-07",8.5,8.575,8.3,8.325,68840.0],["2017-02-08",8.525,8.525,8.325,8.375,13480.0],["2017-02-09",8.3,8.45,8.2,8.25,17640.0],["2017-02-10",8.2,8.4,8.1,8.325,31080.0],["2017-02-13",8.4,8.4,8.075,8.125,25040.0],["2017-02-14",8.275,8.4,8.05,8.15,40920.0],["2017-02-15",8.2,8.425,8.15,8.375,39680.0],["2017-02-16",8.35,8.775,8.35,8.725,21360.0],["2017-02-17",8.8,9.05,8.75,8.9,32560.0],["2017-02-21",9.025,9.125,8.675,9.125,12880.0],["2017-02-22",9.025,9.075,8.525,8.8,23720.0],["2017-02-23",8.8,9.1,8.8,8.95,19920.0],["2017-02-24",9.05,9.075,8.875,8.875,14920.0],["2017-02-27",8.95,8.975,8.275,8.375,40560.0],["2017-02-28",8.625,8.625,7.7,7.9,43760.0],["2017-03-01",7.875,7.9,7.625,7.75,27440.0],["2017-03-02",7.5,7.775,7.15,7.15,36080.0],["2017-03-03",7.475,7.675,7.125,7.65,18480.0],["2017-03-06",7.725,7.725,7.3,7.3,14080.0],["2017-03-07",7.325,7.4,7.15,7.35,6920.0],["2017-03-08",7.325,7.325,7.125,7.2,16000.0],["2017-03-09",7.2,7.2,6.775,6.775,7040.0],["2017-03-10",6.9,7.15,6.85,7.05,34320.0],["2017-03-13",7.225,7.225,7.025,7.15,7360.0],["2017-03-14",7.05,7.125,6.85,6.95,7360.0],["2017-03-15",7.1,7.85,6.725,7.475,41080.0],["2017-03-16",8.05,8.05,7.025,7.4,10360.0],["2017-03-17",7.475,7.475,7.275,7.325,5120.0],["2017-03-20",7.325,7.325,6.775,7.125,20560.0],["2017-03-21",7.25,7.25,7.0,7.0,17720.0],["2017-03-22",7.025,7.1,6.8,6.975,15680.0],["2017-03-23",6.875,7.0,6.75,6.875,5800.0],["2017-03-24",6.95,6.95,6.775,6.8,5440.0],["2017-03-27",6.85,7.225,6.85,7.15,50920.0],["2017-03-28",7.15,7.325,7.075,7.125,21680.0],["2017-03-29",7.125,7.25,7.075,7.225,19360.0],["2017-03-30",7.125,7.275,7.125,7.2,6680.0],["2017-03-31",7.15,7.35,7.125,7.325,13760.0],["2017-04-03",7.25,7.7,7.125,7.625,40080.0],["2017-04-04",7.625,7.7,7.5,7.525,20840.0],["2017-04-05",7.55,7.65,7.35,7.525,4040.0],["2017-04-06",7.475,7.625,7.4,7.5,28760.0],["2017-04-07",7.675,7.75,7.375,7.55,13240.0],["2017-04-10",7.5,7.5,7.25,7.425,16080.0],["2017-04-11",7.425,7.7,7.4,7.625,15880.0],["2017-04-12",7.675,7.7,7.525,7.7,3280.0],["2017-04-13",7.625,7.7,7.5,7.625,11680.0],["2017-04-17",7.6,7.8,7.6,7.675,13880.0],["2017-04-18",7.55,7.65,7.4,7.5,23120.0],["2017-04-19",7.4,7.5,7.375,7.375,12320.0],["2017-04-20",7.375,7.45,7.375,7.45,11240.0],["2017-04-21",7.45,7.45,7.425,7.425,8400.0],["2017-04-24",7.325,7.4,7.1,7.4,6400.0],["2017-04-25",7.4,7.475,7.3,7.475,26560.0],["2017-04-26",7.425,8.0,7.425,7.6,19200.0],["2017-04-27",7.5,7.7,7.375,7.625,9840.0],["2017-04-28",7.575,7.95,7.425,7.475,23480.0],["2017-05-01",7.625,7.625,7.225,7.375,12120.0],["2017-05-02",7.575,7.575,7.375,7.4,4920.0],["2017-05-03",7.4,7.525,7.075,7.075,12320.0],["2017-05-04",7.075,7.15,6.5,6.55,30640.0],["2017-05-05",6.55,6.725,6.475,6.6,7400.0],["2017-05-08",6.625,6.7,6.4,6.55,6920.0],["2017-05-09",6.55,6.55,6.35,6.35,7840.0],["2017-05-10",6.525,6.925,6.475,6.575,5200.0],["2017-05-11",6.725,7.0,6.725,6.875,5480.0],["2017-05-12",6.925,7.2,6.775,7.075,9400.0],["2017-05-15",7.5,7.6,6.9,7.05,18040.0],["2017-05-16",7.15,7.35,7.05,7.35,11200.0],["2017-05-17",7.55,7.575,7.35,7.4,18160.0],["2017-05-18",7.325,7.775,7.125,7.375,18720.0],["2017-05-19",7.425,7.65,7.425,7.525,3040.0],["2017-05-22",7.475,7.525,7.075,7.225,6160.0],["2017-05-23",7.325,7.525,7.325,7.475,22320.0],["2017-05-24",7.35,7.475,7.275,7.375,10400.0],["2017-05-25",7.375,7.5,7.35,7.375,10040.0],["2017-05-26",7.45,7.45,7.375,7.4,11040.0],["2017-05-30",7.125,7.325,7.0,7.1,18160.0],["2017-05-31",7.375,7.375,7.15,7.175,3000.0],["2017-06-01",7.225,7.3,7.025,7.225,6800.0],["2017-06-02",7.225,7.35,7.125,7.3,7600.0],["2017-06-05",7.25,7.35,7.1,7.1,2560.0],["2017-06-06",7.175,7.475,7.175,7.475,18480.0],["2017-06-07",7.45,7.45,7.2,7.25,7640.0],["2017-06-08",7.25,7.275,7.05,7.125,6440.0],["2017-06-09",7.15,7.225,7.125,7.125,2720.0],["2017-06-12",7.25,7.375,7.125,7.225,7920.0],["2017-06-13",7.45,7.45,7.35,7.375,2600.0],["2017-06-14",7.4,7.425,7.225,7.25,7760.0],["2017-06-15",7.2,7.425,7.2,7.35,6040.0],["2017-06-16",7.425,7.725,7.275,7.4,18640.0],["2017-06-19",7.375,7.75,7.125,7.125,16720.0],["2017-06-20",7.2,7.275,7.0,7.0,10160.0],["2017-06-21",6.9,7.275,6.9,7.15,20320.0],["2017-06-22",7.45,7.45,7.0,7.0,2680.0],["2017-06-23",7.1,7.275,7.075,7.25,1880.0],["2017-06-26",7.25,7.425,7.25,7.275,3280.0],["2017-06-27",7.35,7.35,7.125,7.125,7280.0],["2017-06-28",7.125,7.275,7.125,7.225,4040.0],["2017-06-29",7.25,7.3,7.075,7.075,14400.0],["2017-06-30",7.1,7.175,6.875,7.1,22520.0],["2017-07-03",6.95,7.35,6.95,7.0,3080.0],["2017-07-05",7.0,7.0,6.85,6.875,12600.0],["2017-07-06",6.875,7.05,6.75,6.975,5000.0],["2017-07-07",6.9,6.9,6.25,6.5,18080.0],["2017-07-10",6.475,6.7,6.4,6.55,8000.0],["2017-07-11",6.625,6.75,6.575,6.6,14960.0],["2017-07-12",6.775,7.2,6.6,6.975,8760.0],["2017-07-13",6.975,7.15,6.925,7.075,6160.0],["2017-07-14",7.075,7.525,7.075,7.475,13240.0],["2017-07-17",7.475,7.675,7.375,7.675,13760.0],["2017-07-18",7.725,7.875,7.675,7.875,30120.0],["2017-07-19",7.775,8.025,7.725,8.025,26960.0],["2017-07-20",8.075,8.3,7.725,8.175,32200.0],["2017-07-21",8.25,8.35,7.825,8.1,42360.0],["2017-07-24",8.125,8.175,7.7,8.05,15320.0],["2017-07-25",8.15,8.15,7.825,7.975,9880.0],["2017-07-26",7.975,8.3,7.85,8.225,10960.0],["2017-07-27",8.2,8.275,8.0,8.25,23880.0],["2017-07-28",8.325,8.35,8.125,8.35,11720.0],["2017-07-31",8.25,8.325,8.0,8.025,10880.0],["2017-08-01",7.875,8.025,7.8,7.8,7280.0],["2017-08-02",7.75,7.825,7.75,7.75,4760.0],["2017-08-03",7.675,7.775,7.625,7.65,8440.0],["2017-08-04",7.7,7.7,7.25,7.5,15160.0],["2017-08-07",7.25,8.375,7.25,7.45,7960.0],["2017-08-08",7.375,7.375,7.225,7.275,6520.0],["2017-08-09",7.4,7.4,7.2,7.275,10800.0],["2017-08-10",7.325,7.625,7.275,7.525,21040.0],["2017-08-11",7.725,8.025,7.5,8.025,10000.0],["2017-08-14",7.9,7.9,7.475,7.675,7840.0],["2017-08-15",7.5,7.75,7.5,7.725,5920.0],["2017-08-16",7.775,8.375,7.775,8.275,30160.0],["2017-08-17",8.425,8.425,8.075,8.175,14720.0],["2017-08-18",8.25,8.45,8.05,8.05,23080.0],["2017-08-21",8.125,8.325,8.05,8.25,22120.0],["2017-08-22",8.225,8.3,8.175,8.25,1120.0],["2017-08-23",8.175,8.25,8.125,8.25,2400.0],["2017-08-24",8.25,9.025,8.25,8.425,47080.0],["2017-08-25",8.9,9.2,8.65,9.025,38160.0],["2017-08-28",9.15,9.825,9.075,9.775,46440.0],["2017-08-29",10.125,10.15,9.625,9.675,36240.0],["2017-08-30",9.625,10.2,9.525,10.0,50080.0],["2017-08-31",10.075,11.1,10.05,10.9,58720.0],["2017-09-01",10.925,11.075,10.7,10.875,18440.0],["2017-09-05",11.05,11.825,10.875,11.775,53320.0],["2017-09-06",12.0,12.45,11.475,12.2,49280.0],["2017-09-07",12.125,12.525,12.125,12.25,36200.0],["2017-09-08",12.375,12.6,11.35,11.85,48880.0],["2017-09-11",11.775,11.775,10.5,11.425,27240.0],["2017-09-12",11.325,12.25,11.325,12.075,14240.0],["2017-09-13",12.05,12.15,11.4,11.875,16520.0],["2017-09-14",11.75,12.35,11.375,12.1,34600.0],["2017-09-15",12.225,12.325,11.275,11.275,28240.0],["2017-09-18",10.7,10.95,10.025,10.375,43680.0],["2017-09-19",10.75,10.75,10.175,10.325,21320.0],["2017-09-20",10.25,10.6,10.0,10.325,62760.0],["2017-09-21",10.1,10.275,9.925,9.925,34040.0],["2017-09-22",9.925,10.5,9.9,10.35,23160.0],["2017-09-25",10.275,10.8,10.275,10.65,21800.0],["2017-09-26",10.575,10.7,10.475,10.575,19080.0],["2017-09-27",10.575,10.65,10.25,10.35,14520.0],["2017-09-28",10.25,10.55,10.25,10.425,16160.0],["2017-09-29",10.45,10.45,10.25,10.325,7720.0],["2017-10-02",10.275,10.85,10.275,10.325,17080.0],["2017-10-03",10.125,10.725,10.125,10.6,26680.0],["2017-10-04",10.65,10.85,10.575,10.65,12560.0],["2017-10-05",10.6,11.025,10.6,11.025,17200.0],["2017-10-06",11.15,11.45,10.925,11.3,24760.0],["2017-10-09",11.175,12.05,11.175,11.625,13080.0],["2017-10-10",12.0,12.0,11.5,11.625,18080.0],["2017-10-11",11.625,11.975,11.325,11.925,10400.0],["2017-10-12",11.675,11.85,11.65,11.675,3280.0],["2017-10-13",11.75,11.775,11.275,11.725,10640.0],["2017-10-16",11.525,11.575,11.05,11.35,19680.0],["2017-10-17",11.0,11.425,11.0,11.4,11560.0],["2017-10-18",11.525,11.525,11.275,11.35,8680.0],["2017-10-19",11.375,11.7,11.375,11.575,17080.0],["2017-10-20",11.475,11.475,11.25,11.25,6800.0],["2017-10-23",11.25,11.25,10.625,11.05,14960.0],["2017-10-24",11.05,11.05,10.625,10.675,25760.0],["2017-10-25",10.775,10.875,10.35,10.575,22200.0],["2017-10-26",10.45,10.575,9.9,9.95,45440.0],["2017-10-27",9.95,10.125,9.05,10.0,62760.0],["2017-10-30",10.0,10.45,10.0,10.425,27360.0],["2017-10-31",10.5,10.5,10.0,10.175,15280.0],["2017-11-01",9.775,10.075,9.375,9.875,39040.0],["2017-11-02",9.875,9.875,9.3,9.375,9920.0],["2017-11-03",9.475,9.7,9.1,9.1,13160.0],["2017-11-06",9.0,9.625,9.0,9.5,7680.0],["2017-11-07",9.3,9.75,9.3,9.725,6560.0],["2017-11-08",9.55,9.95,9.55,9.725,7800.0],["2017-11-09",9.7,9.95,9.525,9.775,6600.0],["2017-11-10",9.8,9.8,9.5,9.575,5120.0],["2017-11-13",9.5,9.6,9.025,9.4,10400.0],["2017-11-14",9.25,9.3,9.15,9.15,7000.0],["2017-11-15",9.025,9.65,9.025,9.2,9040.0],["2017-11-16",9.3,9.3,9.2,9.2,7920.0],["2017-11-17",9.175,9.5,9.125,9.5,18560.0],["2017-11-20",9.5,9.5,9.3,9.4,12760.0],["2017-11-21",9.4,9.575,9.3,9.4,9360.0],["2017-11-22",9.65,9.65,9.5,9.5,19800.0],["2017-11-24",9.65,9.65,9.375,9.475,3000.0],["2017-11-27",9.475,9.475,8.9,8.975,22080.0],["2017-11-28",8.7,9.375,8.7,9.075,14800.0],["2017-11-29",8.85,9.65,8.775,9.1,14640.0],["2017-11-30",8.825,9.3,8.825,9.05,7320.0],["2017-12-01",9.25,9.25,8.9,9.125,6840.0],["2017-12-04",9.15,9.625,8.7,8.7,6480.0],["2017-12-05",8.75,9.225,8.75,9.0,37520.0],["2017-12-06",8.875,9.0,8.825,8.95,9720.0],["2017-12-07",8.75,8.925,8.55,8.575,15960.0],["2017-12-08",8.525,8.675,8.525,8.525,5160.0],["2017-12-11",8.525,8.525,8.225,8.25,14320.0],["2017-12-12",8.15,8.15,7.775,8.0,23480.0],["2017-12-13",8.025,8.775,7.875,8.675,32080.0],["2017-12-14",8.5,9.075,8.5,8.875,9320.0],["2017-12-15",8.925,9.225,8.825,8.825,4240.0],["2017-12-18",8.875,9.025,8.825,8.85,11960.0],["2017-12-19",8.75,9.05,8.75,8.825,7520.0],["2017-12-20",8.9,9.25,8.9,9.25,11160.0],["2017-12-21",9.4,9.475,9.325,9.4,6000.0],["2017-12-22",9.35,9.4,9.1,9.2,39800.0],["2017-12-26",9.3,9.6,9.3,9.6,10280.0],["2017-12-27",9.725,9.725,9.225,9.375,20840.0],["2017-12-28",9.55,9.6,9.375,9.475,15800.0],["2017-12-29",9.725,9.725,9.05,9.05,17680.0],["2018-01-02",9.5,10.175,9.35,10.175,19520.0],["2018-01-03",10.125,10.6,10.0,10.275,22360.0],["2018-01-04",10.375,10.55,10.25,10.425,16160.0],["2018-01-05",10.375,10.6,10.275,10.5,9280.0],["2018-01-08",10.65,10.65,10.425,10.525,15840.0],["2018-01-09",10.225,10.375,10.125,10.15,15800.0],["2018-01-10",10.225,10.35,10.15,10.15,10360.0],["2018-01-11",10.225,10.425,10.15,10.175,9240.0],["2018-01-12",10.15,10.4,10.15,10.25,10200.0],["2018-01-16",10.375,10.75,10.375,10.575,11640.0],["2018-01-17",10.5,10.95,10.275,10.925,22800.0],["2018-01-18",10.75,10.9,10.25,10.25,26400.0],["2018-01-19",10.2,10.65,10.2,10.4,10920.0],["2018-01-22",10.325,10.325,10.25,10.3,5800.0],["2018-01-23",10.025,10.7,10.025,10.625,23440.0],["2018-01-24",11.25,11.25,10.9,11.225,31760.0],["2018-01-25",11.25,11.625,10.925,10.925,36200.0],["2018-01-26",10.925,11.175,10.85,10.9,15120.0],["2018-01-29",10.9,10.9,9.65,10.25,49320.0],["2018-01-30",10.1,10.25,9.9,10.2,19920.0],["2018-01-31",10.25,10.25,9.95,10.1,21400.0],["2018-02-01",9.95,10.275,9.95,10.0,7800.0],["2018-02-02",9.65,9.95,9.45,9.475,19160.0],["2018-02-05",9.6,9.775,9.05,9.125,28320.0],["2018-02-06",9.1,9.75,9.1,9.725,14840.0],["2018-02-07",10.125,10.125,9.125,9.15,37760.0],["2018-02-08",9.2,9.75,9.15,9.15,12560.0],["2018-02-09",9.125,9.125,8.375,8.775,20280.0],["2018-02-12",9.125,9.75,8.875,9.725,20880.0],["2018-02-13",9.85,9.85,9.325,9.6,16960.0],["2018-02-14",9.6,10.325,9.6,10.1,63080.0],["2018-02-15",10.325,10.325,9.8,9.875,13920.0],["2018-02-16",9.975,9.975,9.375,9.575,13880.0],["2018-02-20",9.625,9.625,9.175,9.425,17400.0],["2018-02-21",9.4,9.6,9.125,9.15,9840.0],["2018-02-22",9.075,9.45,9.025,9.025,4280.0],["2018-02-23",9.225,9.325,9.2,9.2,8040.0],["2018-02-26",9.225,9.25,9.2,9.25,8200.0],["2018-02-27",9.25,9.25,8.95,9.25,7960.0],["2018-02-28",9.1,9.1,8.8,9.05,7840.0],["2018-03-01",9.05,9.05,8.75,9.05,17320.0],["2018-03-02",9.05,9.05,8.675,9.05,14840.0],["2018-03-05",9.0,9.0,8.675,8.75,15880.0],["2018-03-06",8.8,9.0,8.725,8.775,12200.0],["2018-03-07",8.875,8.975,8.625,8.975,6480.0],["2018-03-08",8.95,8.95,8.425,8.425,20040.0],["2018-03-09",8.35,8.75,8.35,8.625,5440.0],["2018-03-12",8.625,8.675,8.5,8.6,10280.0],["2018-03-13",8.625,8.675,8.45,8.45,4040.0],["2018-03-14",8.325,8.5,8.225,8.225,6120.0],["2018-03-15",8.325,8.4,8.225,8.325,11760.0],["2018-03-16",8.275,8.275,8.0,8.125,19200.0],["2018-03-19",8.125,8.25,8.125,8.15,6920.0],["2018-03-20",8.125,8.125,8.0,8.125,9000.0],["2018-03-21",8.275,8.5,8.0,8.45,13760.0],["2018-03-22",8.6,8.775,8.6,8.775,27080.0],["2018-03-23",9.05,9.15,8.75,9.125,25480.0],["2018-03-26",9.25,9.25,8.75,8.775,22400.0],["2018-03-27",8.75,8.775,8.45,8.725,19640.0],["2018-03-28",8.525,8.525,8.175,8.225,12280.0],["2018-03-29",8.25,8.375,8.2,8.25,3320.0],["2018-04-02",8.325,8.6,8.325,8.45,6800.0],["2018-04-03",8.45,8.675,8.2,8.675,5520.0],["2018-04-04",8.575,8.575,8.2,8.375,15320.0],["2018-04-05",8.35,8.375,8.25,8.275,9000.0],["2018-04-06",8.45,8.45,8.275,8.425,4800.0],["2018-04-09",8.625,9.375,8.35,9.125,19840.0],["2018-04-10",9.425,9.425,8.85,8.85,20320.0],["2018-04-11",8.975,9.35,8.95,9.15,14760.0],["2018-04-12",9.15,9.5,9.15,9.5,35880.0],["2018-04-13",9.6,9.775,9.125,9.125,17280.0],["2018-04-16",9.375,9.625,8.95,9.2,9120.0],["2018-04-17",9.225,9.825,9.175,9.775,12840.0],["2018-04-18",9.875,10.625,9.75,10.025,44360.0],["2018-04-19",10.25,10.75,9.95,10.75,26200.0],["2018-04-20",10.625,10.65,9.95,9.95,28800.0],["2018-04-23",9.875,10.0,9.525,9.725,23480.0],["2018-04-24",9.575,9.625,9.4,9.4,22680.0],["2018-04-25",9.375,10.55,9.375,10.55,10520.0],["2018-04-26",10.5,10.5,9.375,9.525,30560.0],["2018-04-27",9.45,9.95,9.45,9.7,15280.0],["2018-04-30",9.85,9.975,9.45,9.975,27520.0],["2018-05-01",9.775,9.775,9.375,9.5,18600.0],["2018-05-02",9.5,9.675,9.4,9.5,10080.0],["2018-05-03",9.65,9.65,9.175,9.275,17040.0],["2018-05-04",9.3,9.3,8.9,9.025,31760.0],["2018-05-07",9.25,9.25,8.625,8.975,22480.0],["2018-05-08",8.975,9.2,8.775,9.075,15960.0],["2018-05-09",9.075,9.325,8.775,8.875,12360.0],["2018-05-10",9.05,9.675,9.0,9.55,26680.0],["2018-05-11",9.775,9.775,9.0,9.275,17480.0],["2018-05-14",9.425,9.475,9.05,9.375,24840.0],["2018-05-15",9.125,9.25,8.8,8.825,35120.0],["2018-05-16",8.85,8.875,8.825,8.85,46000.0],["2018-05-17",8.825,8.825,8.675,8.725,38480.0],["2018-05-18",8.75,9.125,8.75,9.125,10680.0],["2018-05-21",9.25,9.3,9.0,9.275,10600.0],["2018-05-22",9.3,9.3,9.0,9.2,27960.0],["2018-05-23",9.025,9.2,8.925,8.975,7880.0],["2018-05-24",9.0,9.225,8.7,9.1,15040.0],["2018-05-25",8.925,8.95,8.75,8.9,5680.0],["2018-05-29",8.925,8.925,8.6,8.65,21160.0],["2018-05-30",8.75,8.975,8.75,8.9,9040.0],["2018-05-31",8.825,8.875,8.675,8.775,4000.0],["2018-06-01",8.775,8.85,8.675,8.8,13000.0],["2018-06-04",8.7,8.75,8.625,8.625,7800.0],["2018-06-05",8.6,8.625,8.5,8.575,10560.0],["2018-06-06",8.6,8.7,8.55,8.7,7480.0],["2018-06-07",8.8,8.95,8.725,8.95,6280.0],["2018-06-08",8.9,8.9,8.75,8.775,8320.0],["2018-06-11",8.825,8.825,8.65,8.7,3480.0],["2018-06-12",8.7,8.925,8.7,8.75,6960.0],["2018-06-13",8.75,8.875,8.75,8.775,9080.0],["2018-06-14",8.8,8.8,8.55,8.55,12080.0],["2018-06-15",8.5,8.5,8.0,8.05,26040.0],["2018-06-18",8.05,8.05,7.65,7.725,23400.0],["2018-06-19",7.55,8.0,7.35,7.95,18840.0],["2018-06-20",7.95,8.0,7.65,7.7,10360.0],["2018-06-21",7.6,7.875,7.5,7.825,20840.0],["2018-06-22",7.725,7.85,7.6,7.85,12480.0],["2018-06-25",7.775,7.875,7.5,7.65,18080.0],["2018-06-26",7.65,7.65,7.425,7.425,12800.0],["2018-06-27",7.4,7.9,7.4,7.9,10200.0],["2018-06-28",7.85,7.85,7.5,7.525,13280.0],["2018-06-29",7.475,7.875,7.475,7.775,11440.0],["2018-07-02",7.65,8.025,7.425,7.575,11880.0],["2018-07-03",7.675,8.05,7.675,7.975,4000.0],["2018-07-05",8.2,8.2,7.75,8.175,12880.0],["2018-07-06",8.125,8.125,7.85,8.0,14880.0],["2018-07-09",8.275,8.275,7.925,8.075,7240.0],["2018-07-10",8.0,8.05,7.925,8.05,8480.0],["2018-07-11",8.075,8.15,7.675,7.775,27120.0],["2018-07-12",7.875,7.875,7.525,7.575,15880.0],["2018-07-13",7.7,7.7,7.375,7.625,16400.0],["2018-07-16",7.725,7.725,7.0,7.125,30400.0],["2018-07-17",7.125,7.125,6.7,6.85,36720.0],["2018-07-18",6.875,7.0,6.8,6.925,17120.0],["2018-07-19",6.775,6.95,6.6,6.6,21080.0],["2018-07-20",6.85,6.85,6.6,6.65,17000.0],["2018-07-23",6.75,6.875,6.65,6.875,8720.0],["2018-07-24",6.85,6.9,6.7,6.7,18480.0],["2018-07-25",6.775,7.0,6.775,6.95,8520.0],["2018-07-26",6.925,7.075,6.65,6.775,11560.0],["2018-07-27",6.825,6.85,6.75,6.85,7000.0],["2018-07-30",6.825,6.825,6.525,6.625,5840.0],["2018-07-31",6.5,6.75,6.5,6.65,10360.0],["2018-08-01",6.55,6.575,6.4,6.4,11160.0],["2018-08-02",6.375,6.4,6.225,6.225,17120.0],["2018-08-03",6.225,6.45,6.225,6.3,27240.0],["2018-08-06",6.3,6.475,6.275,6.4,15960.0],["2018-08-07",6.475,6.475,6.15,6.275,15800.0],["2018-08-08",6.25,6.375,6.15,6.325,17080.0],["2018-08-09",6.75,6.75,6.3,6.65,20480.0],["2018-08-10",6.65,6.65,6.25,6.25,13440.0],["2018-08-13",6.3,6.325,6.0,6.075,32720.0],["2018-08-14",6.15,6.15,5.35,5.75,46040.0],["2018-08-15",5.625,5.725,5.325,5.6,48600.0],["2018-08-16",5.625,5.625,5.55,5.575,25120.0],["2018-08-17",5.2,6.125,5.2,5.625,43360.0],["2018-08-20",5.75,5.875,5.625,5.875,14720.0],["2018-08-21",5.875,5.875,5.6,5.625,23120.0],["2018-08-22",5.625,5.7,5.575,5.6,24120.0],["2018-08-23",5.5,5.85,5.5,5.525,13720.0],["2018-08-24",5.525,6.25,5.525,5.75,42080.0],["2018-08-27",5.925,6.05,5.875,6.0,23120.0],["2018-08-28",6.125,6.35,6.0,6.025,23520.0],["2018-08-29",6.125,6.25,6.075,6.25,14280.0],["2018-08-30",6.15,6.25,5.9,5.925,10640.0],["2018-08-31",6.075,6.125,5.775,6.05,14920.0],["2018-09-04",5.875,5.875,5.125,5.125,63440.0],["2018-09-05",5.275,5.475,5.175,5.275,20040.0],["2018-09-06",5.35,5.475,5.275,5.3,18160.0],["2018-09-07",5.45,5.625,5.3,5.625,25200.0],["2018-09-10",5.725,5.725,5.5,5.6,13680.0],["2018-09-11",5.5,5.575,5.225,5.45,31280.0],["2018-09-12",5.5,5.575,5.325,5.375,9120.0],["2018-09-13",5.625,5.625,5.275,5.6,23600.0],["2018-09-14",5.475,5.475,5.35,5.425,8320.0],["2018-09-17",5.3,5.6,5.3,5.475,16280.0],["2018-09-18",5.6,5.625,5.425,5.525,5440.0],["2018-09-19",5.575,5.7,5.5,5.525,13800.0],["2018-09-20",5.55,5.55,5.45,5.5,9880.0],["2018-09-21",5.525,5.75,5.4,5.725,35440.0],["2018-09-24",5.75,6.075,5.675,6.0,21680.0],["2018-09-25",6.25,6.5,5.95,6.5,32400.0],["2018-09-26",6.5,6.5,5.95,6.25,15360.0],["2018-09-27",6.125,6.125,5.75,5.9,12000.0],["2018-09-28",5.925,6.125,5.8,5.9,22280.0],["2018-10-01",5.85,5.925,5.275,5.55,98760.0],["2018-10-02",5.575,5.825,5.55,5.6,18720.0],["2018-10-03",5.65,5.725,5.4,5.475,71440.0],["2018-10-04",5.5,5.6,5.425,5.5,49120.0],["2018-10-05",5.5,5.525,5.35,5.425,21680.0],["2018-10-08",5.4,5.55,5.375,5.55,15480.0],["2018-10-09",5.55,5.75,5.425,5.75,44680.0],["2018-10-10",5.65,5.85,5.4,5.75,75600.0],["2018-10-11",5.925,6.25,5.8,6.1,54520.0],["2018-10-12",6.1,6.15,5.875,6.15,23320.0],["2018-10-15",6.275,6.575,6.125,6.4,65720.0],["2018-10-16",6.5,6.525,5.95,6.0,53160.0],["2018-10-17",6.05,6.25,5.875,6.05,54000.0],["2018-10-18",6.025,6.025,5.675,5.675,19040.0],["2018-10-19",5.8,5.925,5.35,5.45,38080.0],["2018-10-22",5.45,5.7,5.425,5.45,16120.0],["2018-10-23",5.65,5.7,5.35,5.475,26600.0],["2018-10-24",5.6,5.65,5.375,5.55,18520.0],["2018-10-25",5.575,5.575,5.275,5.275,19480.0],["2018-10-26",5.275,5.6,5.25,5.475,32280.0],["2018-10-29",5.5,5.6,5.25,5.475,26520.0],["2018-10-30",5.525,5.525,5.15,5.25,25040.0],["2018-10-31",5.25,5.325,5.0,5.125,26920.0],["2018-11-01",5.2,5.275,5.125,5.2,15640.0],["2018-11-02",5.25,5.375,5.125,5.3,23440.0],["2018-11-05",5.225,5.4,5.225,5.325,19280.0],["2018-11-06",5.3,5.35,5.15,5.175,12560.0],["2018-11-07",5.25,5.35,4.95,5.1,30000.0],["2018-11-08",5.025,5.05,4.55,4.75,52880.0],["2018-11-09",4.6,4.75,4.6,4.725,43480.0],["2018-11-12",4.65,4.725,4.3,4.45,50160.0],["2018-11-13",4.6,4.6,3.8,3.85,60880.0],["2018-11-14",3.825,4.0,3.775,3.95,29560.0],["2018-11-15",3.925,3.975,3.8,3.825,76240.0],["2018-11-16",3.95,3.95,3.7,3.8,36720.0],["2018-11-19",3.875,3.875,3.625,3.775,19680.0],["2018-11-20",3.775,3.775,3.525,3.575,54080.0],["2018-11-21",3.6,3.875,3.575,3.775,46240.0],["2018-11-23",3.825,3.825,3.575,3.8,16320.0],["2018-11-26",3.775,3.775,3.45,3.475,41040.0],["2018-11-27",3.5,3.525,3.3,3.35,26800.0],["2018-11-28",3.3,3.475,3.275,3.4,24400.0],["2018-11-29",3.4,3.475,3.375,3.4,12280.0],["2018-11-30",3.3,3.4,3.3,3.325,20000.0],["2018-12-03",3.4,3.55,3.325,3.475,34760.0],["2018-12-04",3.525,3.625,3.3,3.375,58120.0],["2018-12-06",3.4,3.4,3.275,3.275,20040.0],["2018-12-07",3.375,3.6,3.35,3.525,66840.0],["2018-12-10",3.625,3.65,3.4,3.525,56320.0],["2018-12-11",3.35,3.5,3.35,3.375,20760.0],["2018-12-12",3.45,3.7,3.4,3.575,43400.0],["2018-12-13",3.6,3.625,3.45,3.525,11560.0],["2018-12-14",3.425,3.475,3.35,3.4,15640.0],["2018-12-17",3.45,3.5,3.3,3.45,55760.0],["2018-12-18",3.475,3.475,3.275,3.35,26120.0],["2018-12-19",3.35,3.4,3.1,3.1,39720.0],["2018-12-20",3.125,3.525,3.125,3.35,85720.0],["2018-12-21",3.4,3.425,3.3,3.325,20640.0],["2018-12-24",3.325,3.325,3.15,3.275,66760.0],["2018-12-26",3.375,4.05,3.325,3.85,86120.0],["2018-12-27",3.75,4.475,3.75,4.05,107440.0],["2018-12-28",4.125,4.35,4.05,4.1,88960.0],["2018-12-31",4.175,4.275,4.05,4.125,76240.0],["2019-01-02",4.3,4.375,4.1,4.225,72360.0],["2019-01-03",4.35,4.6,4.25,4.6,100800.0],["2019-01-04",4.85,4.85,4.475,4.625,60440.0],["2019-01-07",4.825,4.875,4.575,4.6,128640.0],["2019-01-08",4.75,4.75,4.375,4.525,62840.0],["2019-01-09",4.75,4.75,4.475,4.525,115080.0],["2019-01-10",4.7,4.7,4.425,4.425,49640.0],["2019-01-11",4.5,4.5,4.075,4.2,72440.0],["2019-01-14",4.25,4.325,4.05,4.05,54880.0],["2019-01-15",4.175,4.225,4.075,4.175,51560.0],["2019-01-16",4.225,4.225,4.1,4.175,29200.0],["2019-01-17",4.2,4.2,4.125,4.175,37320.0],["2019-01-18",4.225,4.225,4.075,4.2,31400.0],["2019-01-22",4.25,4.25,3.825,3.85,63000.0],["2019-01-23",3.875,3.925,3.75,3.825,35680.0],["2019-01-24",3.825,3.9,3.825,3.875,21360.0],["2019-01-25",3.925,4.225,3.9,4.1,172160.0],["2019-01-28",4.25,4.25,4.125,4.2,26520.0],["2019-01-29",4.25,4.35,4.05,4.2,110960.0],["2019-01-30",4.3,4.375,4.175,4.375,40480.0],["2019-01-31",4.525,4.55,4.35,4.425,64400.0],["2019-02-01",4.425,4.475,4.3,4.375,36360.0],["2019-02-04",4.375,4.425,4.275,4.35,49680.0],["2019-02-05",4.575,4.575,4.3,4.45,105840.0],["2019-02-06",4.375,4.425,4.3,4.35,57040.0],["2019-02-07",4.3,4.4,4.25,4.325,23920.0],["2019-02-08",4.325,4.4,4.25,4.35,26840.0],["2019-02-11",4.325,4.35,4.25,4.325,30640.0],["2019-02-12",4.375,4.4,4.25,4.3,31920.0],["2019-02-13",4.3,4.325,4.2,4.25,22920.0],["2019-02-14",4.275,4.275,4.175,4.175,25280.0],["2019-02-15",4.175,4.35,4.1,4.275,86800.0],["2019-02-19",4.275,4.525,4.25,4.425,70960.0],["2019-02-20",4.475,4.7,4.425,4.6,96000.0],["2019-02-21",4.55,4.55,4.375,4.45,32800.0],["2019-02-22",4.45,4.75,4.45,4.725,36440.0],["2019-02-25",4.825,5.05,4.6,4.85,100720.0],["2019-02-26",5.0,5.0,4.525,4.925,77560.0],["2019-02-27",4.875,4.875,4.55,4.725,39280.0],["2019-02-28",4.75,4.975,4.625,4.95,40600.0],["2019-03-01",4.775,4.825,4.6,4.6,43800.0],["2019-03-04",4.575,4.575,4.3,4.475,69080.0],["2019-03-05",4.5,4.5,4.175,4.3,44840.0],["2019-03-06",4.25,4.275,4.1,4.125,28000.0],["2019-03-07",4.0,4.1,3.975,4.025,42960.0],["2019-03-08",4.1,4.325,4.1,4.15,62760.0],["2019-03-11",4.2,4.2,4.075,4.175,37120.0],["2019-03-12",4.2,4.275,4.0,4.025,35520.0],["2019-03-13",4.125,4.325,4.125,4.325,69320.0],["2019-03-14",4.15,4.225,4.1,4.2,34480.0],["2019-03-15",4.275,4.275,4.05,4.15,28640.0],["2019-03-18",4.125,4.175,3.875,3.95,56640.0],["2019-03-19",3.95,4.05,3.85,4.0,71240.0],["2019-03-20",4.025,4.075,3.875,4.05,54760.0],["2019-03-21",4.125,4.125,3.95,4.075,70440.0],["2019-03-22",4.05,4.1,3.825,3.975,61320.0],["2019-03-25",3.95,4.025,3.925,4.0,35120.0],["2019-03-26",3.95,4.125,3.95,4.075,13360.0],["2019-03-27",4.05,4.125,3.925,4.0,18360.0],["2019-03-28",3.925,4.05,3.875,3.975,21560.0],["2019-03-29",4.0,4.35,4.0,4.125,57800.0],["2019-04-01",4.2,4.2,3.95,4.025,104640.0],["2019-04-02",4.0,4.0,3.7,3.725,114720.0],["2019-04-03",3.8,3.875,3.65,3.825,82040.0],["2019-04-04",3.95,4.65,3.95,4.625,219560.0],["2019-04-05",4.45,4.625,4.25,4.425,83320.0],["2019-04-08",4.5,4.525,4.3,4.425,69960.0],["2019-04-09",4.45,4.45,4.275,4.35,43560.0],["2019-04-10",4.25,4.4,4.25,4.35,70920.0],["2019-04-11",4.325,4.375,4.225,4.25,23040.0],["2019-04-12",4.325,4.35,4.225,4.325,43480.0],["2019-04-15",4.25,4.375,4.0,4.075,59880.0],["2019-04-16",4.075,4.3,3.925,4.275,92920.0],["2019-04-17",4.25,4.475,4.175,4.4,76520.0],["2019-04-18",4.375,4.425,4.2,4.2,37960.0],["2019-04-22",4.225,4.3,4.125,4.2,34440.0],["2019-04-23",4.175,4.2,4.075,4.125,44240.0],["2019-04-24",4.2,4.325,4.15,4.225,66240.0],["2019-04-25",4.3,4.375,4.15,4.225,44720.0],["2019-04-26",4.3,4.425,4.275,4.3,36000.0],["2019-04-29",4.275,4.375,4.225,4.25,28720.0],["2019-04-30",4.35,4.475,4.25,4.45,97840.0],["2019-05-01",4.425,4.425,4.35,4.375,67160.0],["2019-05-02",4.35,4.4,4.325,4.35,26600.0],["2019-05-03",4.3,4.525,4.3,4.5,47200.0],["2019-05-06",4.35,4.575,4.35,4.55,38000.0],["2019-05-07",4.6,4.6,4.4,4.525,29840.0],["2019-05-08",4.5,4.5,4.3,4.35,36360.0],["2019-05-09",4.325,4.475,4.25,4.425,18960.0],["2019-05-10",4.375,4.6,4.375,4.525,54520.0],["2019-05-13",4.625,4.825,4.575,4.825,64760.0],["2019-05-14",4.5,4.75,4.45,4.45,69040.0],["2019-05-15",4.45,4.575,4.375,4.4,37920.0],["2019-05-16",4.375,4.525,4.325,4.475,32400.0],["2019-05-17",4.325,4.4,4.225,4.375,42320.0],["2019-05-20",4.325,4.45,4.3,4.325,5280.0],["2019-05-21",4.275,4.375,4.275,4.35,28400.0],["2019-05-22",4.275,4.35,4.175,4.175,30080.0],["2019-05-23",4.25,4.3,4.125,4.225,23360.0],["2019-05-24",4.25,4.275,4.125,4.25,23240.0],["2019-05-28",4.2,4.225,4.125,4.175,18760.0],["2019-05-29",4.175,4.2,4.1,4.1,18160.0],["2019-05-30",4.15,4.275,4.025,4.25,28680.0],["2019-05-31",4.3,4.375,4.175,4.3,36720.0],["2019-06-03",4.375,4.825,4.375,4.65,196680.0],["2019-06-04",4.65,4.8,4.525,4.625,67280.0],["2019-06-05",4.85,4.875,4.625,4.775,82320.0],["2019-06-06",4.75,4.775,4.575,4.7,129360.0],["2019-06-07",4.65,4.825,4.6,4.7,73120.0],["2019-06-10",4.825,4.9,4.7,4.8,101560.0],["2019-06-11",4.825,4.875,4.7,4.85,33680.0],["2019-06-12",4.85,4.875,4.65,4.675,63600.0],["2019-06-13",4.725,4.8,4.625,4.7,126800.0],["2019-06-14",4.8,4.875,4.65,4.675,112640.0],["2019-06-17",4.625,4.775,4.625,4.725,39400.0],["2019-06-18",4.75,4.85,4.675,4.725,44520.0],["2019-06-19",4.775,4.85,4.575,4.725,64320.0],["2019-06-20",4.875,5.175,4.875,5.125,225840.0],["2019-06-21",5.15,5.525,5.125,5.375,196400.0],["2019-06-24",5.475,5.75,5.425,5.75,121280.0],["2019-06-25",5.7,5.925,5.4,5.625,153480.0],["2019-06-26",5.475,5.95,5.425,5.9,82480.0],["2019-06-27",5.925,6.05,5.7,5.9,85480.0],["2019-06-28",6.0,6.2,5.75,5.85,65040.0],["2019-07-01",5.75,5.8,5.5,5.575,89560.0],["2019-07-02",5.575,5.975,5.55,5.85,115520.0],["2019-07-03",6.0,6.0,5.825,5.925,37960.0],["2019-07-05",5.85,5.9,5.725,5.825,100280.0],["2019-07-08",5.85,5.9,5.725,5.825,21160.0],["2019-07-09",5.85,5.85,5.55,5.6,68840.0],["2019-07-10",5.65,5.925,5.65,5.85,115520.0],["2019-07-11",5.9,5.925,5.7,5.9,45120.0],["2019-07-12",5.875,5.975,5.75,5.875,57560.0],["2019-07-15",6.225,6.225,5.875,6.075,93960.0],["2019-07-16",6.0,6.625,5.925,6.25,155440.0],["2019-07-17",6.425,6.975,6.375,6.675,157600.0],["2019-07-18",6.875,7.2,6.6,7.125,191760.0],["2019-07-19",7.125,7.475,7.1,7.25,188680.0],["2019-07-22",7.5,7.775,7.325,7.625,252800.0],["2019-07-23",7.9,7.9,7.075,7.175,197960.0],["2019-07-24",7.275,7.65,7.15,7.225,167320.0],["2019-07-25",7.175,7.4,7.0,7.075,103920.0],["2019-07-26",7.0,7.225,6.725,6.925,137360.0],["2019-07-29",7.0,7.0,6.55,6.775,186680.0],["2019-07-30",6.875,7.3,6.75,7.225,214240.0],["2019-07-31",7.25,7.3,6.75,6.9,145880.0],["2019-08-01",6.725,7.225,6.625,7.125,131320.0],["2019-08-02",7.05,7.35,7.0,7.125,109640.0],["2019-08-05",7.425,7.775,7.4,7.5,188000.0],["2019-08-06",7.55,7.7,7.35,7.4,137760.0],["2019-08-07",7.875,8.85,7.875,8.525,538440.0],["2019-08-08",8.45,9.075,8.35,9.05,427000.0],["2019-08-09",9.3,9.8,9.1,9.325,357840.0],["2019-08-12",9.375,9.775,8.775,9.15,316920.0],["2019-08-13",9.125,9.15,7.975,8.15,758640.0],["2019-08-14",8.4,8.7,8.125,8.275,211800.0],["2019-08-15",8.2,8.225,7.675,8.05,258560.0],["2019-08-16",7.8,8.025,7.225,7.575,262760.0],["2019-08-19",7.275,8.0,7.175,7.5,162280.0],["2019-08-20",7.675,7.95,7.5,7.95,187360.0],["2019-08-21",7.95,8.15,7.625,7.725,176600.0],["2019-08-22",7.6,7.95,7.6,7.7,69160.0],["2019-08-23",7.725,8.65,7.725,8.375,252280.0],["2019-08-26",8.5,9.0,8.15,8.475,252040.0],["2019-08-27",8.625,9.175,8.625,8.975,334440.0],["2019-08-28",9.2,9.3,8.9,9.225,254800.0],["2019-08-29",9.225,9.375,8.3,8.65,361600.0],["2019-08-30",8.725,8.725,8.325,8.5,135960.0],["2019-09-03",8.8,9.25,8.725,9.0,277520.0],["2019-09-04",9.025,9.075,8.65,8.75,187560.0],["2019-09-05",8.275,8.4,7.775,8.1,273800.0],["2019-09-06",8.275,8.8,7.55,7.825,285400.0],["2019-09-09",7.8,7.875,7.225,7.525,217160.0],["2019-09-10",7.425,8.05,7.425,7.625,255560.0],["2019-09-11",7.625,7.95,7.625,7.7,84200.0],["2019-09-12",8.05,8.225,7.4,7.5,85280.0],["2019-09-13",7.375,7.625,6.725,7.075,254280.0],["2019-09-16",7.525,7.525,6.925,7.025,163760.0],["2019-09-17",7.05,7.5,7.0,7.4,181120.0],["2019-09-18",7.575,7.725,6.9,7.175,188560.0],["2019-09-19",7.25,7.375,7.125,7.225,61280.0],["2019-09-20",7.35,7.6,7.225,7.575,130000.0],["2019-09-23",7.85,8.025,7.625,7.725,201520.0],["2019-09-24",7.725,7.875,7.45,7.85,154880.0],["2019-09-25",7.75,7.875,7.225,7.35,146440.0],["2019-09-26",7.3,7.575,6.875,6.975,176080.0],["2019-09-27",6.75,6.925,6.625,6.875,259160.0],["2019-09-30",6.6,6.65,6.125,6.3,294000.0],["2019-10-01",6.275,6.85,6.175,6.525,211240.0],["2019-10-02",6.625,6.975,6.55,6.825,163520.0],["2019-10-03",6.675,6.975,6.625,6.725,94520.0],["2019-10-04",6.7,7.25,6.7,7.05,127880.0],["2019-10-07",7.125,7.575,7.1,7.25,144400.0],["2019-10-08",7.4,7.575,7.2,7.425,133480.0],["2019-10-09",7.4,7.425,6.825,7.075,218080.0],["2019-10-10",7.125,7.2,6.75,6.95,109920.0],["2019-10-11",7.0,7.0,6.475,6.575,275640.0],["2019-10-14",6.625,6.875,6.525,6.8,89400.0],["2019-10-15",6.75,6.75,6.325,6.425,180080.0],["2019-10-16",6.45,6.85,6.325,6.825,90840.0],["2019-10-17",6.775,7.225,6.775,7.075,202680.0],["2019-10-18",7.075,7.125,6.775,6.9,98600.0],["2019-10-21",7.125,7.175,6.775,6.975,78760.0],["2019-10-22",6.975,7.125,6.85,7.075,83080.0],["2019-10-23",7.075,7.35,7.075,7.2,83600.0],["2019-10-24",7.2,7.75,7.2,7.725,230840.0],["2019-10-25",8.225,8.475,7.725,8.1,346760.0],["2019-10-28",7.9,7.925,7.625,7.85,140440.0],["2019-10-29",7.65,7.85,7.575,7.725,112520.0],["2019-10-30",7.825,7.85,7.45,7.8,56080.0],["2019-10-31",8.0,8.25,7.825,7.95,149920.0],["2019-11-01",7.8,7.9,7.575,7.825,162560.0],["2019-11-04",7.775,7.85,7.325,7.425,165680.0],["2019-11-05",7.225,7.25,6.925,7.2,229520.0],["2019-11-06",7.025,7.225,6.95,6.95,121120.0],["2019-11-07",6.925,6.95,6.5,6.625,187240.0],["2019-11-08",6.375,6.825,6.375,6.6,140440.0],["2019-11-11",6.4,6.875,6.4,6.775,109480.0],["2019-11-12",6.65,6.9,6.5,6.75,97160.0],["2019-11-13",6.9,7.05,6.725,6.85,89400.0],["2019-11-14",6.65,6.925,6.525,6.6,202800.0],["2019-11-15",6.5,6.875,6.45,6.575,118080.0],["2019-11-18",6.575,6.875,6.575,6.6,125040.0],["2019-11-19",6.675,6.7,6.475,6.5,138800.0],["2019-11-20",6.525,6.75,6.275,6.625,128000.0],["2019-11-21",6.625,6.65,6.325,6.35,99120.0],["2019-11-22",6.325,6.425,6.25,6.325,124600.0],["2019-11-25",6.275,6.4,6.1,6.1,135440.0],["2019-11-26",6.1,6.375,6.1,6.3,84080.0],["2019-11-27",6.3,6.375,6.1,6.325,85840.0],["2019-11-29",6.35,6.875,6.35,6.75,133720.0],["2019-12-02",6.775,6.825,6.65,6.675,100920.0],["2019-12-03",6.875,7.225,6.8,7.1,322520.0],["2019-12-04",7.0,7.075,6.775,6.95,110120.0],["2019-12-05",6.875,7.675,6.875,7.275,237040.0],["2019-12-06",7.25,7.35,6.95,7.1,99240.0],["2019-12-09",7.05,7.375,7.05,7.25,75040.0],["2019-12-10",6.875,7.3,6.875,7.225,75520.0],["2019-12-11",7.225,7.375,7.15,7.375,87200.0],["2019-12-12",7.425,7.6,7.15,7.425,147400.0],["2019-12-13",7.35,7.85,7.35,7.75,125720.0],["2019-12-16",7.75,8.0,7.6,7.65,107920.0],["2019-12-17",7.7,7.75,7.4,7.425,84840.0],["2019-12-18",7.35,7.675,7.175,7.65,74560.0],["2019-12-19",7.7,7.8,7.45,7.675,65800.0],["2019-12-20",7.75,7.85,7.275,7.35,132640.0],["2019-12-23",7.2,7.875,7.2,7.825,205840.0],["2019-12-24",8.0,8.05,7.9,8.025,141040.0],["2019-12-26",8.175,8.25,7.6,7.95,202080.0],["2019-12-27",8.075,8.225,7.8,8.2,159520.0],["2019-12-30",8.125,8.325,8.125,8.175,140360.0],["2019-12-31",8.2,8.225,7.875,7.925,106680.0],["2020-01-02",8.1,8.125,7.775,7.85,118240.0],["2020-01-03",7.95,8.05,7.625,7.725,158440.0],["2020-01-06",8.125,8.125,7.375,7.55,295040.0],["2020-01-07",7.475,7.85,7.4,7.8,132680.0],["2020-01-08",7.75,7.875,7.1,7.2,234600.0],["2020-01-09",7.45,7.45,7.025,7.15,147160.0],["2020-01-10",7.1,7.45,7.1,7.325,98440.0],["2020-01-13",7.2,7.325,7.075,7.125,133800.0],["2020-01-14",7.075,7.375,7.05,7.275,163440.0],["2020-01-15",7.325,7.425,7.175,7.4,127920.0],["2020-01-16",7.4,7.4,7.175,7.35,114560.0],["2020-01-17",7.225,7.45,7.175,7.275,119600.0],["2020-01-21",7.25,7.25,7.025,7.15,122480.0],["2020-01-22",7.1,7.125,6.9,7.0,119120.0],["2020-01-23",6.9,7.075,6.75,6.85,129280.0],["2020-01-24",6.825,7.15,6.825,7.125,167120.0],["2020-01-27",7.275,7.4,7.075,7.25,151000.0],["2020-01-28",7.35,7.35,6.9,7.025,122120.0],["2020-01-29",6.975,7.1,6.825,7.025,144720.0],["2020-01-30",7.05,7.275,7.0,7.1,106520.0],["2020-01-31",6.95,7.45,6.95,7.375,187400.0],["2020-02-03",7.15,7.25,6.825,7.225,321440.0],["2020-02-04",7.05,7.125,6.675,7.025,230800.0],["2020-02-05",6.925,7.1,6.825,7.05,108560.0],["2020-02-06",7.1,7.375,7.025,7.25,116040.0],["2020-02-07",7.2,7.275,6.975,7.0,69440.0],["2020-02-10",6.8,7.05,6.8,6.85,144080.0],["2020-02-11",6.875,7.1,6.875,7.0,91920.0],["2020-02-12",7.0,7.25,6.9,7.125,76080.0],["2020-02-13",7.225,7.525,7.225,7.375,177560.0],["2020-02-14",7.4,7.625,7.35,7.6,121480.0],["2020-02-18",7.575,7.675,7.15,7.35,391760.0],["2020-02-19",7.5,7.625,7.425,7.575,226040.0],["2020-02-20",7.575,7.825,7.4,7.625,272560.0],["2020-02-21",7.75,8.025,7.675,7.9,375520.0],["2020-02-24",8.375,8.375,7.8,7.975,404560.0],["2020-02-25",7.775,8.0,7.25,7.25,264000.0],["2020-02-26",7.325,7.375,6.925,7.1,178240.0],["2020-02-27",7.1,7.1,6.175,6.25,464640.0],["2020-02-28",5.75,5.875,5.2,5.525,479400.0],["2020-03-02",5.85,5.925,5.375,5.775,332880.0],["2020-03-03",5.9,6.375,5.7,6.05,743280.0],["2020-03-04",6.025,6.025,5.625,5.8,257480.0],["2020-03-05",5.9,6.1,5.7,5.975,259040.0],["2020-03-06",6.025,6.025,5.4,5.575,225720.0],["2020-03-09",3.7,5.45,3.7,5.175,366280.0],["2020-03-10",5.275,5.35,4.525,4.875,217840.0],["2020-03-11",5.0,5.0,4.2,4.325,308440.0],["2020-03-12",3.6,4.25,3.375,3.725,260400.0],["2020-03-13",3.85,4.0,3.275,3.425,295520.0],["2020-03-16",3.1,3.85,2.5,3.45,2200440.0],["2020-03-17",3.6,4.175,3.125,3.875,554320.0],["2020-03-18",3.625,3.875,3.225,3.325,355240.0],["2020-03-19",3.525,3.8,3.225,3.675,460000.0],["2020-03-20",4.3,4.35,3.55,3.95,4772440.0],["2020-03-23",4.0,4.0,3.525,3.875,249280.0],["2020-03-24",4.6,4.6,4.125,4.25,444440.0],["2020-03-25",4.5,4.5,4.1,4.325,588920.0],["2020-03-26",4.525,4.525,4.05,4.25,412080.0],["2020-03-27",4.175,4.175,3.8,3.975,183840.0],["2020-03-30",3.925,4.025,3.675,3.875,167800.0],["2020-03-31",4.05,4.05,3.75,3.85,196400.0],["2020-04-01",3.875,4.0,3.65,3.75,169520.0],["2020-04-02",4.125,4.125,3.7,3.825,285040.0],["2020-04-03",3.875,3.9,3.65,3.725,122720.0],["2020-04-06",3.825,4.175,3.8,4.05,403400.0],["2020-04-07",4.25,4.35,4.0,4.15,284000.0],["2020-04-08",4.175,4.225,4.025,4.125,165160.0],["2020-04-09",4.275,4.525,4.225,4.45,542760.0],["2020-04-13",4.35,4.65,4.1,4.6,755720.0],["2020-04-14",4.875,5.5,4.75,5.35,2315320.0],["2020-04-15",5.275,5.375,4.9,5.225,540880.0],["2020-04-16",5.4,5.5,5.0,5.175,451000.0],["2020-04-17",5.075,5.25,4.925,5.05,265920.0],["2020-04-20",4.95,5.2,4.825,4.9,424240.0],["2020-04-21",4.725,4.875,4.6,4.875,276520.0],["2020-04-22",4.95,5.35,4.95,5.2,527680.0],["2020-04-23",5.5,5.725,5.175,5.325,668040.0],["2020-04-24",5.425,5.55,5.15,5.325,264800.0],["2020-04-27",5.375,5.4,5.075,5.175,270480.0],["2020-04-28",5.075,5.25,4.95,5.175,376640.0],["2020-04-29",5.4,5.675,5.225,5.65,556560.0],["2020-04-30",5.65,5.65,5.25,5.35,397520.0],["2020-05-01",5.275,5.55,5.175,5.525,483360.0],["2020-05-04",5.5,5.55,5.1,5.15,542360.0],["2020-05-05",5.1,5.5,5.1,5.35,603520.0],["2020-05-06",5.25,5.4,5.125,5.35,429520.0],["2020-05-07",5.5,6.0,5.4,5.875,634640.0],["2020-05-08",6.125,6.175,5.75,5.95,432240.0],["2020-05-11",6.025,6.025,5.475,5.55,496560.0],["2020-05-12",5.75,5.75,5.425,5.475,346200.0],["2020-05-13",5.55,5.675,5.125,5.325,451160.0],["2020-05-14",5.275,5.5,5.15,5.425,434720.0],["2020-05-15",5.75,6.125,5.575,6.0,738080.0],["2020-05-18",7.15,7.25,6.125,6.55,857360.0],["2020-05-19",6.625,7.2,6.4,7.15,696040.0],["2020-05-20",7.0,7.15,6.7,6.9,462480.0],["2020-05-21",6.825,6.825,6.275,6.55,450440.0],["2020-05-22",6.6,6.875,6.325,6.45,407520.0],["2020-05-26",6.5,6.525,5.875,5.975,475720.0],["2020-05-27",5.75,6.325,5.675,6.325,617960.0],["2020-05-28",6.425,6.575,6.0,6.125,372400.0],["2020-05-29",6.4,6.425,6.125,6.2,371800.0],["2020-06-01",6.275,6.875,6.275,6.85,607960.0],["2020-06-02",6.875,6.875,6.25,6.45,615200.0],["2020-06-03",6.15,6.4,5.925,6.175,574920.0],["2020-06-04",6.425,6.525,6.025,6.35,557480.0],["2020-06-05",6.125,6.175,5.825,6.125,518760.0],["2020-06-08",6.125,6.25,6.025,6.25,283760.0],["2020-06-09",6.225,6.35,6.05,6.15,275600.0],["2020-06-10",6.25,6.325,5.85,6.325,552480.0],["2020-06-11",6.2,6.275,5.6,5.7,463440.0],["2020-06-12",5.925,6.025,5.6,5.675,271800.0],["2020-06-15",5.5,5.925,5.175,5.8,481480.0],["2020-06-16",5.85,5.925,5.675,5.8,273240.0],["2020-06-17",5.775,5.925,5.75,5.775,196760.0],["2020-06-18",5.675,5.875,5.675,5.825,181800.0],["2020-06-19",6.075,6.225,5.85,5.875,1014480.0],["2020-06-22",6.0,6.3,6.0,6.1,419560.0],["2020-06-23",6.225,6.375,6.1,6.25,228680.0],["2020-06-24",6.225,6.275,5.9,6.15,274400.0],["2020-06-25",6.125,6.225,6.0,6.175,228160.0],["2020-06-26",6.125,6.2,5.925,6.15,280200.0],["2020-06-29",6.15,6.2,6.0,6.175,231480.0],["2020-06-30",6.225,6.65,6.1,6.6,549480.0],["2020-07-01",6.65,6.7,5.95,6.375,416480.0],["2020-07-02",6.4,6.625,6.3,6.35,356240.0],["2020-07-06",6.65,6.65,6.325,6.5,311760.0],["2020-07-07",6.5,6.55,6.2,6.325,524000.0],["2020-07-08",6.45,6.625,6.325,6.5,511520.0],["2020-07-09",6.625,6.75,6.175,6.25,720000.0],["2020-07-10",6.275,6.375,6.075,6.15,354600.0],["2020-07-13",6.375,6.55,6.05,6.15,610960.0],["2020-07-14",6.125,6.225,5.975,6.125,444720.0],["2020-07-15",6.15,6.275,6.0,6.275,400320.0],["2020-07-16",6.25,6.4,6.125,6.25,315640.0],["2020-07-17",6.35,6.95,6.25,6.85,741160.0],["2020-07-20",7.125,7.9,7.025,7.75,1012240.0],["2020-07-21",8.25,8.975,8.1,8.85,1459080.0],["2020-07-22",9.2,9.2,8.125,8.675,1848600.0],["2020-07-23",8.5,8.975,8.225,8.225,983200.0],["2020-07-24",8.475,8.725,8.25,8.575,795960.0],["2020-07-27",9.25,9.25,8.575,8.75,1394200.0],["2020-07-28",8.625,8.75,8.4,8.575,582640.0],["2020-07-29",8.725,8.725,8.275,8.45,695880.0],["2020-07-30",8.25,8.425,7.925,8.075,525560.0],["2020-07-31",8.375,8.625,8.175,8.4,539080.0],["2020-08-03",8.6,8.875,8.3,8.825,652160.0],["2020-08-04",8.95,9.35,8.4,9.25,1237160.0],["2020-08-05",9.75,9.75,8.725,8.875,1228160.0],["2020-08-06",9.2,9.2,8.5,8.75,773280.0],["2020-08-07",8.7,8.7,8.15,8.375,614840.0],["2020-08-10",8.55,8.975,8.425,8.425,571600.0],["2020-08-11",7.9,8.1,7.65,7.65,752000.0],["2020-08-12",7.9,8.025,7.575,7.7,355160.0],["2020-08-13",7.9,8.025,7.675,7.95,402920.0],["2020-08-14",7.95,8.0,7.6,7.85,311520.0],["2020-08-17",7.525,7.775,7.4,7.725,1316000.0],["2020-08-18",7.725,7.725,7.25,7.325,810480.0],["2020-08-19",7.325,7.35,6.925,7.15,743400.0],["2020-08-20",7.175,7.3,7.025,7.15,350760.0],["2020-08-21",7.025,7.1,6.75,6.875,387120.0],["2020-08-24",6.925,7.025,6.8,6.875,314000.0],["2020-08-25",6.8,6.875,6.6,6.8,356600.0],["2020-08-26",6.825,7.275,6.775,7.275,468280.0],["2020-08-27",7.375,7.4,7.05,7.275,421080.0],["2020-08-28",7.35,7.65,7.3,7.5,575480.0],["2020-08-31",7.6,7.65,7.325,7.4,415840.0],["2020-09-01",7.575,7.675,7.35,7.45,400920.0],["2020-09-02",7.45,7.45,7.05,7.2,348280.0],["2020-09-03",7.15,7.375,6.9,7.075,327560.0],["2020-09-04",7.0,7.275,6.775,7.275,432880.0],["2020-09-08",7.0,7.225,6.825,7.0,275960.0],["2020-09-09",7.125,7.475,7.125,7.425,347760.0],["2020-09-10",7.55,7.55,7.15,7.275,363480.0],["2020-09-11",7.175,7.35,7.125,7.3,230920.0],["2020-09-14",7.45,7.625,7.375,7.625,449200.0],["2020-09-15",7.775,7.775,7.35,7.675,439120.0],["2020-09-16",7.825,7.9,7.675,7.825,495000.0],["2020-09-17",7.825,7.825,7.625,7.675,504400.0],["2020-09-18",7.75,7.775,7.6,7.7,992240.0],["2020-09-21",7.5,7.65,6.95,7.3,648160.0],["2020-09-22",7.35,7.4,6.9,6.95,296360.0],["2020-09-23",6.8,6.825,6.25,6.275,526160.0],["2020-09-24",6.275,6.75,6.25,6.525,386840.0],["2020-09-25",6.4,6.6,6.35,6.475,177640.0],["2020-09-28",6.575,6.675,6.4,6.5,176080.0],["2020-09-29",6.5,6.75,6.5,6.675,198760.0],["2020-09-30",6.625,6.7,6.425,6.6,244560.0],["2020-10-01",6.725,6.725,6.5,6.525,192640.0],["2020-10-02",6.45,6.55,6.325,6.425,295840.0],["2020-10-05",6.5,6.575,6.35,6.5,262120.0],["2020-10-06",6.525,6.575,6.1,6.1,334840.0],["2020-10-07",6.15,6.425,6.15,6.4,204600.0],["2020-10-08",6.425,6.45,6.25,6.375,160160.0],["2020-10-09",6.5,7.05,6.5,7.0,432160.0],["2020-10-12",7.05,7.1,6.775,6.85,395000.0],["2020-10-13",6.8,6.95,6.55,6.725,231120.0],["2020-10-14",6.85,7.35,6.8,7.25,418440.0],["2020-10-15",6.95,7.05,6.825,7.05,220160.0],["2020-10-16",6.925,7.075,6.9,6.975,179320.0],["2020-10-19",7.025,7.25,6.875,6.875,226560.0],["2020-10-20",7.0,7.15,6.925,7.0,256960.0],["2020-10-21",7.15,7.225,6.975,7.075,497560.0],["2020-10-22",6.95,7.0,6.725,7.0,321160.0],["2020-10-23",7.0,7.025,6.825,6.9,159200.0],["2020-10-26",6.85,6.85,6.55,6.55,370040.0],["2020-10-27",6.625,6.75,6.55,6.75,226720.0],["2020-10-28",6.4,6.45,6.075,6.125,382040.0],["2020-10-29",6.075,6.325,6.025,6.325,226840.0],["2020-10-30",6.375,6.475,6.175,6.35,245600.0],["2020-11-02",6.45,6.625,6.35,6.625,203360.0],["2020-11-03",6.725,6.85,6.625,6.75,320360.0],["2020-11-04",6.775,6.775,6.4,6.475,349400.0],["2020-11-05",6.7,7.55,6.7,7.475,783360.0],["2020-11-06",7.5,7.7,7.375,7.475,343880.0],["2020-11-09",7.125,7.125,6.725,7.05,493520.0],["2020-11-10",7.175,7.2,6.925,6.925,157440.0],["2020-11-11",6.925,6.975,6.75,6.85,157720.0],["2020-11-12",6.85,7.025,6.775,6.85,176160.0],["2020-11-13",7.1,7.1,6.875,6.9,267400.0],["2020-11-16",6.9,7.075,6.85,6.9,244640.0],["2020-11-17",6.875,7.375,6.8,7.2,1113760.0],["2020-11-18",7.25,7.35,6.75,6.775,376920.0],["2020-11-19",6.775,6.8,6.55,6.55,230960.0],["2020-11-20",6.725,6.85,6.625,6.675,235280.0],["2020-11-23",6.675,6.7,6.4,6.525,332040.0],["2020-11-24",6.4,6.525,6.175,6.525,255520.0],["2020-11-25",6.6,6.75,6.5,6.725,260640.0],["2020-11-27",6.5,6.75,6.45,6.75,104720.0],["2020-11-30",6.575,6.75,6.45,6.725,202520.0],["2020-12-01",6.875,7.05,6.8,7.025,226680.0],["2020-12-02",7.1,7.125,6.925,7.0,187640.0],["2020-12-03",7.025,7.075,6.85,7.025,190280.0],["2020-12-04",7.025,7.1,6.95,7.0,111240.0],["2020-12-07",7.0,7.45,6.95,7.4,357920.0],["2020-12-08",7.45,7.45,7.15,7.2,202520.0],["2020-12-09",7.2,7.225,6.725,6.725,301440.0],["2020-12-10",6.8,7.05,6.75,6.85,329520.0],["2020-12-11",6.8,7.025,6.65,6.975,408600.0],["2020-12-14",7.0,7.0,6.525,6.525,479800.0],["2020-12-15",6.775,7.0,6.675,6.825,448120.0],["2020-12-16",6.925,7.125,6.775,7.075,582360.0],["2020-12-17",7.225,7.6,7.15,7.5,637840.0],["2020-12-18",7.425,7.6,7.3,7.475,1090880.0],["2020-12-21",7.575,7.6,7.275,7.475,527880.0],["2020-12-22",7.5,7.5,7.025,7.05,431680.0],["2020-12-23",7.2,7.475,7.15,7.325,554920.0],["2020-12-24",7.55,7.575,7.325,7.425,269360.0],["2020-12-28",7.575,7.65,7.425,7.5,375280.0],["2020-12-29",7.5,7.7,7.425,7.45,300920.0],["2020-12-30",7.5,8.125,7.475,8.075,601240.0],["2020-12-31",8.125,8.45,7.975,8.075,506840.0],["2021-01-04",8.5,8.625,8.225,8.425,728760.0],["2021-01-05",8.575,8.65,8.25,8.5,593080.0],["2021-01-06",8.375,8.6,8.225,8.5,517640.0],["2021-01-07",8.55,8.55,8.25,8.475,390360.0],["2021-01-08",8.075,8.175,7.375,7.55,951040.0],["2021-01-11",7.55,7.625,7.3,7.375,322600.0],["2021-01-12",7.35,7.4,6.9,7.2,829200.0],["2021-01-13",7.15,7.225,7.0,7.0,357560.0],["2021-01-14",7.05,7.225,6.9,7.075,332400.0],["2021-01-15",6.625,6.725,6.4,6.525,1079720.0],["2021-01-19",6.65,6.675,6.5,6.625,331320.0],["2021-01-20",6.8,6.95,6.7,6.85,577720.0],["2021-01-21",6.925,6.95,6.55,6.7,470400.0],["2021-01-22",6.5,6.675,6.4,6.525,264880.0],["2021-01-25",6.6,6.65,6.25,6.325,553680.0],["2021-01-26",6.35,6.5,6.25,6.35,347480.0],["2021-01-27",6.3,6.4,6.025,6.05,592360.0],["2021-01-28",6.675,6.775,6.275,6.625,822440.0],["2021-01-29",7.075,7.125,6.6,6.775,695600.0],["2021-02-01",8.025,8.025,7.05,7.475,2099640.0],["2021-02-02",7.15,7.2,6.675,6.85,675480.0],["2021-02-03",6.875,6.875,6.65,6.75,316120.0],["2021-02-04",6.55,6.625,6.3,6.525,654480.0],["2021-02-05",6.7,6.75,6.525,6.675,519720.0],["2021-02-08",6.8,6.85,6.575,6.85,603440.0],["2021-02-09",6.85,6.85,6.625,6.725,459800.0],["2021-02-10",6.75,6.8,6.5,6.725,509240.0],["2021-02-11",6.775,6.9,6.65,6.775,462160.0],["2021-02-12",6.775,7.0,6.675,6.85,499400.0],["2021-02-16",6.775,6.925,6.65,6.775,460040.0],["2021-02-17",6.7,6.7,6.525,6.65,393440.0],["2021-02-18",6.575,6.7,6.425,6.425,301840.0],["2021-02-19",6.65,6.65,6.4,6.525,318880.0],["2021-02-22",6.55,6.925,6.475,6.85,657920.0],["2021-02-23",7.0,7.0,6.55,6.975,798920.0],["2021-02-24",7.0,7.3,6.8,7.225,818320.0],["2021-02-25",7.25,7.3,6.825,6.9,543200.0],["2021-02-26",6.7,6.75,6.275,6.525,805400.0],["2021-03-01",6.575,6.575,6.225,6.25,540440.0],["2021-03-02",6.3,6.5,6.25,6.4,332080.0],["2021-03-03",6.325,6.35,6.05,6.1,519320.0],["2021-03-04",6.1,6.2,5.75,5.975,686920.0],["2021-03-05",6.025,6.1,5.675,5.925,469440.0],["2021-03-08",5.85,6.0,5.775,5.9,277360.0],["2021-03-09",6.175,6.2,5.975,6.025,347760.0],["2021-03-10",6.175,6.325,6.025,6.225,323680.0],["2021-03-11",6.275,6.475,6.175,6.425,389320.0],["2021-03-12",6.275,6.575,6.225,6.525,229120.0],["2021-03-15",6.6,6.8,6.55,6.65,382920.0],["2021-03-16",6.6,6.675,6.375,6.425,327440.0],["2021-03-17",6.4,6.8,6.35,6.675,416640.0],["2021-03-18",6.5,6.6,6.35,6.35,339960.0],["2021-03-19",6.425,6.625,6.15,6.425,1167120.0],["2021-03-22",6.3,6.625,6.15,6.15,423240.0],["2021-03-23",6.125,6.15,5.775,5.8,581120.0],["2021-03-24",5.925,5.925,5.55,5.675,425000.0],["2021-03-25",5.65,5.65,5.3,5.375,777000.0],["2021-03-26",5.4,5.425,5.075,5.25,770880.0],["2021-03-29",5.4,5.4,5.05,5.275,544080.0],["2021-03-30",5.125,5.425,5.125,5.425,325400.0],["2021-03-31",5.55,5.7,5.45,5.625,299320.0],["2021-04-01",5.75,5.75,5.6,5.7,218560.0],["2021-04-05",5.8,5.8,5.625,5.7,230240.0],["2021-04-06",5.7,5.9,5.7,5.775,212600.0],["2021-04-07",5.825,5.825,5.575,5.625,126040.0],["2021-04-08",5.7,5.8,5.625,5.775,248480.0],["2021-04-09",5.775,5.825,5.6,5.65,227880.0],["2021-04-12",5.625,5.625,5.375,5.425,238240.0],["2021-04-13",5.5,5.6,5.45,5.5,174840.0],["2021-04-14",5.575,5.575,5.35,5.35,343640.0],["2021-04-15",5.45,5.775,5.45,5.7,399320.0],["2021-04-16",5.775,5.825,5.6,5.7,234920.0],["2021-04-19",5.825,5.825,5.525,5.575,227440.0],["2021-04-20",5.525,5.65,5.425,5.5,215880.0],["2021-04-21",5.5,5.85,5.5,5.8,382560.0],["2021-04-22",5.85,5.85,5.525,5.675,263160.0],["2021-04-23",5.725,5.775,5.65,5.675,229400.0],["2021-04-26",5.75,5.775,5.625,5.7,126400.0],["2021-04-27",5.725,5.725,5.525,5.6,193720.0],["2021-04-28",5.6,5.65,5.525,5.575,143320.0],["2021-04-29",5.675,5.675,5.375,5.425,240160.0],["2021-04-30",5.425,5.525,5.375,5.375,142000.0],["2021-05-03",5.625,6.05,5.575,5.975,542600.0],["2021-05-04",6.0,6.15,5.725,5.85,350200.0],["2021-05-05",5.825,5.85,5.675,5.75,294280.0],["2021-05-06",5.825,5.975,5.625,5.65,731160.0],["2021-05-07",5.75,5.9,5.675,5.875,431240.0],["2021-05-10",6.0,6.225,5.8,5.8,513680.0],["2021-05-11",5.75,6.0,5.7,6.0,250360.0],["2021-05-12",6.0,6.0,5.6,5.625,228800.0],["2021-05-13",5.6,5.625,5.175,5.3,868000.0],["2021-05-14",5.625,5.65,5.425,5.65,304080.0],["2021-05-17",4.825,5.25,3.975,4.125,5648600.0],["2021-05-18",4.225,4.225,4.0,4.2,2092880.0],["2021-05-19",4.0,4.175,4.0,4.1,956920.0],["2021-05-20",4.1,4.125,4.0,4.075,732920.0],["2021-05-21",4.125,4.3,4.075,4.3,1254360.0],["2021-05-24",4.125,4.425,4.125,4.225,937880.0],["2021-05-25",4.3,4.325,4.175,4.25,426080.0],["2021-05-26",4.225,4.275,4.125,4.2,421520.0],["2021-05-27",4.15,4.2,4.1,4.2,368000.0],["2021-05-28",4.2,4.4,4.175,4.35,977320.0],["2021-06-01",4.425,4.5,4.325,4.375,562440.0],["2021-06-02",4.4,4.4,4.275,4.325,342360.0],["2021-06-03",4.25,4.275,4.175,4.275,559600.0],["2021-06-04",4.3,4.35,4.25,4.35,423880.0],["2021-06-07",4.35,4.375,4.3,4.35,304520.0],["2021-06-08",4.325,4.375,4.2,4.25,389440.0],["2021-06-09",4.225,4.325,4.225,4.3,350200.0],["2021-06-10",4.25,4.35,4.225,4.325,539200.0],["2021-06-11",4.325,4.375,4.25,4.325,428760.0],["2021-06-14",4.225,4.375,4.225,4.325,300480.0],["2021-06-15",4.3,4.325,4.2,4.2,251280.0],["2021-06-16",4.225,4.3,4.15,4.2,411360.0],["2021-06-17",4.125,4.15,3.975,4.025,837640.0],["2021-06-18",4.075,4.075,3.9,3.925,740240.0],["2021-06-21",3.95,3.975,3.75,3.75,639880.0],["2021-06-22",3.775,3.825,3.75,3.8,381880.0],["2021-06-23",3.8,3.925,3.75,3.825,423600.0],["2021-06-24",3.8,3.875,3.775,3.8,276520.0],["2021-06-25",3.825,3.9,3.825,3.85,357160.0],["2021-06-28",3.85,3.85,3.75,3.775,277680.0],["2021-06-29",3.75,3.8,3.55,3.6,581280.0],["2021-06-30",3.65,3.8,3.575,3.8,1566720.0],["2021-07-01",3.8,3.85,3.7,3.8,328200.0],["2021-07-02",3.8,3.9,3.75,3.9,457520.0],["2021-07-06",4.0,4.025,3.925,3.95,429040.0],["2021-07-07",4.075,4.125,3.85,3.95,534600.0],["2021-07-08",3.875,3.925,3.775,3.8,337640.0],["2021-07-09",3.775,4.0,3.775,4.0,278760.0],["2021-07-12",3.95,4.125,3.95,4.05,309680.0],["2021-07-13",4.0,4.075,3.95,3.975,158440.0],["2021-07-14",4.1,4.1,3.85,3.875,244000.0],["2021-07-15",3.875,3.95,3.775,3.775,203600.0],["2021-07-16",3.825,3.825,3.55,3.625,282840.0],["2021-07-19",3.55,3.55,3.25,3.35,571080.0],["2021-07-20",3.45,3.45,3.3,3.325,193360.0],["2021-07-21",3.35,3.475,3.325,3.475,387760.0],["2021-07-22",3.6,3.6,3.35,3.425,449040.0],["2021-07-23",3.375,3.425,3.3,3.325,293080.0],["2021-07-26",3.35,3.45,3.325,3.4,377400.0],["2021-07-27",3.4,3.425,3.225,3.275,293080.0],["2021-07-28",3.275,3.275,3.225,3.275,326360.0],["2021-07-29",3.375,3.5,3.325,3.475,624360.0],["2021-07-30",3.4,3.475,3.4,3.4,166760.0],["2021-08-02",3.425,3.425,3.275,3.3,287840.0],["2021-08-03",3.325,3.375,3.275,3.35,246880.0],["2021-08-04",3.375,3.5,3.225,3.25,351320.0],["2021-08-05",3.25,3.375,3.175,3.35,374040.0],["2021-08-06",3.275,3.3,3.2,3.3,333320.0],["2021-08-09",3.225,3.275,3.15,3.225,641000.0],["2021-08-10",3.225,3.25,3.075,3.1,421080.0],["2021-08-11",3.125,3.2,3.05,3.2,458320.0],["2021-08-12",3.15,3.175,3.0,3.05,470320.0],["2021-08-13",3.05,3.1,3.0,3.0,353280.0],["2021-08-16",3.0,3.025,2.825,2.825,294400.0],["2021-08-17",2.775,2.8,2.675,2.725,369040.0],["2021-08-18",2.7,2.7,2.45,2.525,941880.0],["2021-08-19",2.4,2.45,2.375,2.4,1044880.0],["2021-08-20",2.4,2.525,2.4,2.425,889880.0],["2021-08-23",2.425,2.6,2.425,2.55,683880.0],["2021-08-24",2.6,2.625,2.5,2.525,332840.0],["2021-08-25",2.55,2.55,2.45,2.475,206280.0],["2021-08-26",2.5,2.525,2.425,2.45,197280.0],["2021-08-27",2.475,2.5,2.425,2.5,482280.0],["2021-08-30",2.5,2.575,2.5,2.575,404360.0],["2021-08-31",2.575,2.6,2.55,2.6,234200.0],["2021-09-01",2.625,2.675,2.6,2.65,362320.0],["2021-09-02",2.625,2.65,2.6,2.6,166000.0],["2021-09-03",2.625,2.675,2.625,2.675,270280.0],["2021-09-07",2.65,2.675,2.5,2.55,281560.0],["2021-09-08",2.55,2.575,2.5,2.525,120000.0],["2021-09-09",2.525,2.525,2.5,2.525,114400.0],["2021-09-10",2.525,2.55,2.425,2.425,353120.0],["2021-09-13",2.475,2.625,2.45,2.6,601640.0],["2021-09-14",2.55,2.75,2.55,2.75,446120.0],["2021-09-15",2.775,2.825,2.7,2.725,811480.0],["2021-09-16",2.625,2.65,2.475,2.525,559880.0],["2021-09-17",2.55,2.575,2.35,2.375,1352720.0],["2021-09-20",2.375,2.375,2.175,2.2,566280.0],["2021-09-21",2.25,2.275,2.2,2.225,387960.0],["2021-09-22",2.25,2.275,2.175,2.2,331600.0],["2021-09-23",2.25,2.25,2.125,2.15,360080.0],["2021-09-24",2.125,2.15,1.975,2.0,934360.0],["2021-09-27",2.0,2.1,1.975,2.0,393840.0],["2021-09-28",2.025,2.025,1.95,1.975,313400.0],["2021-09-29",2.0,2.0,1.9,1.9,425240.0],["2021-09-30",1.925,2.025,1.9,2.0,1163440.0],["2021-10-01",2.0,2.025,1.825,1.9,544080.0],["2021-10-04",1.9,1.9,1.825,1.9,513600.0],["2021-10-05",1.9,1.95,1.75,1.775,530000.0],["2021-10-06",1.775,1.775,1.7,1.725,513480.0],["2021-10-07",1.75,1.875,1.725,1.85,496760.0],["2021-10-08",1.875,1.925,1.875,1.9,370440.0],["2021-10-11",1.925,1.95,1.9,1.925,119080.0],["2021-10-12",1.95,2.0,1.9,1.975,327720.0],["2021-10-13",2.05,2.05,1.975,2.0,377040.0],["2021-10-14",2.1,2.1,2.05,2.1,546640.0],["2021-10-15",2.075,2.1,2.05,2.05,297160.0],["2021-10-18",2.075,2.125,2.075,2.125,211240.0],["2021-10-19",2.2,2.225,2.15,2.225,425240.0],["2021-10-20",2.275,2.3,2.225,2.25,603200.0],["2021-10-21",2.225,2.25,2.175,2.225,368760.0],["2021-10-22",2.25,2.325,2.225,2.275,600880.0],["2021-10-25",2.325,2.325,2.25,2.275,519000.0],["2021-10-26",2.275,2.325,2.275,2.325,384120.0],["2021-10-27",2.3,2.35,2.3,2.325,427080.0],["2021-10-28",2.375,2.4,2.275,2.3,313080.0],["2021-10-29",2.375,2.375,2.275,2.325,511880.0],["2021-11-01",2.325,2.325,2.225,2.3,339720.0],["2021-11-02",2.3,2.3,2.1,2.15,294200.0],["2021-11-03",2.175,2.225,2.075,2.175,254040.0],["2021-11-04",2.225,2.3,2.2,2.225,194600.0],["2021-11-05",2.225,2.3,2.15,2.3,1141960.0],["2021-11-08",2.325,2.45,2.325,2.45,634760.0],["2021-11-09",2.475,2.475,2.375,2.45,301160.0],["2021-11-10",2.5,2.725,2.5,2.625,586080.0],["2021-11-11",2.725,2.75,2.65,2.75,578000.0],["2021-11-12",2.75,2.75,2.625,2.725,243160.0],["2021-11-15",2.75,2.75,2.525,2.6,302320.0],["2021-11-16",2.575,2.575,2.4,2.425,287320.0],["2021-11-17",2.45,2.55,2.45,2.475,144840.0],["2021-11-18",2.475,2.5,2.375,2.475,256480.0],["2021-11-19",2.425,2.5,2.35,2.35,406560.0],["2021-11-22",2.35,2.35,2.225,2.275,367280.0],["2021-11-23",2.2,2.25,2.15,2.2,191440.0],["2021-11-24",2.175,2.325,2.175,2.325,95520.0],["2021-11-26",2.35,2.35,2.1,2.125,317880.0],["2021-11-29",2.225,2.225,2.025,2.075,367160.0],["2021-11-30",2.075,2.175,2.0,2.025,229360.0],["2021-12-01",2.0,2.075,1.9,1.95,324840.0],["2021-12-02",1.95,1.975,1.875,1.9,246000.0],["2021-12-03",1.975,2.0,1.85,1.9,320800.0],["2021-12-06",1.875,1.975,1.85,1.95,117680.0],["2021-12-07",1.975,2.025,1.925,1.95,337760.0],["2021-12-08",2.0,2.025,1.975,2.0,148840.0],["2021-12-09",1.975,2.0,1.925,1.975,125360.0],["2021-12-10",1.975,2.0,1.875,1.9,87320.0],["2021-12-13",1.9,1.975,1.85,1.925,250640.0],["2021-12-14",1.875,2.05,1.875,2.05,279920.0],["2021-12-15",2.0,2.025,1.8,1.975,252360.0],["2021-12-16",2.025,2.125,2.0,2.125,359680.0],["2021-12-17",2.125,2.3,2.075,2.2,364440.0],["2021-12-20",2.125,2.2,2.075,2.15,247440.0],["2021-12-21",2.2,2.2,2.075,2.1,142200.0],["2021-12-22",2.1,2.15,2.1,2.1,175520.0],["2021-12-23",2.1,2.125,2.1,2.1,192600.0],["2021-12-27",2.1,2.1,2.025,2.025,216880.0],["2021-12-28",2.05,2.1,1.95,2.025,257080.0],["2021-12-29",1.95,2.025,1.925,1.95,256320.0],["2021-12-30",1.925,2.05,1.925,2.025,353960.0],["2021-12-31",2.025,2.075,1.925,2.025,575080.0],["2022-01-03",2.025,2.1,2.0,2.05,110480.0],["2022-01-04",2.05,2.05,2.0,2.05,163040.0],["2022-01-05",2.05,2.225,2.05,2.1,545960.0],["2022-01-06",1.925,2.025,1.925,1.975,274200.0],["2022-01-07",1.975,2.1,1.975,2.025,116000.0],["2022-01-10",2.025,2.025,1.925,1.95,168320.0],["2022-01-11",1.975,2.05,1.95,2.05,92520.0],["2022-01-12",2.05,2.075,2.0,2.05,158080.0],["2022-01-13",2.075,2.1,1.95,2.0,210560.0],["2022-01-14",1.975,2.05,1.975,1.975,59800.0],["2022-01-18",1.975,2.025,1.95,1.975,221640.0],["2022-01-19",2.025,2.125,2.025,2.125,544520.0],["2022-01-20",2.15,2.175,2.075,2.1,328680.0],["2022-01-21",2.1,2.125,1.975,1.975,375440.0],["2022-01-24",1.95,2.0,1.775,1.95,467800.0],["2022-01-25",1.95,2.025,1.925,2.025,247200.0],["2022-01-26",2.05,2.05,1.875,1.95,135080.0],["2022-01-27",1.975,2.0,1.8,1.8,216480.0],["2022-01-28",1.8,1.85,1.75,1.75,209880.0],["2022-01-31",1.85,1.875,1.775,1.875,189960.0],["2022-02-01",1.9,1.975,1.875,1.95,108520.0],["2022-02-02",1.95,1.95,1.85,1.9,89840.0],["2022-02-03",1.9,2.025,1.825,1.95,1307680.0],["2022-02-04",2.0,2.15,2.0,2.1,1519760.0],["2022-02-07",2.1,2.325,2.1,2.325,345480.0],["2022-02-08",2.325,2.325,2.25,2.25,103400.0],["2022-02-09",2.25,2.325,2.2,2.3,778080.0],["2022-02-10",2.3,2.325,2.25,2.25,238600.0],["2022-02-11",2.25,2.325,2.225,2.325,255240.0],["2022-02-14",2.3,2.45,2.3,2.425,319280.0],["2022-02-15",2.375,2.4,2.175,2.325,206640.0],["2022-02-16",2.375,2.525,2.325,2.5,1540200.0],["2022-02-17",2.575,2.625,2.425,2.55,377000.0],["2022-02-18",2.525,2.55,2.4,2.4,370920.0],["2022-02-22",2.475,2.5,2.375,2.425,113200.0],["2022-02-23",2.45,2.675,2.4,2.675,355000.0],["2022-02-24",2.75,2.75,2.475,2.525,326960.0],["2022-02-25",2.525,2.675,2.475,2.675,196360.0],["2022-02-28",2.7,2.725,2.525,2.625,180680.0],["2022-03-01",2.6,2.7,2.6,2.7,183640.0],["2022-03-02",2.7,2.75,2.575,2.75,189240.0],["2022-03-03",2.7,2.7,2.65,2.675,122320.0],["2022-03-04",2.7,2.875,2.675,2.8,374120.0],["2022-03-07",2.9,2.925,2.7,2.925,466960.0],["2022-03-08",3.125,3.275,2.8,3.025,926960.0],["2022-03-09",2.875,3.1,2.65,3.1,683120.0],["2022-03-10",3.125,3.175,2.975,3.0,256600.0],["2022-03-11",2.95,3.05,2.85,2.95,202320.0],["2022-03-14",2.8,2.8,2.525,2.55,504120.0],["2022-03-15",2.5,2.675,2.475,2.6,296560.0],["2022-03-16",2.6,2.775,2.525,2.575,404400.0],["2022-03-17",2.85,2.875,2.6,2.6,435640.0],["2022-03-18",2.7,2.825,2.625,2.75,1006360.0],["2022-03-21",2.675,3.0,2.6,2.9,498520.0],["2022-03-22",2.9,2.9,2.8,2.875,170880.0],["2022-03-23",2.825,2.975,2.825,2.875,273960.0],["2022-03-24",2.975,2.975,2.725,2.8,290840.0],["2022-03-25",2.75,2.775,2.675,2.675,151400.0],["2022-03-28",2.675,2.7,2.55,2.65,207440.0],["2022-03-29",2.575,2.65,2.5,2.6,225200.0],["2022-03-30",2.625,2.75,2.625,2.675,159520.0],["2022-03-31",2.675,2.775,2.675,2.7,148400.0],["2022-04-01",2.65,2.825,2.65,2.825,176520.0],["2022-04-04",2.8,2.85,2.625,2.675,341480.0],["2022-04-05",2.675,2.8,2.55,2.625,316320.0],["2022-04-06",2.65,2.675,2.575,2.65,147040.0],["2022-04-07",2.675,2.675,2.575,2.625,144800.0],["2022-04-08",2.65,2.725,2.625,2.725,179600.0],["2022-04-11",2.75,2.775,2.65,2.725,157440.0],["2022-04-12",2.675,2.725,2.575,2.65,279640.0],["2022-04-13",2.6,2.7,2.6,2.625,279480.0],["2022-04-14",2.65,2.675,2.575,2.65,235960.0],["2022-04-18",2.65,2.725,2.625,2.675,191720.0],["2022-04-19",2.725,2.85,2.625,2.7,368400.0],["2022-04-20",2.65,2.7,2.575,2.65,177400.0],["2022-04-21",2.625,2.675,2.5,2.6,322960.0],["2022-04-22",2.55,2.55,2.3,2.35,443680.0],["2022-04-25",2.3,2.35,2.2,2.35,271120.0],["2022-04-26",2.35,2.35,2.175,2.2,153080.0],["2022-04-27",2.25,2.275,2.1,2.125,254920.0],["2022-04-28",2.125,2.275,2.1,2.275,137360.0],["2022-04-29",2.275,2.325,2.2,2.275,176240.0],["2022-05-02",2.275,2.275,2.075,2.125,153960.0],["2022-05-03",2.15,2.15,2.1,2.125,137880.0],["2022-05-04",2.125,2.15,2.025,2.15,167880.0],["2022-05-05",2.15,2.2,2.0,2.025,220680.0],["2022-05-06",2.0,2.075,1.975,2.0,115920.0],["2022-05-09",2.025,2.025,1.8,1.825,385440.0],["2022-05-10",1.85,1.9,1.75,1.8,241200.0],["2022-05-11",1.9,2.05,1.775,1.8,385960.0],["2022-05-12",1.75,1.825,1.625,1.7,344800.0],["2022-05-13",1.775,1.875,1.65,1.825,196880.0],["2022-05-16",1.85,1.85,1.75,1.775,135680.0],["2022-05-17",1.825,1.85,1.75,1.825,96680.0],["2022-05-18",1.825,1.825,1.675,1.675,160400.0],["2022-05-19",1.7,1.85,1.7,1.825,205240.0],["2022-05-20",1.85,1.85,1.75,1.8,154440.0],["2022-05-23",1.8,1.85,1.775,1.8,89320.0],["2022-05-24",1.875,1.875,1.8,1.85,149280.0],["2022-05-25",1.825,1.85,1.775,1.825,99480.0],["2022-05-26",1.775,1.85,1.775,1.8,97080.0],["2022-05-27",1.85,1.9,1.825,1.85,109200.0],["2022-05-31",1.85,1.875,1.825,1.85,89080.0],["2022-06-01",1.85,1.9,1.8,1.85,92480.0],["2022-06-02",1.875,2.0,1.85,2.0,249600.0],["2022-06-03",2.0,2.0,1.85,1.875,131440.0],["2022-06-06",2.0,2.0,1.8,1.95,78320.0],["2022-06-07",1.9,1.9,1.8,1.8,114760.0],["2022-06-08",1.85,1.85,1.775,1.825,135760.0],["2022-06-09",1.825,1.825,1.725,1.725,127000.0],["2022-06-10",1.775,1.85,1.725,1.825,144160.0],["2022-06-13",1.8,1.825,1.7,1.75,167280.0],["2022-06-14",1.725,1.775,1.7,1.775,127440.0],["2022-06-15",1.725,1.875,1.725,1.825,328120.0],["2022-06-16",1.85,1.875,1.75,1.8,110240.0],["2022-06-17",1.8,1.925,1.7,1.7,579640.0],["2022-06-21",1.825,1.9,1.8,1.875,225280.0],["2022-06-22",1.85,1.85,1.775,1.8,88160.0],["2022-06-23",1.775,1.825,1.675,1.7,184160.0],["2022-06-24",1.725,1.75,1.7,1.75,74040.0],["2022-06-27",1.8,1.8,1.675,1.7,96000.0],["2022-06-28",1.7,1.775,1.7,1.725,68760.0],["2022-06-29",1.75,1.775,1.675,1.725,64160.0],["2022-06-30",1.675,1.725,1.65,1.725,142440.0],["2022-07-01",1.625,1.7,1.6,1.65,162680.0],["2022-07-05",1.65,1.675,1.625,1.675,95400.0],["2022-07-06",1.675,1.675,1.525,1.55,144200.0],["2022-07-07",1.6,1.675,1.6,1.675,85760.0],["2022-07-08",1.675,1.675,1.6,1.625,59560.0],["2022-07-11",1.525,1.625,1.525,1.575,109360.0],["2022-07-12",1.575,1.6,1.5,1.55,131960.0],["2022-07-13",1.55,1.575,1.45,1.475,433640.0],["2022-07-14",1.5,1.5,1.3,1.35,289000.0],["2022-07-15",1.425,1.425,1.325,1.35,84600.0],["2022-07-18",1.4,1.4,1.325,1.325,151720.0],["2022-07-19",1.35,1.375,1.325,1.325,108520.0],["2022-07-20",1.4,1.4,1.275,1.3,169400.0],["2022-07-21",1.325,1.325,1.225,1.225,420440.0],["2022-07-22",1.25,1.275,1.2,1.2,284480.0],["2022-07-25",1.25,1.25,1.125,1.15,250120.0],["2022-07-26",1.175,1.225,1.175,1.2,187160.0],["2022-07-27",1.2,1.325,1.15,1.325,245600.0],["2022-07-28",1.425,1.5,1.35,1.475,455240.0],["2022-07-29",1.475,1.5,1.425,1.425,235160.0],["2022-08-01",1.5,1.575,1.475,1.475,248280.0],["2022-08-02",1.55,1.55,1.4,1.4,119280.0],["2022-08-03",1.425,1.475,1.375,1.375,146440.0],["2022-08-04",1.375,1.55,1.375,1.475,191640.0],["2022-08-05",1.45,1.475,1.375,1.425,149840.0],["2022-08-08",1.475,1.475,1.425,1.425,89240.0],["2022-08-09",1.45,1.45,1.35,1.35,159280.0],["2022-08-10",1.375,1.4,1.35,1.375,95440.0],["2022-08-11",1.375,1.375,1.325,1.325,102120.0],["2022-08-12",1.325,1.35,1.3,1.3,152920.0],["2022-08-15",1.3,1.375,1.275,1.35,110960.0],["2022-08-16",1.3,1.35,1.275,1.325,87040.0],["2022-08-17",1.275,1.325,1.2,1.225,331880.0],["2022-08-18",1.225,1.25,1.15,1.175,205880.0],["2022-08-19",1.225,1.225,1.125,1.15,249000.0],["2022-08-22",1.175,1.175,1.1,1.125,152000.0],["2022-08-23",1.125,1.2,1.125,1.175,107440.0],["2022-08-24",1.225,1.225,1.175,1.225,93760.0],["2022-08-25",1.25,1.275,1.225,1.25,97120.0],["2022-08-26",1.25,1.275,1.2,1.225,74480.0],["2022-08-29",1.2,1.25,1.2,1.2,75440.0],["2022-08-30",1.225,1.225,1.175,1.2,81600.0],["2022-08-31",1.2,1.225,1.15,1.15,117120.0],["2022-09-01",1.15,1.175,1.125,1.175,139720.0],["2022-09-02",1.125,1.175,1.1,1.1,182720.0],["2022-09-06",1.125,1.15,1.1,1.15,91160.0],["2022-09-07",1.125,1.25,1.125,1.25,89600.0],["2022-09-08",1.25,1.275,1.175,1.25,93880.0],["2022-09-09",1.25,1.25,1.175,1.175,94640.0],["2022-09-12",1.25,1.4,1.225,1.3,477520.0],["2022-09-13",1.35,1.35,1.2,1.225,177600.0],["2022-09-14",1.25,1.35,1.175,1.225,162320.0],["2022-09-15",1.25,1.25,1.15,1.15,140040.0],["2022-09-16",1.15,1.2,1.05,1.175,646160.0],["2022-09-19",1.1,1.15,1.05,1.075,318480.0],["2022-09-20",1.1,1.1,1.05,1.075,113440.0],["2022-09-21",1.1,1.125,1.05,1.125,166600.0],["2022-09-22",1.125,1.125,1.05,1.05,160600.0],["2022-09-23",1.075,1.075,0.95,1.0,216520.0],["2022-09-26",0.975,1.0,0.95,0.975,142160.0],["2022-09-27",1.0,1.025,0.925,0.925,129200.0],["2022-09-28",1.0,1.2,0.925,0.95,171320.0],["2022-09-29",1.0,1.1,0.975,1.025,95560.0],["2022-09-30",1.0,1.075,1.0,1.025,67960.0],["2022-10-03",1.075,1.275,1.075,1.225,566200.0],["2022-10-04",1.225,1.25,1.175,1.225,159520.0],["2022-10-05",1.2,1.2,1.125,1.15,269000.0],["2022-10-06",1.175,1.225,1.15,1.225,121440.0],["2022-10-07",1.225,1.225,1.125,1.15,61880.0],["2022-10-10",1.15,1.2,1.15,1.15,33240.0],["2022-10-11",1.15,1.15,1.1,1.1,119040.0],["2022-10-12",1.1,1.175,1.075,1.15,76400.0],["2022-10-13",1.125,1.15,1.075,1.125,73120.0],["2022-10-14",1.1,1.15,1.075,1.075,62760.0],["2022-10-17",1.1,1.175,1.1,1.15,37840.0],["2022-10-18",1.15,1.175,1.125,1.15,37600.0],["2022-10-19",1.125,1.15,1.075,1.1,117160.0],["2022-10-20",1.125,1.15,1.1,1.1,70240.0],["2022-10-21",1.15,1.2,1.1,1.175,144280.0],["2022-10-24",1.15,1.2,1.15,1.175,149520.0],["2022-10-25",1.125,1.225,1.125,1.225,149320.0],["2022-10-26",1.25,1.3,1.225,1.25,239000.0],["2022-10-27",1.25,1.275,1.2,1.225,66520.0],["2022-10-28",1.225,1.225,1.175,1.2,62480.0],["2022-10-31",1.175,1.2,1.125,1.2,92280.0],["2022-11-01",1.175,1.225,1.15,1.175,86080.0],["2022-11-02",1.15,1.225,1.125,1.125,50400.0],["2022-11-03",1.125,1.15,1.1,1.125,184720.0],["2022-11-04",1.2,1.25,1.125,1.225,121240.0],["2022-11-07",1.225,1.25,1.2,1.25,97560.0],["2022-11-08",1.25,1.4,1.25,1.325,237280.0],["2022-11-09",1.375,1.375,1.3,1.325,129400.0],["2022-11-10",1.4,1.4,1.35,1.4,128920.0],["2022-11-11",1.35,1.4,1.275,1.3,207760.0],["2022-11-14",1.25,1.325,1.25,1.325,142560.0],["2022-11-15",1.325,1.325,1.275,1.3,66800.0],["2022-11-16",1.275,1.3,1.25,1.25,66880.0],["2022-11-17",1.275,1.275,1.225,1.225,77880.0],["2022-11-18",1.2,1.25,1.2,1.2,59520.0],["2022-11-21",1.275,1.275,1.15,1.15,72600.0],["2022-11-22",1.175,1.225,1.175,1.2,62720.0],["2022-11-23",1.225,1.25,1.2,1.225,68400.0],["2022-11-25",1.175,1.275,1.175,1.275,61320.0],["2022-11-28",1.275,1.275,1.2,1.2,59480.0],["2022-11-29",1.225,1.225,1.175,1.2,78000.0],["2022-11-30",1.25,1.275,1.125,1.175,207000.0],["2022-12-01",1.275,1.275,1.175,1.275,146960.0],["2022-12-02",1.275,1.4,1.225,1.375,305840.0],["2022-12-05",1.375,1.375,1.275,1.325,128600.0],["2022-12-06",1.35,1.35,1.25,1.25,71480.0],["2022-12-07",1.275,1.3,1.2,1.275,166840.0],["2022-12-08",1.325,1.325,1.25,1.275,61480.0],["2022-12-09",1.3,1.35,1.275,1.35,102920.0],["2022-12-12",1.325,1.4,1.3,1.375,68560.0],["2022-12-13",1.425,1.525,1.4,1.525,214600.0],["2022-12-14",1.525,1.55,1.5,1.525,144080.0],["2022-12-15",1.5,1.55,1.425,1.5,138680.0],["2022-12-16",1.5,1.9,1.425,1.7,875000.0],["2022-12-19",1.725,1.725,1.375,1.375,284520.0],["2022-12-20",1.45,1.575,1.4,1.45,408680.0],["2022-12-21",1.5,1.525,1.425,1.45,175400.0],["2022-12-22",1.475,1.5,1.375,1.45,156960.0],["2022-12-23",1.4,1.575,1.4,1.55,129360.0],["2022-12-27",1.575,1.65,1.525,1.625,120680.0],["2022-12-28",1.625,1.625,1.525,1.525,168960.0],["2022-12-29",1.45,1.575,1.45,1.45,137400.0],["2022-12-30",1.45,1.5,1.4,1.425,133240.0],["2023-01-03",1.5,1.525,1.45,1.525,129440.0],["2023-01-04",1.6,1.6,1.5,1.525,145680.0],["2023-01-05",1.55,1.6,1.5,1.55,41520.0],["2023-01-06",1.55,1.675,1.55,1.675,316480.0],["2023-01-09",1.7,1.75,1.675,1.675,187760.0],["2023-01-10",1.65,1.725,1.625,1.7,195080.0],["2023-01-11",1.75,1.775,1.65,1.65,164920.0],["2023-01-12",1.7,1.75,1.7,1.725,197720.0],["2023-01-13",1.725,1.775,1.7,1.75,349840.0],["2023-01-17",1.75,1.775,1.675,1.7,172640.0],["2023-01-18",1.7,1.725,1.6,1.65,139000.0],["2023-01-19",1.6,1.65,1.6,1.625,158520.0],["2023-01-20",1.625,1.65,1.6,1.65,75840.0],["2023-01-23",1.675,1.675,1.6,1.625,172440.0],["2023-01-24",1.6,1.65,1.6,1.6,128480.0],["2023-01-25",1.6,1.65,1.6,1.65,155560.0],["2023-01-26",1.7,1.7,1.625,1.625,166760.0],["2023-01-27",1.65,1.65,1.625,1.65,90560.0],["2023-01-30",1.65,1.65,1.575,1.625,135840.0],["2023-01-31",1.625,1.625,1.5,1.575,378120.0],["2023-02-01",1.575,1.575,1.5,1.575,208520.0],["2023-02-02",1.625,1.625,1.525,1.525,197320.0],["2023-02-03",1.525,1.55,1.45,1.45,198440.0],["2023-02-06",1.475,1.475,1.325,1.325,255720.0],["2023-02-07",1.35,1.4,1.3,1.35,153400.0],["2023-02-08",1.325,1.375,1.325,1.35,53200.0],["2023-02-09",1.375,1.375,1.275,1.275,167520.0],["2023-02-10",1.3,1.325,1.275,1.325,118880.0],["2023-02-13",1.325,1.35,1.275,1.275,67040.0],["2023-02-14",1.325,1.325,1.225,1.3,105360.0],["2023-02-15",1.275,1.3,1.225,1.3,137080.0],["2023-02-16",1.275,1.3,1.225,1.275,103920.0],["2023-02-17",1.275,1.275,1.225,1.25,84080.0],["2023-02-21",1.25,1.275,1.225,1.225,66960.0],["2023-02-22",1.25,1.25,1.175,1.175,95160.0],["2023-02-23",1.225,1.275,1.225,1.25,49920.0],["2023-02-24",1.275,1.275,1.225,1.225,84080.0],["2023-02-27",1.25,1.3,1.225,1.3,1719240.0],["2023-02-28",1.3,1.3,1.25,1.25,84840.0],["2023-03-01",1.275,1.3,1.225,1.3,148440.0],["2023-03-02",1.275,1.275,1.2,1.225,181000.0],["2023-03-03",1.25,1.275,1.225,1.225,104680.0],["2023-03-06",1.225,1.275,1.2,1.2,67480.0],["2023-03-07",1.25,1.25,1.175,1.175,70760.0],["2023-03-08",1.225,1.225,1.075,1.075,180840.0],["2023-03-09",1.125,1.15,1.1,1.15,67680.0],["2023-03-10",1.125,1.15,1.1,1.125,101880.0],["2023-03-13",1.225,1.225,1.15,1.2,220720.0],["2023-03-14",1.2,1.2,1.125,1.15,128360.0],["2023-03-15",1.15,1.175,1.125,1.175,125160.0],["2023-03-16",1.175,1.175,1.05,1.1,251320.0],["2023-03-17",1.075,1.125,1.0,1.1,1167520.0],["2023-03-20",1.15,1.15,1.05,1.075,116080.0],["2023-03-21",1.125,1.125,1.05,1.075,104760.0],["2023-03-22",1.125,1.125,1.075,1.075,317880.0],["2023-03-23",1.1,1.15,1.075,1.125,103040.0],["2023-03-24",1.125,1.125,1.05,1.075,113640.0],["2023-03-27",1.075,1.125,1.075,1.1,85600.0],["2023-03-28",1.1,1.15,1.075,1.15,173200.0],["2023-03-29",1.175,1.175,1.075,1.075,197240.0],["2023-03-30",1.125,1.25,1.075,1.25,260520.0],["2023-03-31",1.25,1.25,1.175,1.2,286480.0],["2023-04-03",1.225,1.325,1.175,1.25,302520.0],["2023-04-04",1.3,1.45,1.3,1.375,389640.0],["2023-04-05",1.35,1.425,1.3,1.35,257520.0],["2023-04-06",1.35,1.375,1.3,1.375,140480.0],["2023-04-10",1.375,1.4,1.3,1.325,162920.0],["2023-04-11",1.325,1.4,1.325,1.375,164640.0],["2023-04-12",1.425,1.425,1.325,1.4,180320.0],["2023-04-13",1.35,1.5,1.35,1.425,696760.0],["2023-04-14",1.475,1.475,1.35,1.35,166360.0],["2023-04-17",1.35,1.4,1.35,1.4,266920.0],["2023-04-18",1.425,1.425,1.375,1.425,355360.0],["2023-04-19",1.375,1.425,1.375,1.425,174880.0],["2023-04-20",1.45,1.45,1.35,1.35,150280.0],["2023-04-21",1.4,1.425,1.3,1.3,261720.0],["2023-04-24",1.325,1.35,1.275,1.3,130800.0],["2023-04-25",1.3,1.3,1.225,1.275,152080.0],["2023-04-26",1.25,1.275,1.225,1.25,126400.0],["2023-04-27",1.25,1.275,1.175,1.225,87200.0],["2023-04-28",1.25,1.25,1.2,1.25,77960.0],["2023-05-01",1.275,1.3,1.25,1.25,104360.0],["2023-05-02",1.25,1.35,1.25,1.35,151920.0],["2023-05-03",1.35,1.375,1.3,1.35,181040.0],["2023-05-04",1.375,1.4,1.325,1.35,188120.0],["2023-05-05",1.325,1.375,1.275,1.35,147360.0],["2023-05-08",1.325,1.4,1.325,1.35,60400.0],["2023-05-09",1.35,1.375,1.325,1.375,42240.0],["2023-05-10",1.35,1.4,1.275,1.325,83360.0],["2023-05-11",1.3,1.325,1.25,1.25,134440.0],["2023-05-12",1.3,1.3,1.225,1.275,84200.0],["2023-05-15",1.25,1.275,1.175,1.2,160440.0],["2023-05-16",1.2,1.225,1.1,1.125,164960.0],["2023-05-17",1.15,1.175,1.1,1.125,82440.0],["2023-05-18",1.125,1.125,1.075,1.125,50680.0],["2023-05-19",1.1,1.125,1.1,1.125,41200.0],["2023-05-22",1.15,1.15,1.05,1.075,42280.0],["2023-05-23",1.075,1.125,1.075,1.075,74120.0],["2023-05-24",1.075,1.1,1.075,1.1,64040.0],["2023-05-25",1.05,1.075,1.025,1.05,121200.0],["2023-05-26",1.05,1.05,1.025,1.05,104800.0],["2023-05-30",1.05,1.075,1.025,1.075,69200.0],["2023-05-31",1.1,1.1,1.025,1.025,72320.0],["2023-06-01",1.075,1.15,1.05,1.1,120880.0],["2023-06-02",1.1,1.125,1.05,1.1,76920.0],["2023-06-05",1.075,1.1,1.025,1.025,95920.0],["2023-06-06",1.05,1.075,1.025,1.05,107320.0],["2023-06-07",1.05,1.075,1.025,1.025,63680.0],["2023-06-08",1.05,1.075,1.0,1.025,146720.0],["2023-06-09",1.025,1.05,1.0,1.0,117920.0],["2023-06-12",1.0,1.05,0.975,1.0,143760.0],["2023-06-13",1.0,1.025,0.975,1.0,109920.0],["2023-06-14",1.025,1.025,0.95,0.95,162720.0],["2023-06-15",1.0,1.0,0.925,0.975,345960.0],["2023-06-16",1.0,1.0,0.85,0.95,1037440.0],["2023-06-20",0.975,0.975,0.9,0.95,192600.0],["2023-06-21",0.975,1.0,0.95,0.975,115520.0],["2023-06-22",1.0,1.0,0.925,0.925,126680.0],["2023-06-23",0.975,0.975,0.925,0.95,129480.0],["2023-06-26",0.95,0.975,0.925,0.925,87160.0],["2023-06-27",0.975,0.975,0.925,0.925,112960.0],["2023-06-28",0.925,0.95,0.9,0.925,159840.0],["2023-06-29",0.925,0.925,0.875,0.9,174880.0],["2023-06-30",0.9,0.925,0.875,0.875,189680.0],["2023-07-03",0.9,1.0,0.9,0.975,171440.0],["2023-07-05",0.975,0.975,0.9,0.925,173080.0],["2023-07-06",0.95,0.95,0.85,0.875,240520.0],["2023-07-07",0.9,0.9,0.85,0.85,192080.0],["2023-07-10",0.875,0.9,0.85,0.875,163320.0],["2023-07-11",0.875,0.9,0.85,0.9,123000.0],["2023-07-12",0.875,0.95,0.875,0.925,432560.0],["2023-07-13",0.95,0.975,0.9,0.9,298360.0],["2023-07-14",0.9,0.95,0.9,0.9,164560.0],["2023-07-17",0.9,0.975,0.9,0.975,196720.0],["2023-07-18",0.975,1.1,0.975,1.075,346240.0],["2023-07-19",1.075,1.075,1.025,1.05,207800.0],["2023-07-20",1.05,1.075,1.0,1.025,154640.0],["2023-07-21",1.0,1.05,0.975,1.025,130080.0],["2023-07-24",1.05,1.05,0.975,0.975,99360.0],["2023-07-25",1.025,1.025,0.975,1.0,82120.0],["2023-07-26",1.0,1.025,0.975,1.0,96040.0],["2023-07-27",0.975,1.0,0.95,0.95,89520.0],["2023-07-28",0.975,1.025,0.975,1.0,105280.0],["2023-07-31",1.025,1.075,1.0,1.025,157640.0],["2023-08-01",1.0,1.025,0.95,1.025,107240.0],["2023-08-02",1.025,1.025,0.95,0.95,120120.0],["2023-08-03",0.95,1.0,0.925,0.95,178120.0],["2023-08-04",0.95,1.0,0.9,0.925,198560.0],["2023-08-07",0.9,0.925,0.9,0.9,123880.0],["2023-08-08",0.925,0.925,0.9,0.9,63720.0],["2023-08-09",0.925,0.925,0.875,0.9,67240.0],["2023-08-10",0.95,0.95,0.9,0.9,136520.0],["2023-08-11",0.9,0.975,0.9,0.975,146320.0],["2023-08-14",1.025,1.025,0.95,0.95,115200.0],["2023-08-15",0.95,0.95,0.9,0.925,115200.0],["2023-08-16",0.925,0.95,0.9,0.9,99080.0],["2023-08-17",0.925,0.925,0.9,0.925,37120.0],["2023-08-18",0.9,0.95,0.9,0.925,27440.0],["2023-08-21",0.95,0.975,0.925,0.975,115040.0],["2023-08-22",0.975,1.0,0.95,0.975,61200.0],["2023-08-23",1.025,1.05,0.975,1.025,189640.0],["2023-08-24",1.0,1.05,1.0,1.05,186960.0],["2023-08-25",1.025,1.075,1.0,1.0,83200.0],["2023-08-28",1.0,1.075,1.0,1.05,120320.0],["2023-08-29",1.05,1.075,1.05,1.05,105000.0],["2023-08-30",1.05,1.1,1.025,1.075,112720.0],["2023-08-31",1.05,1.075,1.05,1.05,83960.0],["2023-09-01",1.05,1.05,1.0,1.0,94040.0],["2023-09-05",1.025,1.025,0.95,0.975,86200.0],["2023-09-06",0.95,1.0,0.95,0.95,57880.0],["2023-09-07",0.95,0.975,0.925,0.925,82720.0],["2023-09-08",0.95,0.975,0.925,0.95,81400.0],["2023-09-11",0.95,0.975,0.95,0.975,87480.0],["2023-09-12",0.95,0.975,0.95,0.95,43880.0],["2023-09-13",0.925,0.975,0.925,0.925,113960.0],["2023-09-14",0.925,1.0,0.925,1.0,142480.0],["2023-09-15",1.0,1.0,0.95,0.95,662240.0],["2023-09-18",1.025,1.025,0.95,0.95,93720.0],["2023-09-19",0.975,1.0,0.95,0.95,103720.0],["2023-09-20",1.0,1.0,0.95,0.95,67320.0],["2023-09-21",0.95,0.975,0.925,0.95,69920.0],["2023-09-22",0.95,0.95,0.9,0.9,104840.0],["2023-09-25",0.9,0.925,0.9,0.9,78200.0],["2023-09-26",0.9,0.925,0.875,0.875,103320.0],["2023-09-27",0.9,0.925,0.85,0.85,83800.0],["2023-09-28",0.875,0.9,0.85,0.9,80960.0],["2023-09-29",0.9,0.925,0.875,0.9,158720.0],["2023-10-02",0.875,0.9,0.85,0.875,111880.0],["2023-10-03",0.9,0.9,0.85,0.9,147720.0],["2023-10-04",0.925,0.925,0.85,0.85,96840.0],["2023-10-05",0.875,0.9,0.85,0.85,124280.0],["2023-10-06",0.875,0.875,0.85,0.85,114240.0],["2023-10-09",0.875,0.9,0.85,0.9,67840.0],["2023-10-10",0.9,0.9,0.85,0.85,68880.0],["2023-10-11",0.875,0.875,0.85,0.875,73360.0],["2023-10-12",0.875,0.875,0.8,0.8,285960.0],["2023-10-13",0.825,0.85,0.825,0.825,156320.0],["2023-10-16",0.875,0.9,0.825,0.85,303880.0],["2023-10-17",0.9,0.9,0.875,0.875,175760.0],["2023-10-18",0.925,0.925,0.875,0.9,102440.0],["2023-10-19",0.9,0.9,0.875,0.9,63360.0],["2023-10-20",0.9,0.9,0.85,0.85,224360.0],["2023-10-23",0.85,0.9,0.85,0.875,198400.0],["2023-10-24",0.875,0.875,0.825,0.85,64440.0],["2023-10-25",0.875,0.875,0.8,0.825,182720.0],["2023-10-26",0.825,0.85,0.775,0.8,178920.0],["2023-10-27",0.8,0.825,0.775,0.8,121720.0],["2023-10-30",0.8,0.85,0.775,0.775,156840.0],["2023-10-31",0.775,0.775,0.6,0.6,1270560.0],["2023-11-01",0.65,0.65,0.6,0.6,304080.0],["2023-11-02",0.65,0.65,0.625,0.625,349920.0],["2023-11-03",0.65,0.65,0.6,0.65,585920.0],["2023-11-06",0.675,0.675,0.625,0.625,155120.0],["2023-11-07",0.625,0.625,0.6,0.625,212920.0],["2023-11-08",0.65,0.65,0.6,0.625,169440.0],["2023-11-09",0.625,0.625,0.6,0.6,108080.0],["2023-11-10",0.625,0.625,0.6,0.6,108280.0],["2023-11-13",0.625,0.625,0.525,0.525,401240.0],["2023-11-14",0.6,0.65,0.575,0.625,254040.0],["2023-11-15",0.65,0.65,0.55,0.55,198520.0],["2023-11-16",0.6,0.6,0.525,0.525,503040.0],["2023-11-17",0.6,0.6,0.55,0.55,234920.0],["2023-11-20",0.55,0.575,0.55,0.55,141240.0],["2023-11-21",0.525,0.575,0.525,0.55,187720.0],["2023-11-22",0.55,0.6,0.525,0.525,280160.0],["2023-11-24",0.55,0.625,0.55,0.6,138360.0],["2023-11-27",0.625,0.625,0.575,0.6,180160.0],["2023-11-28",0.625,0.675,0.6,0.65,325240.0],["2023-11-29",0.65,0.675,0.625,0.625,171400.0],["2023-11-30",0.625,0.65,0.6,0.6,258520.0],["2023-12-01",0.65,0.725,0.65,0.675,545480.0],["2023-12-04",0.7,0.7,0.65,0.65,348520.0],["2023-12-05",0.7,0.7,0.65,0.65,147440.0],["2023-12-06",0.65,0.675,0.625,0.625,228680.0],["2023-12-07",0.6,0.65,0.6,0.625,144600.0],["2023-12-08",0.6,0.625,0.6,0.6,126800.0],["2023-12-11",0.625,0.625,0.575,0.625,199000.0],["2023-12-12",0.65,0.65,0.6,0.625,216920.0],["2023-12-13",0.625,0.65,0.575,0.65,388640.0],["2023-12-14",0.65,0.675,0.6,0.625,420800.0],["2023-12-15",0.65,0.65,0.6,0.6,660000.0],["2023-12-18",0.65,0.65,0.575,0.575,244360.0],["2023-12-19",0.6,0.625,0.575,0.575,237480.0],["2023-12-20",0.6,0.6,0.575,0.575,235000.0],["2023-12-21",0.6,0.6,0.6,0.6,149680.0],["2023-12-22",0.625,0.65,0.6,0.625,202960.0],["2023-12-26",0.65,0.65,0.625,0.65,109040.0],["2023-12-27",0.65,0.725,0.65,0.7,546600.0],["2023-12-28",0.75,0.75,0.65,0.65,291000.0],["2023-12-29",0.65,0.65,0.6,0.625,302240.0],["2024-01-02",0.625,0.625,0.6,0.625,160920.0],["2024-01-03",0.6,0.625,0.6,0.6,83360.0],["2024-01-04",0.625,0.625,0.6,0.6,84440.0],["2024-01-05",0.6,0.6,0.6,0.6,144720.0],["2024-01-08",0.625,0.625,0.575,0.6,114920.0],["2024-01-09",0.575,0.6,0.575,0.575,136760.0],["2024-01-10",0.575,0.575,0.525,0.525,165320.0],["2024-01-11",0.55,0.575,0.55,0.55,142320.0],["2024-01-12",0.575,0.6,0.575,0.575,276560.0],["2024-01-16",0.575,0.575,0.55,0.55,142920.0],["2024-01-17",0.575,0.575,0.525,0.525,297920.0],["2024-01-18",0.525,0.55,0.525,0.525,91920.0],["2024-01-19",0.55,0.55,0.5,0.525,150000.0],["2024-01-22",0.525,0.525,0.525,0.525,126120.0],["2024-01-23",0.525,0.55,0.525,0.55,192680.0],["2024-01-24",0.55,0.55,0.525,0.525,284480.0],["2024-01-25",0.525,0.6,0.525,0.575,207640.0],["2024-01-26",0.575,0.575,0.55,0.55,218200.0],["2024-01-29",0.55,0.575,0.55,0.575,188200.0],["2024-01-30",0.575,0.6,0.575,0.6,246840.0],["2024-01-31",0.6,0.625,0.55,0.55,281800.0],["2024-02-01",0.575,0.6,0.55,0.6,201680.0],["2024-02-02",0.575,0.6,0.575,0.575,169920.0],["2024-02-05",0.6,0.6,0.525,0.525,149120.0],["2024-02-06",0.525,0.575,0.525,0.575,138520.0],["2024-02-07",0.55,0.55,0.55,0.55,38680.0],["2024-02-08",0.55,0.55,0.55,0.55,87640.0],["2024-02-09",0.55,0.55,0.55,0.55,177120.0],["2024-02-12",0.55,0.55,0.55,0.55,179760.0],["2024-02-13",0.55,0.55,0.525,0.525,160000.0],["2024-02-14",0.55,0.55,0.525,0.55,221560.0],["2024-02-15",0.55,0.6,0.525,0.575,370720.0],["2024-02-16",0.6,0.6,0.575,0.575,195440.0],["2024-02-20",0.575,0.575,0.525,0.525,301040.0],["2024-02-21",0.55,0.55,0.525,0.525,145880.0],["2024-02-22",0.525,0.55,0.5,0.5,388720.0],["2024-02-23",0.55,0.55,0.525,0.525,190240.0],["2024-02-26",0.55,0.55,0.525,0.55,209000.0],["2024-02-27",0.525,0.55,0.5,0.525,442520.0],["2024-02-28",0.525,0.525,0.5,0.5,330240.0],["2024-02-29",0.5,0.525,0.5,0.525,215720.0],["2024-03-01",0.525,0.575,0.525,0.575,526520.0],["2024-03-04",0.575,0.6,0.55,0.6,489560.0],["2024-03-05",0.6,0.625,0.575,0.6,412640.0],["2024-03-06",0.6,0.625,0.6,0.6,478080.0],["2024-03-07",0.6,0.625,0.6,0.625,189560.0],["2024-03-08",0.625,0.7,0.6,0.65,370920.0],["2024-03-11",0.675,0.675,0.575,0.6,758800.0],["2024-03-12",0.6,0.6,0.575,0.575,420120.0],["2024-03-13",0.575,0.6,0.55,0.55,907080.0],["2024-03-14",0.55,0.575,0.525,0.55,864400.0],["2024-03-15",0.575,0.575,0.5,0.5,5973960.0],["2024-03-18",0.525,0.575,0.525,0.575,453480.0],["2024-03-19",0.575,0.575,0.55,0.575,607600.0],["2024-03-20",0.575,0.6,0.525,0.6,1050280.0],["2024-03-21",0.55,0.575,0.525,0.525,424240.0],["2024-03-22",0.525,0.55,0.525,0.55,465880.0],["2024-03-25",0.525,0.55,0.525,0.55,407800.0],["2024-03-26",0.525,0.525,0.5,0.525,468120.0],["2024-03-27",0.525,0.525,0.525,0.525,357400.0],["2024-03-28",0.525,0.55,0.525,0.55,802400.0],["2024-04-01",0.55,0.575,0.525,0.525,331680.0],["2024-04-02",0.55,0.575,0.55,0.575,645560.0],["2024-04-03",0.6,0.625,0.575,0.625,1553880.0],["2024-04-04",0.625,0.65,0.6,0.6,789200.0],["2024-04-05",0.625,0.65,0.6,0.65,1369560.0],["2024-04-08",0.65,0.675,0.625,0.675,1107480.0],["2024-04-09",0.675,0.725,0.625,0.7,1486720.0],["2024-04-10",0.7,0.75,0.675,0.725,856800.0],["2024-04-11",0.75,0.75,0.7,0.725,521440.0],["2024-04-12",0.775,0.775,0.675,0.75,1358680.0],["2024-04-15",0.75,0.775,0.65,0.775,732760.0],["2024-04-16",0.725,0.725,0.65,0.675,513680.0],["2024-04-17",0.7,0.7,0.65,0.7,294680.0],["2024-04-18",0.7,0.7,0.65,0.65,396360.0],["2024-04-19",0.65,0.725,0.65,0.7,422760.0],["2024-04-22",0.65,0.675,0.65,0.65,297720.0],["2024-04-23",0.65,0.7,0.65,0.675,282360.0],["2024-04-24",0.675,0.675,0.65,0.65,253800.0],["2024-04-25",0.65,0.675,0.65,0.65,358760.0],["2024-04-26",0.675,0.7,0.65,0.7,333000.0],["2024-04-29",0.7,0.7,0.675,0.675,171840.0],["2024-04-30",0.675,0.675,0.625,0.625,412800.0],["2024-05-01",0.65,0.65,0.625,0.625,441120.0],["2024-05-02",0.65,0.65,0.625,0.625,185760.0],["2024-05-03",0.625,0.65,0.625,0.625,266400.0],["2024-05-06",0.65,0.65,0.625,0.65,383120.0],["2024-05-07",0.65,0.675,0.625,0.65,293480.0],["2024-05-08",0.65,0.675,0.65,0.65,263360.0],["2024-05-09",0.675,0.725,0.65,0.725,448240.0],["2024-05-10",0.75,0.775,0.7,0.725,318640.0],["2024-05-13",0.725,0.75,0.725,0.725,265040.0],["2024-05-14",0.75,0.75,0.725,0.725,290240.0],["2024-05-15",0.75,0.85,0.7,0.8,963520.0],["2024-05-16",0.85,0.85,0.7,0.775,1000760.0],["2024-05-17",0.8,0.85,0.75,0.75,1544520.0],["2024-05-20",0.825,0.85,0.8,0.825,973920.0],["2024-05-21",0.8,0.925,0.8,0.85,1039400.0],["2024-05-22",0.875,0.875,0.775,0.775,788160.0],["2024-05-23",0.775,0.8,0.725,0.75,576280.0],["2024-05-24",0.8,0.825,0.775,0.8,416880.0],["2024-05-28",0.825,0.85,0.825,0.85,384640.0],["2024-05-29",0.85,0.85,0.775,0.8,419160.0],["2024-05-30",0.8,0.875,0.8,0.85,390640.0],["2024-05-31",0.85,0.875,0.85,0.85,557360.0],["2024-06-03",0.85,0.875,0.825,0.825,339800.0],["2024-06-04",0.85,0.85,0.775,0.775,422240.0],["2024-06-05",0.8,0.8,0.775,0.775,248280.0],["2024-06-06",0.775,0.825,0.775,0.8,217920.0],["2024-06-07",0.8,0.8,0.725,0.75,432480.0],["2024-06-10",0.775,0.775,0.7,0.725,316560.0],["2024-06-11",0.725,0.725,0.675,0.7,163160.0],["2024-06-12",0.725,0.75,0.7,0.725,229480.0],["2024-06-13",0.725,0.725,0.675,0.7,251120.0],["2024-06-14",0.675,0.7,0.675,0.675,122600.0],["2024-06-17",0.675,0.7,0.675,0.675,158120.0],["2024-06-18",0.675,0.675,0.65,0.675,146240.0],["2024-06-20",0.675,0.725,0.675,0.725,189440.0],["2024-06-21",0.725,0.725,0.675,0.675,301080.0],["2024-06-24",0.7,0.7,0.675,0.675,150920.0],["2024-06-25",0.675,0.7,0.625,0.625,318120.0],["2024-06-26",0.625,0.65,0.6,0.625,303040.0],["2024-06-27",0.625,0.625,0.55,0.575,720120.0],["2024-06-28",0.6,0.625,0.575,0.6,264280.0],["2024-07-01",0.625,0.625,0.6,0.625,104680.0],["2024-07-02",0.625,0.625,0.6,0.6,158200.0],["2024-07-03",0.6,0.65,0.6,0.625,151840.0],["2024-07-05",0.65,0.65,0.625,0.65,246920.0],["2024-07-08",0.65,0.65,0.6,0.65,213920.0],["2024-07-09",0.625,0.65,0.625,0.65,129400.0],["2024-07-10",0.625,0.65,0.6,0.625,593560.0],["2024-07-11",0.625,0.7,0.625,0.675,516840.0],["2024-07-12",0.675,0.7,0.65,0.675,296640.0],["2024-07-15",0.675,0.7,0.65,0.7,197640.0],["2024-07-16",0.725,0.725,0.675,0.725,364720.0],["2024-07-17",0.725,0.725,0.65,0.65,317240.0],["2024-07-18",0.675,0.7,0.625,0.625,393920.0],["2024-07-19",0.625,0.65,0.625,0.625,254000.0],["2024-07-22",0.625,0.625,0.6,0.625,210600.0],["2024-07-23",0.625,0.625,0.625,0.625,118160.0],["2024-07-24",0.625,0.65,0.625,0.625,128840.0],["2024-07-25",0.625,0.625,0.6,0.6,254080.0],["2024-07-26",0.625,0.625,0.6,0.6,168880.0],["2024-07-29",0.6,0.625,0.6,0.6,141760.0],["2024-07-30",0.625,0.625,0.6,0.6,242320.0],["2024-07-31",0.625,0.625,0.6,0.625,264440.0],["2024-08-01",0.625,0.625,0.6,0.6,453000.0],["2024-08-02",0.6,0.625,0.55,0.575,731880.0],["2024-08-05",0.55,0.575,0.525,0.55,357960.0],["2024-08-06",0.55,0.575,0.525,0.55,208720.0],["2024-08-07",0.55,0.575,0.525,0.525,336720.0],["2024-08-08",0.55,0.55,0.525,0.55,218280.0],["2024-08-09",0.525,0.55,0.525,0.55,196760.0],["2024-08-12",0.55,0.575,0.55,0.575,175520.0],["2024-08-13",0.6,0.6,0.575,0.575,202200.0],["2024-08-14",0.575,0.6,0.55,0.575,124880.0],["2024-08-15",0.6,0.6,0.575,0.6,261160.0],["2024-08-16",0.6,0.675,0.575,0.575,576280.0],["2024-08-19",0.625,0.7,0.625,0.7,559320.0],["2024-08-20",0.7,0.725,0.65,0.675,266320.0],["2024-08-21",0.675,0.7,0.675,0.7,512600.0],["2024-08-22",0.7,0.7,0.65,0.65,297760.0],["2024-08-23",0.675,0.7,0.65,0.675,160560.0],["2024-08-26",0.7,0.7,0.65,0.675,153960.0],["2024-08-27",0.65,0.675,0.625,0.65,174720.0],["2024-08-28",0.625,0.65,0.625,0.625,214080.0],["2024-08-29",0.625,0.625,0.6,0.625,243400.0],["2024-08-30",0.625,0.625,0.6,0.625,247200.0],["2024-09-03",0.625,0.625,0.55,0.575,286520.0],["2024-09-04",0.575,0.6,0.575,0.6,180520.0],["2024-09-05",0.6,0.625,0.6,0.6,124960.0],["2024-09-06",0.625,0.625,0.575,0.575,283920.0],["2024-09-09",0.575,0.625,0.575,0.6,109200.0],["2024-09-10",0.625,0.625,0.6,0.6,87920.0],["2024-09-11",0.625,0.65,0.625,0.65,234440.0],["2024-09-12",0.65,0.7,0.65,0.675,383720.0],["2024-09-13",0.675,0.725,0.675,0.7,445240.0],["2024-09-16",0.725,0.725,0.675,0.7,307480.0],["2024-09-17",0.7,0.7,0.65,0.65,402360.0],["2024-09-18",0.65,0.7,0.65,0.675,352160.0],["2024-09-19",0.7,0.7,0.675,0.7,270640.0],["2024-09-20",0.7,0.725,0.675,0.675,530360.0],["2024-09-23",0.7,0.7,0.675,0.675,155120.0],["2024-09-24",0.7,0.775,0.675,0.775,866040.0],["2024-09-25",0.775,0.8,0.75,0.775,348760.0],["2024-09-26",0.8,0.8,0.775,0.8,284200.0],["2024-09-27",0.8,0.8,0.75,0.775,270200.0],["2024-09-30",0.775,0.8,0.75,0.775,143840.0],["2024-10-01",0.775,0.825,0.775,0.825,325320.0],["2024-10-02",0.825,0.825,0.8,0.825,232120.0],["2024-10-03",0.8,0.825,0.775,0.825,134360.0],["2024-10-04",0.825,0.85,0.8,0.825,291880.0],["2024-10-07",0.825,0.85,0.8,0.85,186320.0],["2024-10-08",0.85,0.85,0.775,0.8,290920.0],["2024-10-09",0.8,1.0,0.75,0.975,2153480.0],["2024-10-10",1.0,1.075,0.95,0.975,1150560.0],["2024-10-11",0.925,1.05,0.8,1.0,895680.0],["2024-10-14",1.025,1.075,1.0,1.025,432320.0],["2024-10-15",1.05,1.125,0.975,1.075,957520.0],["2024-10-16",1.1,1.15,1.05,1.1,1121840.0],["2024-10-17",1.125,1.125,1.025,1.05,680720.0],["2024-10-18",1.1,1.25,1.075,1.2,1706560.0],["2024-10-21",1.275,1.325,1.175,1.275,1942280.0],["2024-10-22",1.3,1.35,1.3,1.325,1327480.0],["2024-10-23",1.325,1.325,1.2,1.3,1246840.0],["2024-10-24",1.2,1.275,1.2,1.275,682240.0],["2024-10-25",1.225,1.25,1.15,1.15,651600.0],["2024-10-28",1.15,1.175,1.05,1.125,1245160.0],["2024-10-29",1.2,1.25,1.15,1.25,694040.0],["2024-10-30",1.25,1.275,1.2,1.25,331320.0],["2024-10-31",1.225,1.25,1.15,1.175,474400.0],["2024-11-01",1.175,1.2,1.125,1.175,342200.0],["2024-11-04",1.175,1.2,1.025,1.05,608960.0],["2024-11-05",1.0,1.1,1.0,1.05,458760.0],["2024-11-06",1.0,1.075,0.95,1.075,698760.0],["2024-11-07",1.1,1.125,1.1,1.1,352840.0],["2024-11-08",1.1,1.1,1.0,1.05,489200.0],["2024-11-11",0.975,1.0,0.875,0.95,890280.0],["2024-11-12",0.925,1.025,0.925,1.0,475600.0],["2024-11-13",1.0,1.025,0.95,0.975,316440.0],["2024-11-14",0.975,1.0,0.875,0.875,1158560.0],["2024-11-15",0.925,1.0,0.875,1.0,1150320.0],["2024-11-18",1.025,1.05,1.0,1.0,424640.0],["2024-11-19",0.975,1.0,0.8,0.975,521960.0],["2024-11-20",1.0,1.0,0.925,0.925,286680.0],["2024-11-21",0.95,0.95,0.9,0.95,268080.0],["2024-11-22",0.9,0.975,0.9,0.95,279440.0],["2024-11-25",0.925,0.95,0.9,0.925,281920.0],["2024-11-26",0.925,0.925,0.9,0.925,155520.0],["2024-11-27",0.925,0.95,0.9,0.925,345040.0],["2024-11-29",0.925,1.075,0.925,1.025,486440.0],["2024-12-02",1.025,1.075,0.975,1.0,280200.0],["2024-12-03",1.0,1.1,1.0,1.05,306320.0],["2024-12-04",1.025,1.05,1.0,1.025,276280.0],["2024-12-05",1.025,1.05,1.0,1.0,140640.0],["2024-12-06",1.025,1.05,0.975,0.975,139880.0],["2024-12-09",1.0,1.1,1.0,1.025,391600.0],["2024-12-10",1.025,1.05,1.0,1.025,313680.0],["2024-12-11",1.025,1.05,1.025,1.05,150800.0],["2024-12-12",1.05,1.05,0.975,0.975,305920.0],["2024-12-13",1.0,1.0,0.95,1.0,259120.0],["2024-12-16",1.0,1.0,0.975,0.975,184440.0],["2024-12-17",0.975,0.975,0.925,0.95,271960.0],["2024-12-18",0.975,0.975,0.9,0.9,494360.0],["2024-12-19",0.9,0.95,0.875,0.925,273320.0],["2024-12-20",0.9,1.1,0.9,1.1,388880.0],["2024-12-23",1.05,1.05,0.975,0.975,244840.0],["2024-12-24",0.975,0.975,0.95,0.95,50440.0],["2024-12-26",0.975,0.975,0.95,0.95,121240.0],["2024-12-27",0.925,0.95,0.925,0.925,233400.0],["2024-12-30",0.925,0.95,0.875,0.925,263560.0],["2024-12-31",0.925,0.975,0.925,0.95,86360.0],["2025-01-02",0.95,1.025,0.95,0.975,122120.0],["2025-01-03",1.0,1.0,0.975,1.0,135760.0],["2025-01-06",0.975,1.025,0.975,1.0,187480.0],["2025-01-07",1.0,1.075,0.95,1.05,262200.0],["2025-01-08",1.05,1.1,1.025,1.05,262840.0],["2025-01-10",1.1,1.15,1.075,1.125,383440.0],["2025-01-13",1.15,1.15,1.075,1.1,233760.0],["2025-01-14",1.125,1.15,1.1,1.125,129400.0],["2025-01-15",1.15,1.15,1.1,1.15,119640.0],["2025-01-16",1.1,1.2,1.1,1.175,312800.0],["2025-01-17",1.175,1.275,1.15,1.25,762360.0],["2025-01-21",1.275,1.3,1.225,1.25,424360.0],["2025-01-22",1.3,1.3,1.2,1.275,276400.0],["2025-01-23",1.225,1.3,1.2,1.275,182440.0],["2025-01-24",1.3,1.35,1.3,1.325,465760.0],["2025-01-27",1.275,1.3,1.225,1.25,398440.0],["2025-01-28",1.25,1.3,1.2,1.275,249880.0],["2025-01-29",1.275,1.325,1.25,1.3,230280.0],["2025-01-30",1.325,1.35,1.25,1.275,524120.0],["2025-01-31",1.325,1.325,1.25,1.275,177320.0],["2025-02-03",1.275,1.3,1.2,1.3,423440.0],["2025-02-04",1.3,1.325,1.25,1.3,448760.0],["2025-02-05",1.3,1.4,1.3,1.4,835280.0],["2025-02-06",1.4,1.4,1.35,1.375,486800.0],["2025-02-07",1.375,1.45,1.375,1.375,440920.0],["2025-02-10",1.425,1.425,1.375,1.4,229560.0],["2025-02-11",1.375,1.425,1.35,1.35,288880.0],["2025-02-12",1.35,1.45,1.325,1.4,299640.0],["2025-02-13",1.4,1.425,1.35,1.375,284320.0],["2025-02-14",1.4,1.5,1.35,1.35,553120.0],["2025-02-18",1.4,1.475,1.35,1.425,793520.0],["2025-02-19",1.4,1.425,1.35,1.375,424080.0],["2025-02-20",1.4,1.475,1.375,1.425,444040.0],["2025-02-21",1.425,1.425,1.225,1.225,2048880.0],["2025-02-24",1.325,1.325,1.25,1.25,414320.0],["2025-02-25",1.25,1.25,1.175,1.2,364400.0],["2025-02-26",1.2,1.25,1.2,1.25,186720.0],["2025-02-27",1.25,1.25,1.15,1.175,263080.0],["2025-02-28",1.15,1.2,1.125,1.15,242880.0],["2025-03-03",1.15,1.25,1.15,1.175,204160.0],["2025-03-04",1.175,1.25,1.1,1.2,269680.0],["2025-03-05",1.2,1.325,1.2,1.275,434600.0],["2025-03-06",1.275,1.35,1.25,1.25,246520.0],["2025-03-07",1.25,1.3,1.225,1.25,477960.0],["2025-03-10",1.3,1.3,1.125,1.15,509720.0],["2025-03-11",1.175,1.25,1.175,1.25,364680.0],["2025-03-12",1.275,1.3,1.225,1.3,382440.0],["2025-03-13",1.3,1.4,1.275,1.325,683200.0],["2025-03-14",1.375,1.375,1.3,1.325,418080.0],["2025-03-17",1.35,1.425,1.325,1.375,435360.0],["2025-03-18",1.425,1.425,1.35,1.375,514600.0],["2025-03-19",1.375,1.425,1.375,1.4,498360.0],["2025-03-20",1.4,1.475,1.375,1.475,521240.0],["2025-03-21",1.45,1.475,1.375,1.4,299000.0],["2025-03-24",1.425,1.425,1.375,1.4,179400.0],["2025-03-25",1.45,1.475,1.4,1.425,176480.0],["2025-03-26",1.375,1.425,1.35,1.35,208320.0],["2025-03-27",1.35,1.425,1.325,1.375,518440.0],["2025-03-28",1.4,1.4,1.325,1.35,436760.0],["2025-03-31",1.4,1.4,1.275,1.325,391680.0],["2025-04-01",1.325,1.325,1.225,1.25,438160.0],["2025-04-02",1.25,1.275,1.2,1.25,180320.0],["2025-04-03",1.2,1.275,1.175,1.2,460720.0],["2025-04-04",1.2,1.2,1.025,1.05,615200.0],["2025-04-07",1.0,1.225,1.0,1.075,571360.0],["2025-04-08",1.15,1.2,1.025,1.025,345400.0],["2025-04-09",1.075,1.2,1.05,1.15,704360.0],["2025-04-10",1.225,1.275,1.175,1.225,425160.0],["2025-04-11",1.3,1.375,1.275,1.35,942840.0],["2025-04-14",1.375,1.475,1.325,1.45,1101560.0],["2025-04-15",1.425,1.525,1.4,1.475,592240.0],["2025-04-16",1.5,1.625,1.45,1.55,1317120.0],["2025-04-17",1.6,1.6,1.475,1.525,487960.0],["2025-04-21",1.575,1.6,1.475,1.525,554040.0],["2025-04-22",1.55,1.625,1.25,1.55,981440.0],["2025-04-23",1.525,1.575,1.45,1.55,633040.0],["2025-04-24",1.575,1.6,1.475,1.55,326680.0],["2025-04-25",1.525,1.55,1.45,1.5,358960.0],["2025-04-28",1.525,1.6,1.5,1.6,375200.0],["2025-04-29",1.6,1.625,1.55,1.6,370240.0],["2025-04-30",1.6,1.6,1.5,1.525,705280.0],["2025-05-01",1.55,1.55,1.4,1.45,511280.0],["2025-05-02",1.475,1.5,1.375,1.45,577760.0],["2025-05-05",1.425,1.5,1.425,1.45,399440.0],["2025-05-06",1.475,1.55,1.45,1.55,407000.0],["2025-05-07",1.525,1.6,1.5,1.55,841120.0],["2025-05-08",1.55,1.55,1.475,1.5,162440.0],["2025-05-09",1.475,1.525,1.475,1.5,483040.0],["2025-05-12",1.5,1.5,1.4,1.475,666120.0],["2025-05-13",1.475,1.5,1.375,1.4,482520.0],["2025-05-14",1.4,1.4,1.325,1.35,379120.0],["2025-05-15",1.35,1.425,1.35,1.425,513280.0],["2025-05-16",1.425,1.5,1.375,1.5,2689120.0],["2025-05-19",1.525,1.525,1.425,1.475,353000.0],["2025-05-20",1.525,1.525,1.4,1.45,515120.0],["2025-05-21",1.45,1.525,1.45,1.475,434200.0],["2025-05-22",1.45,1.5,1.45,1.5,338240.0],["2025-05-23",1.5,1.6,1.475,1.6,679440.0],["2025-05-27",1.6,1.675,1.525,1.55,1183520.0],["2025-05-28",1.625,1.625,1.475,1.525,987120.0],["2025-05-29",1.575,1.575,1.475,1.525,548600.0],["2025-05-30",1.475,1.55,1.475,1.55,362520.0],["2025-06-02",1.55,1.675,1.525,1.6,1263720.0],["2025-06-03",1.625,1.925,1.625,1.9,1941480.0],["2025-06-04",1.95,2.05,1.825,2.025,1270320.0],["2025-06-05",2.125,2.15,2.025,2.1,1358120.0],["2025-06-06",2.2,2.2,2.0,2.1,918040.0],["2025-06-09",2.125,2.175,2.025,2.075,599280.0],["2025-06-10",2.1,2.1,1.925,2.0,607920.0],["2025-06-11",2.025,2.05,1.95,2.0,270440.0],["2025-06-12",2.0,2.075,1.95,1.975,674360.0],["2025-06-13",2.05,2.05,1.95,2.0,655760.0],["2025-06-16",2.025,2.05,1.975,2.025,394360.0],["2025-06-17",2.1,2.125,2.025,2.075,602920.0],["2025-06-18",2.125,2.15,2.05,2.1,376240.0],["2025-06-20",2.075,2.075,1.925,2.05,1211160.0],["2025-06-23",2.05,2.075,1.9,1.975,690720.0],["2025-06-24",2.0,2.0,1.8,1.925,665440.0],["2025-06-25",1.95,1.95,1.85,1.925,639240.0],["2025-06-26",1.975,2.125,1.925,2.1,904880.0],["2025-06-27",2.05,2.075,1.925,1.95,883400.0],["2025-06-30",2.0,2.05,1.925,2.025,599800.0],["2025-07-01",2.25,2.25,2.1,2.125,971280.0],["2025-07-02",2.15,2.15,2.0,2.125,643160.0],["2025-07-03",2.15,2.225,2.125,2.2,542880.0],["2025-07-07",2.15,2.35,2.125,2.325,993520.0],["2025-07-08",2.325,2.35,2.225,2.325,934480.0],["2025-07-09",2.325,2.4,2.25,2.3,626520.0],["2025-07-10",2.3,2.5,2.275,2.475,1169600.0],["2025-07-11",2.55,2.625,2.5,2.6,1556560.0],["2025-07-14",2.65,2.675,2.4,2.5,1460280.0],["2025-07-15",2.525,2.525,2.275,2.375,936400.0],["2025-07-16",2.375,2.4,2.275,2.3,439240.0],["2025-07-17",2.3,2.375,2.25,2.375,621600.0],["2025-07-18",2.375,2.425,2.275,2.35,525840.0],["2025-07-21",2.375,2.575,2.35,2.475,1363920.0],["2025-07-22",2.5,2.6,2.45,2.575,1436200.0],["2025-07-23",2.6,2.6,2.425,2.5,508400.0],["2025-07-24",2.475,2.5,2.425,2.475,287560.0],["2025-07-25",2.45,2.475,2.375,2.475,773960.0],["2025-07-28",2.475,2.475,2.325,2.375,678560.0],["2025-07-29",2.375,2.375,2.275,2.375,330800.0],["2025-07-30",2.375,2.375,2.2,2.25,654240.0],["2025-07-31",2.225,2.3,2.225,2.225,585320.0],["2025-08-01",2.275,2.375,2.225,2.3,488640.0],["2025-08-04",2.375,2.525,2.375,2.5,757880.0],["2025-08-05",2.5,2.6,2.35,2.55,704280.0],["2025-08-06",2.55,2.7,2.525,2.7,680320.0],["2025-08-07",2.725,2.85,2.7,2.7,1044760.0],["2025-08-08",2.725,2.8,2.65,2.725,748000.0],["2025-08-11",2.575,2.75,2.525,2.675,788880.0],["2025-08-12",2.7,2.7,2.5,2.575,784120.0],["2025-08-13",2.75,2.75,2.45,2.5,1045520.0],["2025-08-14",2.5,2.55,2.4,2.4,1364920.0],["2025-08-15",2.375,2.45,2.35,2.35,1404040.0],["2025-08-18",2.375,2.425,2.35,2.4,533080.0],["2025-08-19",2.425,2.425,2.2,2.225,1228720.0],["2025-08-20",2.2,2.325,2.175,2.175,903400.0],["2025-08-21",2.25,2.35,2.2,2.25,547600.0],["2025-08-22",2.275,2.55,2.225,2.55,1451160.0],["2025-08-25",2.55,2.575,2.4,2.45,699680.0],["2025-08-26",2.47,2.57,2.35,2.43,1149300.0],["2025-08-27",2.38,2.42,2.32,2.4,734600.0],["2025-08-28",2.44,2.58,2.42,2.57,1781300.0],["2025-08-29",2.55,2.75,2.52,2.73,1642000.0],["2025-09-02",2.85,2.86,2.69,2.77,2127500.0],["2025-09-03",2.77,2.89,2.7,2.82,1549600.0],["2025-09-04",2.78,2.85,2.67,2.68,887400.0],["2025-09-05",2.76,2.83,2.66,2.75,1509700.0],["2025-09-08",2.84,2.97,2.83,2.91,2313400.0],["2025-09-09",2.94,2.94,2.6,2.71,2488300.0],["2025-09-10",2.8,2.8,2.71,2.74,1378100.0],["2025-09-11",2.78,2.82,2.68,2.78,1211100.0],["2025-09-12",2.81,2.87,2.75,2.86,1661600.0],["2025-09-15",2.88,2.98,2.81,2.98,1609700.0],["2025-09-16",3.0,3.0,2.8,2.85,1787500.0],["2025-09-17",2.81,2.91,2.76,2.81,1377800.0],["2025-09-18",2.81,2.84,2.69,2.78,1680000.0],["2025-09-19",2.8,3.05,2.79,3.0,2359200.0],["2025-09-22",3.09,3.16,3.07,3.13,2459000.0],["2025-09-23",3.16,3.27,3.16,3.17,2183300.0],["2025-09-24",3.17,3.25,3.1,3.12,1692900.0],["2025-09-25",3.12,3.27,3.08,3.27,2964000.0],["2025-09-26",3.3,3.55,3.28,3.52,3744200.0],["2025-09-29",3.64,3.69,3.56,3.67,3239200.0],["2025-09-30",3.6,3.76,3.48,3.72,2901700.0],["2025-10-01",3.82,3.96,3.8,3.83,4544200.0],["2025-10-02",3.93,4.06,3.7,3.87,4814000.0],["2025-10-03",3.95,4.0,3.86,3.95,3139000.0],["2025-10-06",4.03,4.13,3.99,4.0,2839300.0],["2025-10-07",4.0,4.04,3.89,4.01,2536700.0],["2025-10-08",4.09,4.32,4.06,4.32,2691900.0],["2025-10-09",4.46,4.48,4.1,4.21,3348100.0],["2025-10-10",4.28,4.34,4.1,4.13,2797300.0],["2025-10-13",4.34,4.6,4.19,4.55,3291200.0],["2025-10-14",4.46,4.67,4.27,4.46,4424500.0],["2025-10-15",4.64,4.85,4.54,4.83,4131800.0],["2025-10-16",5.0,5.12,4.81,4.91,5509400.0],["2025-10-17",4.67,4.75,4.31,4.49,5079100.0],["2025-10-20",4.65,4.7,4.46,4.63,2132200.0],["2025-10-21",4.16,4.24,3.85,4.04,5122800.0],["2025-10-22",3.75,4.09,3.72,4.05,3428600.0],["2025-10-23",4.14,4.22,4.04,4.2,3088800.0],["2025-10-24",4.07,4.2,4.01,4.02,3284600.0],["2025-10-27",3.82,4.0,3.72,3.92,3292800.0],["2025-10-28",3.72,4.14,3.71,4.09,2629500.0],["2025-10-29",4.22,4.25,4.01,4.06,2697700.0],["2025-10-30",4.02,4.23,4.01,4.15,1938200.0],["2025-10-31",4.1,4.16,3.96,3.97,2169200.0],["2025-11-03",4.0,4.13,3.82,3.86,2138000.0],["2025-11-04",3.69,3.73,3.55,3.59,2265200.0],["2025-11-05",3.69,3.75,3.53,3.71,3311000.0],["2025-11-06",3.77,3.9,3.7,3.7,2932500.0],["2025-11-07",3.76,3.93,3.68,3.89,2969300.0],["2025-11-10",4.14,4.34,4.0,4.27,4103200.0],["2025-11-11",4.42,4.44,4.09,4.24,2259800.0],["2025-11-12",4.28,4.49,4.21,4.44,3048400.0],["2025-11-13",4.45,4.48,3.97,4.07,4832300.0],["2025-11-14",3.84,3.94,3.7,3.88,2218300.0],["2025-11-17",3.81,3.89,3.64,3.71,3209600.0],["2025-11-18",3.68,3.87,3.66,3.8,2694000.0],["2025-11-19",3.89,4.02,3.8,3.87,2673800.0],["2025-11-20",3.9,4.04,3.61,3.63,3707900.0],["2025-11-21",3.6,3.73,3.52,3.63,7811700.0],["2025-11-24",3.61,3.97,3.61,3.95,2975500.0],["2025-11-25",3.98,4.07,3.85,4.01,2012400.0],["2025-11-26",4.06,4.29,4.04,4.26,2550600.0],["2025-11-28",4.35,4.51,4.34,4.44,4110300.0],["2025-12-01",4.6,4.73,4.51,4.72,5139700.0],["2025-12-02",4.6,4.64,4.32,4.5,2577800.0],["2025-12-03",4.52,4.65,4.42,4.49,2481700.0],["2025-12-04",4.41,4.52,4.25,4.47,2574700.0],["2025-12-05",4.56,4.81,4.53,4.58,2515800.0],["2025-12-08",4.58,4.75,4.45,4.62,1650100.0],["2025-12-09",4.63,5.02,4.61,4.95,3887500.0],["2025-12-10",4.95,5.26,4.81,5.18,4214500.0],["2025-12-11",5.19,5.78,5.16,5.77,6599000.0],["2025-12-12",5.88,5.9,5.49,5.77,5076600.0],["2025-12-15",5.88,5.95,5.68,5.8,4429600.0],["2025-12-16",5.82,5.92,5.51,5.57,2702600.0],["2025-12-17",5.69,5.7,5.36,5.4,3328200.0],["2025-12-18",5.4,5.53,5.27,5.32,3041500.0],["2025-12-19",5.36,5.58,5.31,5.53,6224900.0],["2025-12-22",5.87,5.98,5.71,5.83,5328900.0],["2025-12-23",5.96,5.96,5.64,5.87,5502700.0],["2025-12-24",5.79,5.86,5.66,5.8,2283500.0],["2025-12-26",5.95,6.24,5.79,6.18,4898100.0],["2025-12-29",5.88,5.9,5.36,5.41,6697300.0],["2025-12-30",5.6,5.67,5.32,5.34,5769600.0],["2025-12-31",5.22,5.29,5.09,5.11,4758700.0],["2026-01-02",5.27,5.38,4.89,5.11,5317700.0],["2026-01-05",5.39,5.39,5.15,5.15,5050100.0],["2026-01-06",5.24,5.32,5.13,5.31,4659700.0],["2026-01-07",5.08,5.7,4.85,5.63,17150600.0],["2026-01-08",5.5,5.52,5.22,5.37,5990200.0],["2026-01-09",5.52,5.83,5.44,5.8,7500400.0],["2026-01-12",6.08,6.21,5.98,6.09,6488400.0],["2026-01-13",6.3,6.34,5.89,5.92,4702700.0],["2026-01-14",6.07,6.15,5.81,6.11,6016700.0],["2026-01-15",6.0,6.27,5.86,6.18,6060400.0],["2026-01-16",6.12,6.48,5.91,6.48,6615600.0],["2026-01-20",6.88,6.94,6.58,6.93,5823700.0],["2026-01-21",7.14,7.34,6.88,7.13,9559700.0],["2026-01-22",7.26,8.59,7.15,8.48,10566300.0],["2026-01-23",8.83,9.41,8.5,9.29,12738900.0],["2026-01-26",10.37,10.5,8.96,9.01,15329400.0],["2026-01-27",8.95,9.52,8.82,9.4,10423400.0],["2026-01-28",9.49,9.51,8.86,9.23,8047500.0],["2026-01-29",9.3,9.49,8.37,8.65,12926900.0],["2026-01-30",7.36,8.27,7.21,7.42,10837300.0],["2026-02-02",7.4,7.63,6.88,7.01,8216500.0],["2026-02-03",7.72,7.75,7.11,7.6,7467200.0],["2026-02-04",7.88,7.93,7.0,7.38,6625900.0],["2026-02-05",6.86,7.18,6.54,6.57,6299000.0],["2026-02-06",6.55,7.16,6.55,7.13,4547600.0],["2026-02-09",7.35,8.04,7.23,8.0,5377700.0],["2026-02-10",8.5,8.66,8.01,8.3,6914800.0],["2026-02-11",8.57,8.64,7.88,8.09,7289400.0],["2026-02-12",7.97,8.09,7.15,7.18,7745300.0],["2026-02-13",7.34,7.69,7.3,7.53,5674500.0],["2026-02-17",7.09,7.45,6.8,7.26,8573500.0],["2026-02-18",7.46,7.74,7.41,7.5,4931500.0],["2026-02-19",7.39,7.77,7.28,7.75,5910100.0],["2026-02-20",7.7,8.07,7.44,7.81,15747600.0],["2026-02-23",8.08,8.43,7.88,8.08,9894400.0],["2026-02-24",7.82,8.88,7.77,8.72,6682100.0],["2026-02-25",9.02,9.19,8.79,8.92,6734800.0],["2026-02-26",8.78,9.48,8.58,9.46,5787100.0],["2026-02-27",9.46,9.82,9.34,9.79,6133400.0],["2026-03-02",9.88,10.06,9.13,10.03,9217800.0],["2026-03-03",9.21,9.28,8.59,9.05,6447000.0],["2026-03-04",9.27,9.54,9.06,9.49,5043300.0],["2026-03-05",9.23,9.29,8.23,8.52,7353200.0],["2026-03-06",8.31,8.6,7.98,8.21,5949900.0],["2026-03-09",7.9,8.25,7.48,8.17,6176300.0],["2026-03-10",8.36,8.83,8.3,8.6,4670900.0],["2026-03-11",8.25,8.55,8.06,8.49,4026600.0],["2026-03-12",8.39,8.41,7.96,8.03,4841200.0],["2026-03-13",8.03,8.08,7.28,7.36,4920700.0],["2026-03-16",7.3,7.75,7.14,7.39,6332000.0],["2026-03-17",7.38,7.67,7.24,7.37,4249400.0],["2026-03-18",7.15,7.17,6.51,6.55,6368000.0],["2026-03-19",5.96,6.17,5.53,5.9,10621900.0],["2026-03-20",5.97,5.98,5.26,5.38,23255000.0],["2026-03-23",5.37,6.04,5.33,5.92,7292700.0],["2026-03-24",5.69,5.83,5.57,5.81,7080300.0],["2026-03-25",6.21,6.24,5.81,5.85,4902400.0],["2026-03-26",5.6,5.72,5.29,5.31,4781300.0],["2026-03-27",5.3,5.65,5.23,5.5,5603200.0],["2026-03-30",5.41,5.47,4.56,4.67,12898900.0],["2026-03-31",4.99,5.27,4.91,5.22,6026700.0],["2026-04-01",5.45,5.76,5.32,5.59,6643200.0],["2026-04-02",5.13,5.62,5.1,5.52,4803600.0],["2026-04-06",5.52,5.55,5.31,5.49,3433000.0],["2026-04-07",5.36,5.52,5.16,5.35,4525800.0],["2026-04-08",5.95,5.98,5.5,5.61,4531500.0],["2026-04-09",5.61,5.88,5.45,5.71,4873000.0],["2026-04-10",5.75,5.87,5.55,5.61,3179900.0],["2026-04-13",5.5,5.72,5.42,5.7,3486200.0],["2026-04-14",5.94,6.18,5.89,6.03,4692800.0],["2026-04-15",6.01,6.33,5.84,6.1,4633500.0],["2026-04-16",6.19,6.78,6.17,6.44,8095400.0],["2026-04-17",6.75,6.98,6.52,6.55,6626900.0],["2026-04-20",6.46,6.53,6.09,6.5,6443800.0],["2026-04-21",6.43,6.52,5.96,5.98,5823300.0],["2026-04-22",6.2,6.4,6.07,6.24,3768600.0],["2026-04-23",6.1,6.16,5.71,5.94,5326000.0],["2026-04-24",6.05,6.07,5.82,5.85,5306400.0],["2026-04-27",5.9,5.94,5.72,5.91,3364000.0],["2026-04-28",5.7,5.8,5.52,5.67,3561700.0],["2026-04-29",5.57,5.6,5.4,5.5,3402700.0],["2026-04-30",5.73,5.88,5.63,5.72,3566700.0],["2026-05-01",5.69,5.89,5.61,5.87,3906800.0],["2026-05-04",5.73,6.07,5.67,5.85,4450200.0],["2026-05-05",6.04,6.1,5.52,5.54,4278500.0],["2026-05-06",5.94,6.56,5.87,6.49,10547000.0],["2026-05-07",6.77,7.04,6.33,6.38,6203300.0],["2026-05-08",6.58,6.73,6.3,6.63,4163800.0],["2026-05-11",6.92,7.22,6.8,7.14,7096200.0],["2026-05-12",6.93,7.48,6.72,7.41,6138600.0],["2026-05-13",7.32,7.51,7.02,7.25,5235200.0],["2026-05-14",7.31,7.31,6.89,7.15,4699100.0],["2026-05-15",6.24,6.55,6.1,6.25,14896100.0],["2026-05-18",6.37,6.37,5.62,5.81,7014000.0],["2026-05-19",5.67,5.79,5.49,5.65,3769000.0],["2026-05-20",5.69,5.76,5.49,5.57,6944700.0],["2026-05-21",5.44,5.84,5.4,5.71,4272000.0],["2026-05-22",5.68,5.87,5.55,5.8,3586300.0],["2026-05-26",5.97,6.07,5.77,5.86,5251300.0],["2026-05-27",5.68,5.93,5.61,5.86,3597300.0],["2026-05-28",5.74,6.16,5.69,6.06,4415600.0],["2026-05-29",6.08,6.33,5.97,6.16,3722200.0],["2026-06-01",5.97,6.36,5.82,6.25,4269900.0],["2026-06-02",6.36,6.55,6.24,6.43,3600500.0],["2026-06-03",6.24,6.28,5.86,5.88,3738400.0],["2026-06-04",5.92,6.02,5.76,5.82,3757200.0],["2026-06-05",5.65,5.65,4.88,4.92,5838000.0],["2026-06-08",5.02,5.08,4.87,4.96,3256200.0],["2026-06-09",4.98,5.08,4.51,4.72,5189000.0],["2026-06-10",4.54,4.77,4.52,4.57,4293200.0],["2026-06-11",4.63,5.0,4.56,4.99,4085700.0],["2026-06-12",5.09,5.35,5.03,5.28,4352400.0],["2026-06-15",5.75,6.01,5.7,5.76,4728300.0],["2026-06-16",5.8,5.99,5.72,5.88,4023600.0],["2026-06-17",5.86,6.25,5.74,5.76,4997300.0],["2026-06-18",5.74,5.93,5.31,5.36,5923500.0],["2026-06-22",5.33,5.46,5.17,5.33,2975800.0],["2026-06-23",5.0,5.15,4.88,4.9,3896000.0],["2026-06-24",4.65,4.71,4.47,4.56,4592800.0],["2026-06-25",4.69,4.93,4.55,4.79,3932600.0],["2026-06-26",4.88,5.03,4.77,4.81,3398600.0],["2026-06-29",4.67,4.74,4.54,4.69,4122300.0],["2026-06-30",4.69,4.79,4.53,4.72,2700800.0],["2026-07-01",4.7,5.03,4.67,4.74,2194700.0],["2026-07-02",4.96,5.19,4.76,4.89,4246300.0],["2026-07-06",5.05,5.105,4.87,4.88,2738988.760652],["2026-07-07",4.81,4.81,4.32,4.38,4432662.929082],["2026-07-08",4.27,4.3398,4.07,4.21,2961763.068977],["2026-07-09",4.33,4.5095,4.255,4.46,2555097.953858],["2026-07-10",4.42,4.4599,4.2701,4.3,3634317.476598],["2026-07-13",4.14,4.2,3.975,4.04,3451279.24813],["2026-07-14",4.26,4.33,4.115,4.2,2327285.571386],["2026-07-15",4.2,4.2377,3.8825,4.03,4357174.056367],["2026-07-16",3.91,3.92,3.67,3.74,3753832.262881],["2026-07-17",3.63,3.8191,3.53,3.78,4308333.272411],["2026-07-20",3.78,3.836,3.71,3.76,2957741.384226],["2026-07-21",3.91,4.15,3.87,4.13,4060025.48003],["2026-07-22",4.3,4.43,4.12,4.18,6446613.420753],["2026-07-23",4,4.1102,3.91,4.06,5212448.712206],["2026-07-24",4.1,4.14,3.95,3.97,3820693.535369],["2026-07-27",4.07,4.12,3.865,4.07,3629141.41597],["2026-07-28",3.95,3.97,3.7401,3.88,3561660.346846],["2026-07-29",3.82,3.89,3.6,3.66,4511856.880413],["2026-07-30",3.78,3.945,3.67,3.94,4212254.407208],["2026-07-31",3.86,3.8862,3.69,3.82,3955151.234623],["2026-08-03",3.78,4.09,3.7236,4.09,3500815.76976],["2026-08-04",4.24,4.52,4.18,4.39,6596043.347212],["2026-08-05",4.68,4.87,4.54,4.81,6873281.323535],["2026-08-06",4.71,4.88,4.595,4.67,5150158.685737],["2026-08-07",5.01,5.1,4.83,5.01,5603461.469077],["2026-08-10",4.99,5.169,4.9589,5.165,1799174.286678],["2026-08-11",5.07,5.195,5.04,5.14,4093651.850048],["2026-08-12",5.34,5.36,5.125,5.19,4238555.188213],["2026-08-13",5.07,5.19,4.98,5.05,4334826.841276],["2026-08-14",5.07,5.33,5.05,5.24,5010446.444013]]}