{"t":"ATS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-12-29",7.34,7.34,7.34,7.34,500.0],["2009-12-30",7.26,7.26,7.26,7.26,200.0],["2009-12-31",7.15,7.15,7.15,7.15,800.0],["2010-01-04",7.22,7.22,7.22,7.22,500.0],["2010-01-05",7.22,7.22,7.22,7.22,0.0],["2010-01-06",7.53,7.59,7.53,7.59,1500.0],["2010-01-07",7.74,7.81,7.74,7.81,3600.0],["2010-01-08",8.09,8.1,8.09,8.1,3600.0],["2010-01-11",8.13,8.13,8.13,8.13,1000.0],["2010-01-12",8.1,8.1,8.1,8.1,500.0],["2010-01-13",7.9,8.15,7.9,8.15,1200.0],["2010-01-14",8.15,8.15,8.15,8.15,6500.0],["2010-01-15",7.95,7.95,7.95,7.95,500.0],["2010-01-19",7.95,7.95,7.95,7.95,0.0],["2010-01-20",7.45,7.45,7.45,7.45,500.0],["2010-01-21",6.96,6.96,6.96,6.96,400.0],["2010-01-22",6.91,6.91,6.91,6.91,200.0],["2010-01-25",6.91,6.91,6.91,6.91,0.0],["2010-01-26",6.91,6.91,6.91,6.91,0.0],["2010-01-27",6.91,6.91,6.91,6.91,0.0],["2010-01-28",6.97,6.97,6.97,6.97,1000.0],["2010-01-29",6.66,6.66,6.66,6.66,300.0],["2010-02-01",6.91,7.04,6.91,7.04,1100.0],["2010-02-02",7.16,7.16,7.16,7.16,1000.0],["2010-02-03",7.09,7.09,7.06,7.06,3000.0],["2010-02-04",7.06,7.06,7.06,7.06,0.0],["2010-02-05",7.06,7.06,7.06,7.06,0.0],["2010-02-08",6.72,6.77,6.72,6.77,1500.0],["2010-02-09",6.74,6.74,6.74,6.74,300.0],["2010-02-10",7.0,7.0,7.0,7.0,500.0],["2010-02-11",6.8,6.8,6.8,6.8,500.0],["2010-02-12",6.8,6.8,6.8,6.8,0.0],["2010-02-16",6.51,6.51,6.49,6.49,10000.0],["2010-02-17",6.75,6.75,6.75,6.75,300.0],["2010-02-18",6.64,6.64,6.62,6.62,300.0],["2010-02-19",6.62,6.62,6.62,6.62,0.0],["2010-02-22",6.62,6.62,6.62,6.62,0.0],["2010-02-23",6.62,6.62,6.62,6.62,0.0],["2010-02-24",6.48,6.48,6.48,6.48,200.0],["2010-02-25",6.42,6.42,6.42,6.42,100.0],["2010-02-26",6.42,6.42,6.42,6.42,0.0],["2010-03-01",6.5,6.5,6.5,6.5,200.0],["2010-03-02",6.7,6.7,6.7,6.7,500.0],["2010-03-03",6.7,6.7,6.7,6.7,0.0],["2010-03-04",6.7,6.7,6.7,6.7,0.0],["2010-03-05",6.76,6.76,6.76,6.76,200.0],["2010-03-08",6.76,6.76,6.76,6.76,0.0],["2010-03-09",6.76,6.76,6.76,6.76,0.0],["2010-03-10",6.55,6.55,6.55,6.55,500.0],["2010-03-11",6.55,6.55,6.55,6.55,0.0],["2010-03-12",6.55,6.55,6.43,6.43,2500.0],["2010-03-15",6.43,6.43,6.43,6.43,0.0],["2010-03-16",6.43,6.43,6.43,6.43,0.0],["2010-03-17",6.44,6.65,6.44,6.65,3200.0],["2010-03-18",6.65,6.65,6.65,6.65,0.0],["2010-03-19",6.54,6.54,6.54,6.54,200.0],["2010-03-22",6.45,6.45,6.45,6.45,500.0],["2010-03-23",6.45,6.45,6.45,6.45,0.0],["2010-03-24",6.45,6.45,6.45,6.45,100.0],["2010-03-25",6.79,6.79,6.79,6.79,700.0],["2010-03-26",6.79,6.79,6.79,6.79,0.0],["2010-03-29",6.93,6.93,6.93,6.93,100.0],["2010-03-30",7.11,7.11,7.11,7.11,400.0],["2010-03-31",7.11,7.11,7.11,7.11,0.0],["2010-04-01",7.11,7.11,7.11,7.11,0.0],["2010-04-05",7.41,7.5,7.41,7.5,1300.0],["2010-04-06",7.5,7.5,7.5,7.5,0.0],["2010-04-07",7.5,7.5,7.5,7.5,0.0],["2010-04-08",7.2,7.2,7.2,7.2,500.0],["2010-04-09",7.2,7.2,7.2,7.2,0.0],["2010-04-12",7.2,7.2,7.2,7.2,0.0],["2010-04-13",7.2,7.2,7.2,7.2,0.0],["2010-04-14",7.25,7.25,7.25,7.25,500.0],["2010-04-15",7.25,7.25,7.25,7.25,500.0],["2010-04-16",7.25,7.25,7.25,7.25,0.0],["2010-04-19",7.25,7.25,7.25,7.25,0.0],["2010-04-20",7.25,7.25,7.25,7.25,0.0],["2010-04-21",7.52,7.52,7.4,7.43,2000.0],["2010-04-22",7.43,7.43,7.43,7.43,0.0],["2010-04-23",7.47,7.47,7.47,7.47,200.0],["2010-04-26",7.47,7.47,7.47,7.47,0.0],["2010-04-27",7.47,7.47,7.47,7.47,0.0],["2010-04-28",7.18,7.18,7.18,7.18,3100.0],["2010-04-29",7.18,7.18,7.18,7.18,0.0],["2010-04-30",7.0,7.0,6.96,6.96,1000.0],["2010-05-03",6.96,6.96,6.96,6.96,0.0],["2010-05-04",6.96,6.96,6.96,6.96,0.0],["2010-05-05",6.65,6.65,6.65,6.65,500.0],["2010-05-06",6.69,6.69,6.69,6.69,500.0],["2010-05-07",6.69,6.69,6.69,6.69,0.0],["2010-05-10",6.86,6.86,6.74,6.74,800.0],["2010-05-11",6.74,6.74,6.74,6.74,0.0],["2010-05-12",6.74,6.74,6.74,6.74,0.0],["2010-05-13",7.04,7.04,7.04,7.04,300.0],["2010-05-14",6.83,6.83,6.83,6.83,500.0],["2010-05-17",6.83,6.83,6.83,6.83,0.0],["2010-05-18",6.83,6.83,6.83,6.83,0.0],["2010-05-19",6.4,6.4,6.27,6.27,1200.0],["2010-05-20",6.27,6.27,6.27,6.27,0.0],["2010-05-21",6.27,6.27,6.27,6.27,0.0],["2010-05-24",6.27,6.27,6.27,6.27,0.0],["2010-05-25",6.27,6.27,6.27,6.27,0.0],["2010-05-26",6.27,6.27,6.27,6.27,0.0],["2010-05-27",6.27,6.27,6.27,6.27,0.0],["2010-05-28",6.27,6.27,6.27,6.27,0.0],["2010-06-01",6.27,6.27,6.27,6.27,0.0],["2010-06-02",5.95,6.09,5.9,6.01,1800.0],["2010-06-03",6.03,6.03,6.03,6.03,200.0],["2010-06-04",6.03,6.03,6.03,6.03,0.0],["2010-06-07",5.65,5.65,5.65,5.65,2500.0],["2010-06-08",5.65,5.65,5.65,5.65,0.0],["2010-06-09",5.57,5.57,5.57,5.57,500.0],["2010-06-10",5.57,5.57,5.57,5.57,0.0],["2010-06-11",5.57,5.57,5.57,5.57,0.0],["2010-06-14",5.75,5.75,5.75,5.75,1000.0],["2010-06-15",5.75,5.75,5.75,5.75,0.0],["2010-06-16",5.75,5.75,5.75,5.75,0.0],["2010-06-17",5.75,5.75,5.75,5.75,0.0],["2010-06-18",5.75,5.75,5.75,5.75,0.0],["2010-06-21",5.75,5.75,5.75,5.75,0.0],["2010-06-22",5.75,5.75,5.75,5.75,0.0],["2010-06-23",5.75,5.75,5.75,5.75,0.0],["2010-06-24",5.75,5.75,5.75,5.75,0.0],["2010-06-25",5.75,5.75,5.75,5.75,0.0],["2010-06-28",5.39,5.39,5.39,5.39,200.0],["2010-06-29",5.39,5.39,5.39,5.39,0.0],["2010-06-30",5.39,5.39,5.39,5.39,0.0],["2010-07-01",5.39,5.39,5.39,5.39,0.0],["2010-07-02",5.39,5.39,5.39,5.39,0.0],["2010-07-06",5.39,5.39,5.39,5.39,0.0],["2010-07-07",5.39,5.39,5.39,5.39,0.0],["2010-07-08",5.75,5.75,5.75,5.75,100.0],["2010-07-09",5.75,5.75,5.75,5.75,0.0],["2010-07-12",5.75,5.75,5.75,5.75,0.0],["2010-07-13",5.75,5.75,5.75,5.75,0.0],["2010-07-14",5.75,5.75,5.75,5.75,0.0],["2010-07-15",5.75,5.75,5.75,5.75,0.0],["2010-07-16",5.75,5.75,5.75,5.75,0.0],["2010-07-19",5.75,5.75,5.75,5.75,0.0],["2010-07-20",5.75,5.75,5.75,5.75,0.0],["2010-07-21",5.75,5.75,5.75,5.75,0.0],["2010-07-22",5.75,5.75,5.75,5.75,0.0],["2010-07-23",5.75,5.75,5.75,5.75,0.0],["2010-07-26",5.75,5.75,5.75,5.75,0.0],["2010-07-27",5.75,5.75,5.75,5.75,0.0],["2010-07-28",5.75,5.75,5.75,5.75,0.0],["2010-07-29",6.25,6.25,6.25,6.25,1000.0],["2010-07-30",6.25,6.25,6.25,6.25,0.0],["2010-08-02",6.25,6.25,6.25,6.25,0.0],["2010-08-03",6.25,6.25,6.25,6.25,0.0],["2010-08-04",6.5,6.56,6.5,6.5,8400.0],["2010-08-05",6.5,6.5,6.5,6.5,0.0],["2010-08-06",6.5,6.5,6.5,6.5,0.0],["2010-08-09",6.5,6.5,6.5,6.5,0.0],["2010-08-10",6.5,6.5,6.5,6.5,0.0],["2010-08-11",6.5,6.5,6.5,6.5,0.0],["2010-08-12",6.5,6.5,6.5,6.5,0.0],["2010-08-13",6.5,6.5,6.5,6.5,0.0],["2010-08-16",6.5,6.5,6.5,6.5,0.0],["2010-08-17",6.5,6.5,6.5,6.5,0.0],["2010-08-18",6.5,6.5,6.5,6.5,0.0],["2010-08-19",6.5,6.5,6.5,6.5,0.0],["2010-08-20",6.5,6.5,6.5,6.5,0.0],["2010-08-23",6.5,6.5,6.5,6.5,0.0],["2010-08-24",5.46,5.46,5.46,5.46,100.0],["2010-08-25",5.46,5.46,5.46,5.46,0.0],["2010-08-26",5.51,5.51,5.44,5.44,2000.0],["2010-08-27",5.9,5.95,5.9,5.95,1000.0],["2010-08-30",5.95,5.95,5.95,5.95,0.0],["2010-08-31",5.95,5.95,5.95,5.95,0.0],["2010-09-01",5.71,5.71,5.71,5.71,200.0],["2010-09-02",5.71,5.71,5.71,5.71,0.0],["2010-09-03",5.71,5.71,5.71,5.71,0.0],["2010-09-07",5.71,5.71,5.71,5.71,0.0],["2010-09-08",5.71,5.71,5.71,5.71,0.0],["2010-09-09",5.71,5.71,5.71,5.71,0.0],["2010-09-10",5.71,5.71,5.71,5.71,0.0],["2010-09-13",5.94,5.94,5.94,5.94,1200.0],["2010-09-14",5.94,5.94,5.94,5.94,0.0],["2010-09-15",5.94,5.94,5.94,5.94,0.0],["2010-09-16",5.94,5.94,5.94,5.94,0.0],["2010-09-17",5.94,5.94,5.94,5.94,0.0],["2010-09-20",5.94,5.94,5.94,5.94,0.0],["2010-09-21",5.94,5.94,5.94,5.94,0.0],["2010-09-22",5.94,5.94,5.94,5.94,0.0],["2010-09-23",5.94,5.94,5.94,5.94,0.0],["2010-09-24",5.94,5.94,5.94,5.94,0.0],["2010-09-27",5.94,5.94,5.94,5.94,0.0],["2010-09-28",5.94,5.94,5.94,5.94,0.0],["2010-09-29",5.94,5.94,5.94,5.94,0.0],["2010-09-30",6.65,6.99,6.65,6.99,2000.0],["2010-10-01",6.99,6.99,6.99,6.99,0.0],["2010-10-04",6.99,6.99,6.99,6.99,0.0],["2010-10-05",6.86,6.86,6.86,6.86,300.0],["2010-10-06",6.91,6.91,6.9,6.9,2500.0],["2010-10-07",6.6,6.61,6.58,6.61,900.0],["2010-10-08",6.8,6.8,6.8,6.8,5200.0],["2010-10-11",6.8,6.8,6.8,6.8,0.0],["2010-10-12",6.81,6.81,6.81,6.81,700.0],["2010-10-13",6.98,6.98,6.98,6.98,200.0],["2010-10-14",6.98,6.98,6.98,6.98,0.0],["2010-10-15",6.98,6.98,6.98,6.98,0.0],["2010-10-18",6.81,6.81,6.81,6.81,3000.0],["2010-10-19",6.81,6.81,6.81,6.81,0.0],["2010-10-20",6.81,6.81,6.81,6.81,0.0],["2010-10-21",6.81,6.81,6.81,6.81,0.0],["2010-10-22",6.81,6.81,6.81,6.81,0.0],["2010-10-25",6.81,6.81,6.81,6.81,0.0],["2010-10-26",6.81,6.81,6.81,6.81,0.0],["2010-10-27",6.87,6.87,6.87,6.87,3000.0],["2010-10-28",6.92,6.92,6.92,6.92,200.0],["2010-10-29",6.92,6.92,6.92,6.92,0.0],["2010-11-01",6.92,6.92,6.92,6.92,0.0],["2010-11-02",6.92,6.92,6.92,6.92,0.0],["2010-11-03",6.76,6.76,6.38,6.38,2500.0],["2010-11-04",6.35,6.35,6.35,6.35,500.0],["2010-11-05",6.3,6.34,6.3,6.34,1500.0],["2010-11-08",6.26,6.26,6.26,6.26,200.0],["2010-11-09",6.01,6.01,6.01,6.01,500.0],["2010-11-10",6.01,6.01,6.01,6.01,0.0],["2010-11-11",6.01,6.01,6.01,6.01,0.0],["2010-11-12",6.01,6.01,6.01,6.01,0.0],["2010-11-15",6.01,6.01,6.01,6.01,0.0],["2010-11-16",5.79,5.79,5.79,5.79,500.0],["2010-11-17",5.79,5.79,5.79,5.79,0.0],["2010-11-18",5.79,5.79,5.79,5.79,0.0],["2010-11-19",5.86,5.86,5.86,5.86,500.0],["2010-11-22",5.86,5.86,5.86,5.86,0.0],["2010-11-23",5.86,5.86,5.86,5.86,0.0],["2010-11-24",6.08,6.23,6.08,6.23,2500.0],["2010-11-26",6.23,6.23,6.23,6.23,0.0],["2010-11-29",6.23,6.23,6.23,6.23,0.0],["2010-11-30",6.06,6.06,5.98,5.98,1100.0],["2010-12-01",5.98,5.98,5.98,5.98,0.0],["2010-12-02",5.98,5.98,5.98,5.98,0.0],["2010-12-03",5.98,5.98,5.98,5.98,0.0],["2010-12-06",5.98,5.98,5.98,5.98,0.0],["2010-12-07",6.27,6.34,6.24,6.34,900.0],["2010-12-08",6.28,6.69,6.28,6.69,2200.0],["2010-12-09",6.55,6.55,6.55,6.55,1000.0],["2010-12-10",6.55,6.55,6.55,6.55,0.0],["2010-12-13",6.84,6.84,6.84,6.84,1000.0],["2010-12-14",6.66,6.66,6.66,6.66,6500.0],["2010-12-15",6.66,6.66,6.66,6.66,0.0],["2010-12-16",6.81,6.82,6.81,6.81,800.0],["2010-12-17",6.76,6.76,6.76,6.76,500.0],["2010-12-20",6.76,6.76,6.76,6.76,0.0],["2010-12-21",6.76,6.76,6.76,6.76,0.0],["2010-12-22",6.62,6.65,6.62,6.65,1200.0],["2010-12-23",6.72,6.72,6.71,6.71,1000.0],["2010-12-27",6.71,6.71,6.71,6.71,0.0],["2010-12-28",6.71,6.71,6.71,6.71,0.0],["2010-12-29",6.72,6.72,6.72,6.72,3200.0],["2010-12-30",6.68,6.68,6.68,6.68,400.0],["2010-12-31",6.68,6.68,6.68,6.68,0.0],["2011-01-03",6.68,6.68,6.68,6.68,0.0],["2011-01-04",6.82,6.82,6.82,6.82,1000.0],["2011-01-05",6.82,6.82,6.82,6.82,0.0],["2011-01-06",6.78,6.78,6.78,6.78,500.0],["2011-01-07",6.78,6.78,6.78,6.78,0.0],["2011-01-10",6.78,6.78,6.78,6.78,0.0],["2011-01-11",6.78,6.78,6.78,6.78,0.0],["2011-01-12",6.78,6.78,6.78,6.78,0.0],["2011-01-13",6.78,6.78,6.78,6.78,0.0],["2011-01-14",6.69,6.69,6.69,6.69,500.0],["2011-01-18",6.69,6.69,6.69,6.69,0.0],["2011-01-19",6.69,6.69,6.69,6.69,0.0],["2011-01-20",6.65,6.65,6.57,6.57,700.0],["2011-01-21",6.56,6.56,6.56,6.56,6000.0],["2011-01-24",6.77,6.77,6.77,6.77,3100.0],["2011-01-25",6.77,6.77,6.77,6.77,0.0],["2011-01-26",7.1,7.22,7.1,7.22,2000.0],["2011-01-27",7.22,7.22,7.22,7.22,0.0],["2011-01-28",7.22,7.22,7.22,7.22,0.0],["2011-01-31",7.37,7.37,7.37,7.37,1000.0],["2011-02-01",7.05,7.05,7.05,7.05,500.0],["2011-02-02",7.1,7.3,7.1,7.27,1500.0],["2011-02-03",7.14,7.43,7.14,7.4,2000.0],["2011-02-04",7.4,7.4,7.4,7.4,0.0],["2011-02-07",7.54,7.55,7.54,7.55,1000.0],["2011-02-08",7.43,7.48,7.43,7.48,800.0],["2011-02-09",7.3,7.3,7.2,7.2,3400.0],["2011-02-10",7.2,7.2,7.2,7.2,0.0],["2011-02-11",7.2,7.2,7.2,7.2,0.0],["2011-02-14",7.2,7.2,7.2,7.2,0.0],["2011-02-15",7.2,7.2,7.16,7.16,1500.0],["2011-02-16",7.16,7.16,7.16,7.16,0.0],["2011-02-17",7.31,7.31,7.24,7.24,1500.0],["2011-02-18",6.99,6.99,6.99,6.99,300.0],["2011-02-22",6.8,6.8,6.8,6.8,500.0],["2011-02-23",6.8,6.8,6.8,6.8,0.0],["2011-02-24",6.8,6.8,6.8,6.8,0.0],["2011-02-25",6.8,6.8,6.8,6.8,0.0],["2011-02-28",6.8,6.8,6.8,6.8,0.0],["2011-03-01",6.8,6.8,6.8,6.8,0.0],["2011-03-02",7.05,7.05,7.04,7.04,1000.0],["2011-03-03",7.04,7.04,7.04,7.04,0.0],["2011-03-04",7.04,7.04,7.04,7.04,0.0],["2011-03-07",7.04,7.04,7.04,7.04,0.0],["2011-03-08",7.04,7.04,7.04,7.04,0.0],["2011-03-09",7.04,7.04,7.04,7.04,0.0],["2011-03-10",7.04,7.04,7.04,7.04,0.0],["2011-03-11",7.04,7.04,7.04,7.04,0.0],["2011-03-14",7.33,7.35,7.33,7.35,3000.0],["2011-03-15",7.02,7.17,7.02,7.17,9100.0],["2011-03-16",6.86,6.9,6.86,6.9,2300.0],["2011-03-17",7.02,7.02,7.0,7.01,2000.0],["2011-03-18",7.05,7.1,7.05,7.1,700.0],["2011-03-21",7.1,7.1,7.1,7.1,0.0],["2011-03-22",7.11,7.11,7.11,7.11,200.0],["2011-03-23",7.11,7.11,7.11,7.11,0.0],["2011-03-24",7.11,7.11,7.11,7.11,0.0],["2011-03-25",7.11,7.11,7.11,7.11,0.0],["2011-03-28",7.11,7.11,7.11,7.11,1000.0],["2011-03-29",7.11,7.11,7.11,7.11,0.0],["2011-03-30",7.12,7.12,7.12,7.12,200.0],["2011-03-31",7.12,7.12,7.12,7.12,200.0],["2011-04-01",7.12,7.12,7.12,7.12,0.0],["2011-04-04",7.12,7.12,7.12,7.12,0.0],["2011-04-05",7.08,7.08,7.08,7.08,200.0],["2011-04-06",7.08,7.08,7.08,7.08,0.0],["2011-04-07",7.08,7.08,7.08,7.08,0.0],["2011-04-08",7.08,7.08,7.08,7.08,0.0],["2011-04-11",7.08,7.08,7.08,7.08,0.0],["2011-04-12",7.11,7.18,7.11,7.18,500.0],["2011-04-13",7.18,7.18,7.18,7.18,0.0],["2011-04-14",7.25,7.25,7.25,7.25,6000.0],["2011-04-15",7.2,7.2,7.2,7.2,100.0],["2011-04-18",7.2,7.2,7.2,7.2,0.0],["2011-04-19",7.13,7.33,7.13,7.23,3300.0],["2011-04-20",7.23,7.23,7.23,7.23,0.0],["2011-04-21",7.25,7.25,7.25,7.25,200.0],["2011-04-25",7.24,7.24,7.24,7.24,2000.0],["2011-04-26",7.24,7.24,7.24,7.24,0.0],["2011-04-27",7.32,7.32,7.32,7.32,5000.0],["2011-04-28",7.32,7.32,7.32,7.32,0.0],["2011-04-29",7.29,7.29,7.29,7.29,3000.0],["2011-05-02",7.29,7.29,7.29,7.29,0.0],["2011-05-03",7.3,7.3,7.3,7.3,200.0],["2011-05-04",7.1,7.1,7.1,7.1,100.0],["2011-05-05",7.1,7.1,7.1,7.1,0.0],["2011-05-06",7.1,7.1,7.1,7.1,0.0],["2011-05-09",6.85,6.93,6.85,6.93,2100.0],["2011-05-10",7.0,7.0,7.0,7.0,100.0],["2011-05-11",6.95,6.95,6.95,6.95,1500.0],["2011-05-12",6.95,6.95,6.95,6.95,0.0],["2011-05-13",6.95,6.95,6.95,6.95,0.0],["2011-05-16",6.95,6.95,6.95,6.95,0.0],["2011-05-17",6.95,6.95,6.95,6.95,0.0],["2011-05-18",6.95,6.95,6.95,6.95,0.0],["2011-05-19",6.95,6.95,6.95,6.95,0.0],["2011-05-20",6.95,6.95,6.95,6.95,0.0],["2011-05-23",6.95,6.95,6.95,6.95,0.0],["2011-05-24",6.95,6.95,6.95,6.95,0.0],["2011-05-25",6.95,6.95,6.95,6.95,0.0],["2011-05-26",6.79,6.79,6.79,6.79,300.0],["2011-05-27",6.79,6.79,6.79,6.79,0.0],["2011-05-31",7.12,7.12,7.09,7.09,1200.0],["2011-06-01",7.04,7.04,7.04,7.04,500.0],["2011-06-02",7.26,7.26,7.25,7.25,7000.0],["2011-06-03",7.45,7.59,7.45,7.55,7200.0],["2011-06-06",7.51,7.61,7.5,7.61,76700.0],["2011-06-07",7.75,7.81,7.71,7.81,58100.0],["2011-06-08",7.81,7.81,7.81,7.81,0.0],["2011-06-09",7.81,7.81,7.81,7.81,0.0],["2011-06-10",7.81,7.81,7.81,7.81,0.0],["2011-06-13",7.66,7.66,7.66,7.66,100.0],["2011-06-14",7.66,7.66,7.66,7.66,0.0],["2011-06-15",7.61,7.61,7.56,7.56,6400.0],["2011-06-16",7.56,7.56,7.56,7.56,0.0],["2011-06-17",7.56,7.56,7.56,7.56,0.0],["2011-06-20",7.56,7.56,7.56,7.56,0.0],["2011-06-21",7.56,7.56,7.56,7.56,0.0],["2011-06-22",7.43,7.43,7.43,7.43,100.0],["2011-06-23",7.36,7.36,7.36,7.36,700.0],["2011-06-24",7.49,7.5,7.49,7.5,800.0],["2011-06-27",7.47,7.47,7.41,7.41,300.0],["2011-06-28",7.41,7.41,7.41,7.41,0.0],["2011-06-29",7.83,7.83,7.83,7.83,500.0],["2011-06-30",7.94,7.94,7.94,7.94,300.0],["2011-07-01",7.94,7.94,7.94,7.94,0.0],["2011-07-05",8.37,8.37,8.37,8.37,100.0],["2011-07-06",8.4,8.4,8.4,8.4,300.0],["2011-07-07",8.41,8.41,8.41,8.41,400.0],["2011-07-08",8.44,8.44,8.37,8.37,400.0],["2011-07-11",8.28,8.28,8.21,8.21,700.0],["2011-07-12",8.38,8.38,8.33,8.33,400.0],["2011-07-13",8.61,8.61,8.61,8.61,100.0],["2011-07-14",8.65,8.65,8.65,8.65,1000.0],["2011-07-15",8.47,8.47,8.47,8.47,300.0],["2011-07-18",8.4,8.41,8.4,8.41,200.0],["2011-07-19",8.57,8.57,8.57,8.57,300.0],["2011-07-20",8.38,8.38,8.38,8.38,200.0],["2011-07-21",8.38,8.38,8.38,8.38,0.0],["2011-07-22",8.49,8.49,8.49,8.49,100.0],["2011-07-25",8.55,8.55,8.43,8.43,400.0],["2011-07-26",8.43,8.43,8.43,8.43,0.0],["2011-07-27",8.31,8.36,8.31,8.36,200.0],["2011-07-28",8.32,8.32,8.32,8.32,2000.0],["2011-07-29",8.32,8.32,8.32,8.32,0.0],["2011-08-01",8.32,8.32,8.32,8.32,0.0],["2011-08-02",8.02,8.04,8.02,8.04,400.0],["2011-08-03",7.91,7.91,7.91,7.91,2400.0],["2011-08-04",7.91,7.91,7.91,7.91,0.0],["2011-08-05",7.15,7.19,7.15,7.19,200.0],["2011-08-08",7.19,7.19,7.19,7.19,0.0],["2011-08-09",7.0,7.0,7.0,7.0,300.0],["2011-08-10",7.0,7.0,7.0,7.0,0.0],["2011-08-11",7.0,7.0,7.0,7.0,0.0],["2011-08-12",7.0,7.0,7.0,7.0,0.0],["2011-08-15",7.0,7.0,7.0,7.0,0.0],["2011-08-16",7.07,7.07,7.07,7.07,1700.0],["2011-08-17",6.87,6.87,6.56,6.81,1500.0],["2011-08-18",6.4,6.51,6.24,6.24,2000.0],["2011-08-19",6.34,6.34,6.2,6.3,2300.0],["2011-08-22",6.37,6.37,6.37,6.37,100.0],["2011-08-23",6.18,6.18,6.18,6.18,300.0],["2011-08-24",6.18,6.18,6.18,6.18,0.0],["2011-08-25",6.18,6.18,6.18,6.18,0.0],["2011-08-26",6.18,6.18,6.18,6.18,0.0],["2011-08-29",6.18,6.18,6.18,6.18,0.0],["2011-08-30",6.48,6.53,6.48,6.53,700.0],["2011-08-31",6.73,6.82,6.73,6.81,500.0],["2011-09-01",6.94,6.94,6.88,6.88,600.0],["2011-09-02",6.81,6.81,6.81,6.81,100.0],["2011-09-06",6.66,6.66,6.66,6.66,100.0],["2011-09-07",6.66,6.66,6.66,6.66,0.0],["2011-09-08",6.66,6.66,6.66,6.66,0.0],["2011-09-09",6.32,6.32,6.26,6.26,5600.0],["2011-09-12",6.26,6.26,6.26,6.26,0.0],["2011-09-13",6.73,6.73,6.43,6.43,1500.0],["2011-09-14",6.43,6.43,6.43,6.43,0.0],["2011-09-15",6.39,6.39,6.39,6.39,500.0],["2011-09-16",6.35,6.76,6.29,6.76,800.0],["2011-09-19",6.65,6.67,6.65,6.67,200.0],["2011-09-20",6.72,6.72,6.72,6.72,500.0],["2011-09-21",6.72,6.72,6.72,6.72,0.0],["2011-09-22",5.91,6.05,5.91,6.05,600.0],["2011-09-23",6.05,6.05,6.05,6.05,0.0],["2011-09-26",5.88,5.93,5.88,5.93,1000.0],["2011-09-27",5.93,5.93,5.93,5.93,0.0],["2011-09-28",5.88,5.88,5.81,5.81,300.0],["2011-09-29",5.81,5.81,5.81,5.81,0.0],["2011-09-30",5.72,5.72,5.72,5.72,500.0],["2011-10-03",5.73,5.79,5.71,5.71,900.0],["2011-10-04",5.54,5.54,5.54,5.54,300.0],["2011-10-05",5.54,5.54,5.54,5.54,0.0],["2011-10-06",5.54,5.54,5.54,5.54,0.0],["2011-10-07",5.54,5.54,5.54,5.54,0.0],["2011-10-10",5.54,5.54,5.54,5.54,0.0],["2011-10-11",5.73,5.73,5.73,5.73,2000.0],["2011-10-12",6.12,6.12,6.12,6.12,300.0],["2011-10-13",6.12,6.12,6.12,6.12,0.0],["2011-10-14",6.12,6.12,6.12,6.12,0.0],["2011-10-17",6.33,6.42,6.33,6.42,200.0],["2011-10-18",6.61,6.62,6.61,6.62,900.0],["2011-10-19",6.57,6.57,6.47,6.47,400.0],["2011-10-20",6.47,6.47,6.47,6.47,0.0],["2011-10-21",6.45,6.45,6.45,6.45,100.0],["2011-10-24",6.21,6.38,6.1,6.38,1400.0],["2011-10-25",6.38,6.38,6.38,6.38,0.0],["2011-10-26",6.38,6.38,6.38,6.38,0.0],["2011-10-27",6.38,6.38,6.38,6.38,0.0],["2011-10-28",6.34,6.34,6.34,6.34,500.0],["2011-10-31",6.34,6.34,6.34,6.34,0.0],["2011-11-01",6.34,6.34,6.34,6.34,0.0],["2011-11-02",6.21,6.29,6.21,6.29,200.0],["2011-11-03",6.54,6.54,6.54,6.54,100.0],["2011-11-04",6.82,7.08,6.82,7.08,2100.0],["2011-11-07",7.07,7.07,6.9,7.07,500.0],["2011-11-08",7.13,7.18,7.13,7.18,400.0],["2011-11-09",6.83,6.83,6.83,6.83,100.0],["2011-11-10",6.83,6.83,6.83,6.83,0.0],["2011-11-11",6.59,6.59,6.57,6.57,600.0],["2011-11-14",6.57,6.57,6.57,6.57,0.0],["2011-11-15",6.41,6.41,6.41,6.41,100.0],["2011-11-16",6.41,6.41,6.41,6.41,0.0],["2011-11-17",6.46,6.46,6.46,6.46,100.0],["2011-11-18",6.46,6.46,6.46,6.46,0.0],["2011-11-21",6.24,6.24,6.24,6.24,100.0],["2011-11-22",6.24,6.24,6.24,6.24,0.0],["2011-11-23",6.24,6.24,6.24,6.24,0.0],["2011-11-25",6.24,6.24,6.24,6.24,0.0],["2011-11-28",6.24,6.24,6.24,6.24,0.0],["2011-11-29",6.24,6.24,6.24,6.24,0.0],["2011-11-30",6.24,6.24,6.24,6.24,0.0],["2011-12-01",6.41,6.41,6.38,6.38,400.0],["2011-12-02",6.36,6.37,6.36,6.37,200.0],["2011-12-05",6.33,6.33,6.33,6.33,100.0],["2011-12-06",6.3,6.3,6.3,6.3,100.0],["2011-12-07",6.3,6.3,6.3,6.3,0.0],["2011-12-08",6.3,6.3,6.3,6.3,0.0],["2011-12-09",6.3,6.3,6.3,6.3,0.0],["2011-12-12",6.3,6.3,6.3,6.3,0.0],["2011-12-13",5.94,5.94,5.94,5.94,100.0],["2011-12-14",5.94,5.94,5.94,5.94,0.0],["2011-12-15",5.56,5.56,5.56,5.56,100.0],["2011-12-16",5.56,5.56,5.56,5.56,0.0],["2011-12-19",5.56,5.56,5.56,5.56,0.0],["2011-12-20",5.71,5.71,5.71,5.71,100.0],["2011-12-21",5.73,5.73,5.73,5.73,1000.0],["2011-12-22",5.73,5.73,5.73,5.73,0.0],["2011-12-23",5.91,5.91,5.88,5.88,4600.0],["2011-12-27",5.75,5.84,5.75,5.84,2000.0],["2011-12-28",6.03,6.03,6.0,6.0,1300.0],["2011-12-29",6.0,6.0,6.0,6.0,0.0],["2011-12-30",6.0,6.0,6.0,6.0,0.0],["2012-01-03",6.55,6.55,6.55,6.55,300.0],["2012-01-04",6.55,6.55,6.55,6.55,0.0],["2012-01-05",6.55,6.55,6.48,6.48,1900.0],["2012-01-06",6.48,6.48,6.48,6.48,0.0],["2012-01-09",6.48,6.48,6.48,6.48,0.0],["2012-01-10",6.52,6.52,6.52,6.52,1100.0],["2012-01-11",6.38,6.38,6.37,6.37,700.0],["2012-01-12",6.37,6.37,6.37,6.37,0.0],["2012-01-13",6.25,6.25,6.23,6.23,300.0],["2012-01-17",6.23,6.23,6.23,6.23,0.0],["2012-01-18",6.23,6.23,6.23,6.23,0.0],["2012-01-19",6.32,6.66,6.32,6.66,1500.0],["2012-01-20",6.66,6.66,6.66,6.66,100.0],["2012-01-23",6.7,6.7,6.7,6.7,400.0],["2012-01-24",6.55,6.55,6.55,6.55,100.0],["2012-01-25",6.55,6.55,6.55,6.55,0.0],["2012-01-26",6.55,6.55,6.55,6.55,0.0],["2012-01-27",6.9,6.9,6.9,6.9,300.0],["2012-01-30",6.9,6.9,6.9,6.9,100.0],["2012-01-31",6.9,6.9,6.9,6.9,0.0],["2012-02-01",6.9,6.9,6.9,6.9,0.0],["2012-02-02",6.9,6.9,6.9,6.9,0.0],["2012-02-03",7.12,7.12,7.12,7.12,200.0],["2012-02-06",7.12,7.12,7.12,7.12,0.0],["2012-02-07",7.25,7.25,7.25,7.25,600.0],["2012-02-08",7.63,7.92,7.63,7.64,3100.0],["2012-02-09",7.72,7.82,7.72,7.77,1400.0],["2012-02-10",7.79,7.79,7.79,7.79,300.0],["2012-02-13",7.91,7.91,7.83,7.83,400.0],["2012-02-14",7.9,7.95,7.9,7.95,500.0],["2012-02-15",7.98,7.98,7.91,7.91,200.0],["2012-02-16",7.86,7.93,7.86,7.88,600.0],["2012-02-17",7.97,7.97,7.97,7.97,200.0],["2012-02-21",8.14,8.14,7.96,7.96,1100.0],["2012-02-22",7.96,7.96,7.96,7.96,0.0],["2012-02-23",7.96,7.96,7.96,7.96,0.0],["2012-02-24",8.09,8.09,8.09,8.09,200.0],["2012-02-27",7.99,7.99,7.99,7.99,100.0],["2012-02-28",8.28,8.34,8.28,8.34,900.0],["2012-02-29",8.32,8.32,8.32,8.32,1700.0],["2012-03-01",8.25,8.25,8.25,8.25,100.0],["2012-03-02",8.25,8.25,8.25,8.25,100.0],["2012-03-05",8.19,8.19,8.19,8.19,100.0],["2012-03-06",8.19,8.19,8.19,8.19,0.0],["2012-03-07",8.19,8.19,8.19,8.19,0.0],["2012-03-08",8.19,8.19,8.19,8.19,0.0],["2012-03-09",8.19,8.19,8.19,8.19,0.0],["2012-03-12",8.12,8.12,8.12,8.12,400.0],["2012-03-13",8.12,8.12,8.12,8.12,0.0],["2012-03-14",8.34,8.34,8.34,8.34,500.0],["2012-03-15",8.34,8.34,8.34,8.34,0.0],["2012-03-16",8.79,8.79,8.75,8.79,1100.0],["2012-03-19",8.79,8.79,8.79,8.79,0.0],["2012-03-20",8.79,8.79,8.79,8.79,0.0],["2012-03-21",8.79,8.79,8.79,8.79,0.0],["2012-03-22",8.74,8.74,8.74,8.74,100.0],["2012-03-23",8.74,8.81,8.74,8.79,400.0],["2012-03-26",8.95,8.95,8.95,8.95,100.0],["2012-03-27",8.77,8.77,8.77,8.77,500.0],["2012-03-28",8.77,8.77,8.77,8.77,0.0],["2012-03-29",8.65,8.67,8.65,8.67,200.0],["2012-03-30",8.7,8.7,8.65,8.65,1000.0],["2012-04-02",8.94,9.37,8.94,9.37,4900.0],["2012-04-03",9.35,9.45,9.35,9.45,200.0],["2012-04-04",9.3,9.37,9.3,9.37,1500.0],["2012-04-05",9.37,9.37,9.37,9.37,0.0],["2012-04-09",9.37,9.37,9.37,9.37,0.0],["2012-04-10",9.36,9.36,9.03,9.03,600.0],["2012-04-11",9.19,9.19,9.18,9.18,1000.0],["2012-04-12",9.24,9.24,9.24,9.24,100.0],["2012-04-13",9.28,9.28,9.28,9.28,500.0],["2012-04-16",9.28,9.3,9.28,9.3,300.0],["2012-04-17",9.4,9.55,9.39,9.46,2700.0],["2012-04-18",9.63,9.67,9.63,9.67,1000.0],["2012-04-19",9.69,10.0,9.69,9.88,800.0],["2012-04-20",9.88,9.88,9.88,9.88,0.0],["2012-04-23",9.4,9.4,9.4,9.4,800.0],["2012-04-24",9.58,9.58,9.58,9.58,1000.0],["2012-04-25",9.58,9.58,9.58,9.58,0.0],["2012-04-26",9.6,9.6,9.6,9.6,500.0],["2012-04-27",9.65,9.65,9.57,9.57,900.0],["2012-04-30",9.5,9.5,9.5,9.5,300.0],["2012-05-01",9.65,9.76,9.65,9.76,200.0],["2012-05-02",9.76,9.76,9.76,9.76,0.0],["2012-05-03",9.76,9.76,9.76,9.76,0.0],["2012-05-04",9.49,9.49,9.49,9.49,200.0],["2012-05-07",9.49,9.49,9.49,9.49,0.0],["2012-05-08",9.29,9.29,8.83,8.93,2300.0],["2012-05-09",8.82,8.82,8.82,8.82,500.0],["2012-05-10",9.16,9.16,9.16,9.16,200.0],["2012-05-11",9.21,9.21,9.21,9.21,300.0],["2012-05-14",9.21,9.21,9.21,9.21,0.0],["2012-05-15",9.05,9.08,9.05,9.08,200.0],["2012-05-16",9.08,9.08,9.08,9.08,0.0],["2012-05-17",8.71,8.71,8.5,8.62,1000.0],["2012-05-18",8.62,8.62,8.62,8.62,0.0],["2012-05-21",8.62,8.62,8.62,8.62,0.0],["2012-05-22",8.52,8.63,8.52,8.63,600.0],["2012-05-23",8.63,8.63,8.63,8.63,0.0],["2012-05-24",8.6,8.6,8.6,8.6,200.0],["2012-05-25",8.58,8.58,8.26,8.36,2400.0],["2012-05-29",8.2,8.2,8.1,8.1,600.0],["2012-05-30",8.1,8.1,8.1,8.1,0.0],["2012-05-31",8.1,8.1,8.1,8.1,0.0],["2012-06-01",8.1,8.1,8.1,8.1,0.0],["2012-06-04",7.84,7.84,7.77,7.79,1100.0],["2012-06-05",7.78,7.78,7.78,7.78,500.0],["2012-06-06",7.78,7.78,7.78,7.78,0.0],["2012-06-07",8.02,8.02,8.02,8.02,100.0],["2012-06-08",7.72,7.75,7.72,7.75,200.0],["2012-06-11",8.01,8.01,8.01,8.01,1500.0],["2012-06-12",8.01,8.01,8.01,8.01,0.0],["2012-06-13",8.05,8.05,7.67,7.67,600.0],["2012-06-14",7.94,7.94,7.94,7.94,500.0],["2012-06-15",7.94,7.94,7.94,7.94,0.0],["2012-06-18",7.84,7.84,7.82,7.82,400.0],["2012-06-19",7.96,7.96,7.96,7.96,100.0],["2012-06-20",7.96,7.96,7.96,7.96,0.0],["2012-06-21",7.96,7.96,7.96,7.96,0.0],["2012-06-22",7.96,7.96,7.96,7.96,0.0],["2012-06-25",8.3,8.3,8.3,8.3,700.0],["2012-06-26",8.3,8.41,8.3,8.41,1300.0],["2012-06-27",8.39,8.39,8.39,8.39,200.0],["2012-06-28",8.21,8.21,8.21,8.21,400.0],["2012-06-29",8.6,9.2,8.6,9.2,3000.0],["2012-07-02",9.25,9.25,9.25,9.25,100.0],["2012-07-03",9.25,9.25,9.25,9.25,0.0],["2012-07-05",9.25,9.25,9.25,9.25,0.0],["2012-07-06",9.25,9.25,9.25,9.25,0.0],["2012-07-09",9.25,9.25,9.25,9.25,0.0],["2012-07-10",9.25,9.25,9.25,9.25,0.0],["2012-07-11",9.25,9.25,9.25,9.25,0.0],["2012-07-12",8.33,8.33,8.03,8.03,1100.0],["2012-07-13",8.03,8.03,8.03,8.03,0.0],["2012-07-16",8.19,8.19,8.19,8.19,200.0],["2012-07-17",8.19,8.19,8.19,8.19,0.0],["2012-07-18",7.79,7.83,7.79,7.83,600.0],["2012-07-19",7.96,7.96,7.96,7.96,300.0],["2012-07-20",7.95,7.95,7.95,7.95,100.0],["2012-07-23",7.95,7.95,7.95,7.95,0.0],["2012-07-24",7.76,7.77,7.64,7.64,10100.0],["2012-07-25",7.64,7.64,7.64,7.64,0.0],["2012-07-26",7.67,7.67,7.67,7.67,1300.0],["2012-07-27",7.67,7.67,7.67,7.67,0.0],["2012-07-30",7.67,7.67,7.67,7.67,0.0],["2012-07-31",8.12,8.12,8.12,8.12,300.0],["2012-08-01",8.12,8.12,8.12,8.12,0.0],["2012-08-02",8.14,8.14,8.14,8.14,200.0],["2012-08-03",8.2,8.2,8.2,8.2,300.0],["2012-08-06",8.2,8.2,8.2,8.2,0.0],["2012-08-07",8.2,8.2,8.2,8.2,0.0],["2012-08-08",8.2,8.2,8.2,8.2,0.0],["2012-08-09",8.2,8.2,8.2,8.2,0.0],["2012-08-10",8.33,8.33,8.33,8.33,400.0],["2012-08-13",8.33,8.33,8.33,8.33,0.0],["2012-08-14",8.93,8.93,8.93,8.93,200.0],["2012-08-15",8.93,8.93,8.93,8.93,0.0],["2012-08-16",9.2,9.2,9.2,9.2,200.0],["2012-08-17",9.2,9.2,9.02,9.02,900.0],["2012-08-20",9.02,9.02,9.02,9.02,0.0],["2012-08-21",9.22,9.22,9.22,9.22,100.0],["2012-08-22",9.16,9.16,9.16,9.16,100.0],["2012-08-23",9.1,9.1,9.1,9.1,1700.0],["2012-08-24",9.1,9.1,9.1,9.1,0.0],["2012-08-27",9.1,9.1,9.1,9.1,0.0],["2012-08-28",9.1,9.1,9.1,9.1,0.0],["2012-08-29",9.1,9.1,9.1,9.1,0.0],["2012-08-30",8.94,8.94,8.91,8.91,200.0],["2012-08-31",8.91,8.91,8.91,8.91,0.0],["2012-09-04",9.16,9.16,9.16,9.16,500.0],["2012-09-05",9.16,9.16,9.16,9.16,0.0],["2012-09-06",9.16,9.16,9.16,9.16,0.0],["2012-09-07",9.16,9.16,9.16,9.16,0.0],["2012-09-10",9.37,9.37,9.27,9.27,1000.0],["2012-09-11",9.26,9.26,9.13,9.13,300.0],["2012-09-12",9.26,9.26,9.26,9.26,800.0],["2012-09-13",9.26,9.26,9.26,9.26,0.0],["2012-09-14",9.47,9.47,9.47,9.47,100.0],["2012-09-17",9.56,9.56,9.33,9.33,1800.0],["2012-09-18",9.45,9.45,9.45,9.45,100.0],["2012-09-19",9.45,9.45,9.45,9.45,0.0],["2012-09-20",9.45,9.45,9.45,9.45,0.0],["2012-09-21",9.45,9.45,9.24,9.24,300.0],["2012-09-24",9.31,9.31,9.31,9.31,300.0],["2012-09-25",9.35,9.35,9.35,9.35,300.0],["2012-09-26",9.35,9.35,9.35,9.35,0.0],["2012-09-27",9.15,9.15,9.15,9.15,2300.0],["2012-09-28",9.07,9.07,9.03,9.03,800.0],["2012-10-01",9.06,9.06,8.99,8.99,1500.0],["2012-10-02",9.06,9.06,9.06,9.06,500.0],["2012-10-03",9.04,9.06,9.04,9.06,500.0],["2012-10-04",9.06,9.06,9.06,9.06,0.0],["2012-10-05",9.25,9.25,9.25,9.25,300.0],["2012-10-08",9.25,9.25,9.25,9.25,0.0],["2012-10-09",9.25,9.25,9.25,9.25,0.0],["2012-10-10",9.25,9.25,9.25,9.25,0.0],["2012-10-11",9.25,9.25,9.25,9.25,0.0],["2012-10-12",9.25,9.25,9.25,9.25,0.0],["2012-10-15",9.25,9.25,9.25,9.25,0.0],["2012-10-16",8.91,8.91,8.91,8.91,300.0],["2012-10-17",9.0,9.0,9.0,9.0,1800.0],["2012-10-18",9.0,9.0,9.0,9.0,0.0],["2012-10-19",9.0,9.0,9.0,9.0,0.0],["2012-10-22",8.87,9.07,8.87,9.07,2200.0],["2012-10-23",9.07,9.07,9.07,9.07,0.0],["2012-10-24",9.07,9.07,9.07,9.07,0.0],["2012-10-25",9.04,9.04,9.02,9.02,8000.0],["2012-10-26",9.02,9.02,9.02,9.02,0.0],["2012-10-31",9.02,9.02,9.02,9.02,0.0],["2012-11-01",9.02,9.02,9.02,9.02,0.0],["2012-11-02",9.36,9.36,9.36,9.36,100.0],["2012-11-05",9.36,9.36,9.36,9.36,0.0],["2012-11-06",9.36,9.36,9.36,9.36,0.0],["2012-11-07",9.36,9.36,9.36,9.36,0.0],["2012-11-08",8.9,8.9,8.59,8.59,200.0],["2012-11-09",8.59,8.59,8.59,8.59,0.0],["2012-11-12",8.59,8.59,8.59,8.59,0.0],["2012-11-13",7.99,7.99,7.92,7.92,500.0],["2012-11-14",7.92,7.92,7.92,7.92,0.0],["2012-11-15",7.88,7.88,7.8,7.8,400.0],["2012-11-16",7.94,8.0,7.94,8.0,200.0],["2012-11-19",8.0,8.0,8.0,8.0,0.0],["2012-11-20",8.0,8.0,8.0,8.0,0.0],["2012-11-21",8.41,8.41,8.41,8.41,200.0],["2012-11-23",8.41,8.41,8.41,8.41,0.0],["2012-11-26",8.49,8.69,8.49,8.69,400.0],["2012-11-27",8.69,8.69,8.69,8.69,0.0],["2012-11-28",8.49,8.49,8.49,8.49,500.0],["2012-11-29",8.49,8.49,8.49,8.49,0.0],["2012-11-30",8.49,8.49,8.49,8.49,0.0],["2012-12-03",8.49,8.49,8.49,8.49,0.0],["2012-12-04",8.27,8.27,8.27,8.27,200.0],["2012-12-05",8.27,8.27,8.27,8.27,0.0],["2012-12-06",8.27,8.27,8.27,8.27,0.0],["2012-12-07",8.59,8.59,8.59,8.59,100.0],["2012-12-10",8.59,8.59,8.59,8.59,0.0],["2012-12-11",8.73,8.73,8.73,8.73,1300.0],["2012-12-12",8.81,8.81,8.81,8.81,200.0],["2012-12-13",8.86,8.86,8.86,8.86,100.0],["2012-12-14",8.86,8.86,8.86,8.86,0.0],["2012-12-17",9.13,9.13,9.03,9.03,300.0],["2012-12-18",9.01,9.01,9.01,9.01,100.0],["2012-12-19",9.01,9.01,9.01,9.01,0.0],["2012-12-20",9.01,9.01,9.01,9.01,0.0],["2012-12-21",9.01,9.01,9.01,9.01,0.0],["2012-12-24",9.01,9.01,9.01,9.01,0.0],["2012-12-26",9.01,9.01,9.01,9.01,0.0],["2012-12-27",8.97,8.97,8.93,8.93,200.0],["2012-12-28",8.8,8.8,8.8,8.8,100.0],["2012-12-31",8.8,8.8,8.8,8.8,0.0],["2013-01-02",8.8,8.8,8.8,8.8,0.0],["2013-01-03",8.8,8.8,8.8,8.8,0.0],["2013-01-04",8.84,8.84,8.74,8.74,200.0],["2013-01-07",8.74,8.74,8.74,8.74,0.0],["2013-01-08",8.74,8.74,8.74,8.74,0.0],["2013-01-09",8.62,8.62,8.62,8.62,200.0],["2013-01-10",8.8,8.8,8.8,8.8,700.0],["2013-01-11",8.93,8.93,8.92,8.92,1400.0],["2013-01-14",9.26,9.26,9.26,9.26,700.0],["2013-01-15",9.27,9.27,9.27,9.27,100.0],["2013-01-16",9.26,9.26,9.19,9.19,400.0],["2013-01-17",9.0,9.0,8.94,8.94,1300.0],["2013-01-18",8.95,8.95,8.95,8.95,100.0],["2013-01-22",8.95,8.95,8.95,8.95,0.0],["2013-01-23",9.21,9.25,9.21,9.25,38600.0],["2013-01-24",9.25,9.25,9.24,9.24,23900.0],["2013-01-25",9.23,9.23,9.2,9.2,600.0],["2013-01-28",9.2,9.2,9.2,9.2,0.0],["2013-01-29",9.2,9.2,9.2,9.2,0.0],["2013-01-30",9.2,9.2,9.2,9.2,0.0],["2013-01-31",9.66,9.73,9.6,9.6,1600.0],["2013-02-01",9.6,9.6,9.6,9.6,0.0],["2013-02-04",9.66,9.74,9.66,9.74,1300.0],["2013-02-05",9.73,9.73,9.73,9.73,1000.0],["2013-02-06",9.67,9.75,9.4,9.45,3300.0],["2013-02-07",9.48,9.84,9.48,9.84,1200.0],["2013-02-08",10.0,10.03,9.85,9.88,2200.0],["2013-02-11",9.81,9.81,9.81,9.81,500.0],["2013-02-12",9.86,9.88,9.86,9.88,700.0],["2013-02-13",9.78,9.79,9.45,9.45,1800.0],["2013-02-14",9.4,9.46,9.26,9.34,2100.0],["2013-02-15",9.29,9.32,9.29,9.32,300.0],["2013-02-19",9.28,9.28,9.2,9.2,500.0],["2013-02-20",9.24,9.26,9.24,9.26,200.0],["2013-02-21",9.01,9.01,9.01,9.01,100.0],["2013-02-22",9.25,9.59,9.25,9.4,700.0],["2013-02-25",9.13,9.13,9.11,9.12,400.0],["2013-02-26",8.99,8.99,8.99,8.99,400.0],["2013-02-27",8.84,8.95,8.83,8.95,2100.0],["2013-02-28",9.06,9.31,9.06,9.31,1400.0],["2013-03-01",9.45,9.51,9.41,9.51,500.0],["2013-03-04",9.51,9.51,9.51,9.51,0.0],["2013-03-05",9.3,9.47,9.25,9.47,600.0],["2013-03-06",9.42,9.42,9.42,9.42,100.0],["2013-03-07",9.42,9.42,9.42,9.42,0.0],["2013-03-08",9.42,9.42,9.42,9.42,0.0],["2013-03-11",9.45,9.54,9.45,9.54,400.0],["2013-03-12",9.52,9.52,9.52,9.52,100.0],["2013-03-13",9.6,9.6,9.6,9.6,400.0],["2013-03-14",9.65,9.65,9.65,9.65,100.0],["2013-03-15",9.65,9.65,9.65,9.65,0.0],["2013-03-18",9.65,9.65,9.65,9.65,0.0],["2013-03-19",9.65,9.65,9.65,9.65,0.0],["2013-03-20",9.65,9.65,9.65,9.65,0.0],["2013-03-21",9.65,9.65,9.65,9.65,0.0],["2013-03-22",9.72,9.72,9.7,9.7,900.0],["2013-03-25",9.7,9.7,9.7,9.7,0.0],["2013-03-26",9.68,9.68,9.68,9.68,100.0],["2013-03-27",9.57,9.57,9.57,9.57,200.0],["2013-03-28",9.57,9.57,9.57,9.57,0.0],["2013-04-01",9.57,9.57,9.57,9.57,0.0],["2013-04-02",9.57,9.57,9.57,9.57,0.0],["2013-04-03",9.67,9.67,9.37,9.37,1000.0],["2013-04-04",9.41,9.41,9.41,9.41,100.0],["2013-04-05",9.49,9.49,9.49,9.49,100.0],["2013-04-08",9.49,9.49,9.49,9.49,0.0],["2013-04-09",9.66,9.66,9.66,9.66,100.0],["2013-04-10",9.67,9.67,9.59,9.59,400.0],["2013-04-11",9.82,10.01,9.82,10.01,1600.0],["2013-04-12",10.41,10.41,10.41,10.41,100.0],["2013-04-15",10.13,10.13,9.87,9.87,1400.0],["2013-04-16",10.11,10.24,10.08,10.24,300.0],["2013-04-17",9.97,9.97,9.9,9.94,300.0],["2013-04-18",9.89,10.11,9.89,10.06,800.0],["2013-04-19",10.1,10.14,10.1,10.14,200.0],["2013-04-22",10.21,10.21,10.21,10.21,100.0],["2013-04-23",10.21,10.21,10.21,10.21,0.0],["2013-04-24",10.09,10.09,9.89,9.99,1400.0],["2013-04-25",10.01,10.01,10.01,10.01,100.0],["2013-04-26",10.01,10.01,10.01,10.01,0.0],["2013-04-29",10.01,10.01,10.01,10.01,0.0],["2013-04-30",10.14,10.14,10.06,10.06,6200.0],["2013-05-01",9.94,9.94,9.87,9.94,1000.0],["2013-05-02",9.96,10.02,9.93,10.02,400.0],["2013-05-03",9.88,9.88,9.88,9.88,100.0],["2013-05-06",10.03,10.03,10.03,10.03,100.0],["2013-05-07",10.08,10.08,9.97,10.03,3700.0],["2013-05-08",10.08,10.12,10.05,10.12,600.0],["2013-05-09",10.07,10.07,10.0,10.06,300.0],["2013-05-10",10.06,10.06,10.06,10.06,0.0],["2013-05-13",10.23,10.23,10.23,10.23,100.0],["2013-05-14",10.04,10.04,10.04,10.04,100.0],["2013-05-15",10.04,10.04,10.04,10.04,0.0],["2013-05-16",10.0,10.34,10.0,10.34,600.0],["2013-05-17",10.33,10.4,10.33,10.4,500.0],["2013-05-20",10.4,10.4,10.4,10.4,0.0],["2013-05-21",10.25,10.27,10.25,10.27,200.0],["2013-05-22",10.49,10.53,10.28,10.28,10400.0],["2013-05-23",9.7,9.7,9.7,9.7,29900.0],["2013-05-24",9.94,9.94,9.89,9.89,8700.0],["2013-05-28",9.49,9.52,9.44,9.51,33700.0],["2013-05-29",9.51,9.51,9.51,9.51,0.0],["2013-05-30",9.51,9.51,9.51,9.51,0.0],["2013-05-31",9.51,9.51,9.51,9.51,0.0],["2013-06-03",9.84,9.84,9.84,9.84,100.0],["2013-06-04",9.85,9.85,9.85,9.85,100.0],["2013-06-05",9.85,9.85,9.85,9.85,0.0],["2013-06-06",10.24,10.24,10.24,10.24,100.0],["2013-06-07",10.27,10.35,10.27,10.35,200.0],["2013-06-10",10.35,10.35,10.35,10.35,0.0],["2013-06-11",10.03,10.14,10.03,10.14,300.0],["2013-06-12",10.14,10.14,10.14,10.14,0.0],["2013-06-13",10.08,10.08,10.08,10.08,100.0],["2013-06-14",10.16,10.16,10.16,10.16,200.0],["2013-06-17",10.16,10.16,10.16,10.16,0.0],["2013-06-18",10.4,10.4,10.4,10.4,100.0],["2013-06-19",10.38,10.38,10.37,10.37,200.0],["2013-06-20",10.37,10.37,10.37,10.37,0.0],["2013-06-21",10.37,10.37,10.37,10.37,0.0],["2013-06-24",10.37,10.37,10.37,10.37,0.0],["2013-06-25",10.37,10.37,10.37,10.37,0.0],["2013-06-26",10.37,10.37,10.37,10.37,0.0],["2013-06-27",10.22,10.22,10.22,10.22,200.0],["2013-06-28",10.22,10.22,10.22,10.22,0.0],["2013-07-01",10.22,10.22,10.22,10.22,0.0],["2013-07-02",10.85,10.85,10.78,10.78,200.0],["2013-07-03",10.78,10.78,10.78,10.78,0.0],["2013-07-05",10.74,10.88,10.74,10.88,600.0],["2013-07-08",10.91,10.91,10.81,10.81,300.0],["2013-07-09",10.82,10.83,10.79,10.83,6800.0],["2013-07-10",11.08,11.08,11.08,11.08,100.0],["2013-07-11",11.2,11.23,11.2,11.23,300.0],["2013-07-12",11.08,11.08,11.08,11.08,19600.0],["2013-07-15",11.08,11.08,11.08,11.08,0.0],["2013-07-16",11.08,11.08,11.08,11.08,0.0],["2013-07-17",11.08,11.08,11.08,11.08,0.0],["2013-07-18",11.08,11.08,11.08,11.08,0.0],["2013-07-19",11.08,11.08,11.08,11.08,0.0],["2013-07-22",11.08,11.08,11.08,11.08,0.0],["2013-07-23",11.0,11.0,11.0,11.0,200.0],["2013-07-24",11.0,11.0,11.0,11.0,0.0],["2013-07-25",10.91,10.91,10.91,10.91,100.0],["2013-07-26",10.91,10.91,10.91,10.91,0.0],["2013-07-29",10.91,10.91,10.91,10.91,0.0],["2013-07-30",10.91,10.91,10.91,10.91,0.0],["2013-07-31",10.91,10.91,10.91,10.91,0.0],["2013-08-01",10.9,10.9,10.9,10.9,200.0],["2013-08-02",10.9,10.9,10.9,10.9,0.0],["2013-08-05",10.9,10.9,10.9,10.9,0.0],["2013-08-06",10.91,10.91,10.9,10.9,1000.0],["2013-08-07",10.9,10.9,10.9,10.9,0.0],["2013-08-08",10.9,10.9,10.9,10.9,0.0],["2013-08-09",10.9,10.9,10.9,10.9,0.0],["2013-08-12",10.9,10.9,10.9,10.9,0.0],["2013-08-13",10.9,10.9,10.9,10.9,0.0],["2013-08-14",10.9,10.9,10.9,10.9,0.0],["2013-08-15",11.2,11.26,11.2,11.25,2300.0],["2013-08-16",11.66,11.66,11.66,11.66,200.0],["2013-08-19",11.66,11.66,11.66,11.66,0.0],["2013-08-20",11.66,11.66,11.66,11.66,0.0],["2013-08-21",11.87,11.87,11.87,11.87,200.0],["2013-08-22",11.91,11.91,11.91,11.91,100.0],["2013-08-23",11.79,11.79,11.79,11.79,800.0],["2013-08-26",11.86,11.86,11.86,11.86,100.0],["2013-08-27",11.82,11.82,11.82,11.82,300.0],["2013-08-28",11.74,11.74,11.49,11.7,5200.0],["2013-08-29",11.7,11.7,11.7,11.7,0.0],["2013-08-30",12.13,12.13,12.13,12.13,100.0],["2013-09-03",12.4,12.4,12.39,12.39,200.0],["2013-09-04",12.39,12.39,12.39,12.39,0.0],["2013-09-05",12.38,12.38,12.38,12.38,1300.0],["2013-09-06",12.78,12.78,12.75,12.76,1700.0],["2013-09-09",12.76,12.76,12.76,12.76,0.0],["2013-09-10",13.04,13.04,13.04,13.04,100.0],["2013-09-11",13.02,13.02,13.02,13.02,300.0],["2013-09-12",13.02,13.02,13.02,13.02,0.0],["2013-09-13",12.98,12.98,12.98,12.98,400.0],["2013-09-16",13.13,13.21,13.13,13.21,400.0],["2013-09-17",13.21,13.21,13.21,13.21,0.0],["2013-09-18",13.73,13.73,13.73,13.73,100.0],["2013-09-19",13.73,13.73,13.73,13.73,0.0],["2013-09-20",13.53,13.53,13.33,13.36,10200.0],["2013-09-23",13.36,13.36,13.36,13.36,0.0],["2013-09-24",13.36,13.36,13.36,13.36,0.0],["2013-09-25",13.48,13.58,13.48,13.58,800.0],["2013-09-26",13.47,13.47,13.47,13.47,100.0],["2013-09-27",13.36,13.42,13.36,13.42,700.0],["2013-09-30",13.42,13.42,13.42,13.42,0.0],["2013-10-01",13.56,13.56,13.56,13.56,200.0],["2013-10-02",13.77,13.77,13.65,13.65,200.0],["2013-10-03",13.76,13.76,13.67,13.73,400.0],["2013-10-04",13.78,14.16,13.78,14.16,200.0],["2013-10-07",14.16,14.16,14.16,14.16,0.0],["2013-10-08",14.05,14.05,14.05,14.05,100.0],["2013-10-09",14.05,14.05,14.05,14.05,0.0],["2013-10-10",14.05,14.05,14.05,14.05,0.0],["2013-10-11",14.05,14.05,14.05,14.05,0.0],["2013-10-14",14.05,14.05,14.05,14.05,0.0],["2013-10-15",14.08,14.08,14.08,14.08,200.0],["2013-10-16",14.08,14.08,14.08,14.08,0.0],["2013-10-17",14.65,14.65,14.65,14.65,200.0],["2013-10-18",14.79,14.79,14.79,14.79,2400.0],["2013-10-21",14.79,14.79,14.79,14.79,0.0],["2013-10-22",14.79,14.79,14.79,14.79,0.0],["2013-10-23",14.79,14.79,14.79,14.79,0.0],["2013-10-24",14.5,14.5,14.5,14.5,200.0],["2013-10-25",13.9,13.9,13.9,13.9,200.0],["2013-10-28",14.03,14.03,14.03,14.03,400.0],["2013-10-29",14.03,14.03,14.03,14.03,0.0],["2013-10-30",13.88,13.88,13.79,13.79,200.0],["2013-10-31",13.79,13.79,13.79,13.79,0.0],["2013-11-01",13.79,13.79,13.79,13.79,0.0],["2013-11-04",13.94,13.94,13.94,13.94,600.0],["2013-11-05",13.6,13.61,13.6,13.61,300.0],["2013-11-06",13.75,13.75,13.64,13.64,900.0],["2013-11-07",13.64,13.64,13.64,13.64,0.0],["2013-11-08",13.19,13.19,13.18,13.18,300.0],["2013-11-11",13.15,13.2,13.06,13.2,1100.0],["2013-11-12",13.0,13.0,13.0,13.0,200.0],["2013-11-13",12.9,12.9,12.9,12.9,500.0],["2013-11-14",12.9,12.9,12.9,12.9,0.0],["2013-11-15",12.92,12.92,12.92,12.92,200.0],["2013-11-18",12.74,12.74,12.74,12.74,100.0],["2013-11-19",12.8,12.8,12.8,12.8,200.0],["2013-11-20",12.8,12.8,12.8,12.8,0.0],["2013-11-21",12.8,12.8,12.8,12.8,0.0],["2013-11-22",12.8,12.8,12.8,12.8,0.0],["2013-11-25",12.44,12.44,12.42,12.42,400.0],["2013-11-26",12.42,12.42,12.42,12.42,0.0],["2013-11-27",12.42,12.42,12.42,12.42,0.0],["2013-11-29",12.42,12.42,12.42,12.42,0.0],["2013-12-02",12.26,12.26,12.26,12.26,100.0],["2013-12-03",12.22,12.22,12.22,12.22,100.0],["2013-12-04",12.22,12.22,12.22,12.22,0.0],["2013-12-05",12.26,12.26,12.26,12.26,100.0],["2013-12-06",12.88,12.88,12.88,12.88,100.0],["2013-12-09",12.64,12.64,12.64,12.64,200.0],["2013-12-10",12.74,12.74,12.74,12.74,200.0],["2013-12-11",12.74,12.74,12.74,12.74,0.0],["2013-12-12",12.74,12.74,12.74,12.74,0.0],["2013-12-13",12.74,12.74,12.74,12.74,0.0],["2013-12-16",13.05,13.05,13.05,13.05,300.0],["2013-12-17",12.61,12.7,12.61,12.7,1200.0],["2013-12-18",12.45,12.45,12.45,12.45,400.0],["2013-12-19",12.65,12.65,12.65,12.65,100.0],["2013-12-20",12.62,12.62,12.62,12.62,100.0],["2013-12-23",12.62,12.62,12.62,12.62,0.0],["2013-12-24",12.62,12.62,12.62,12.62,0.0],["2013-12-26",12.62,12.62,12.62,12.62,0.0],["2013-12-27",12.62,12.62,12.62,12.62,0.0],["2013-12-30",12.62,12.62,12.62,12.62,0.0],["2013-12-31",12.86,12.86,12.82,12.82,400.0],["2014-01-02",12.8,12.8,12.51,12.51,200.0],["2014-01-03",12.65,12.65,12.65,12.65,100.0],["2014-01-06",13.0,13.07,13.0,13.07,300.0],["2014-01-07",13.07,13.07,13.07,13.07,0.0],["2014-01-08",12.64,12.89,12.64,12.8,800.0],["2014-01-09",12.8,12.8,12.8,12.8,0.0],["2014-01-10",12.8,12.8,12.8,12.8,0.0],["2014-01-13",12.8,12.8,12.8,12.8,0.0],["2014-01-14",12.8,12.8,12.8,12.8,0.0],["2014-01-15",12.8,12.8,12.8,12.8,0.0],["2014-01-16",12.8,12.8,12.8,12.8,0.0],["2014-01-17",12.8,12.8,12.8,12.8,0.0],["2014-01-21",12.8,12.8,12.8,12.8,0.0],["2014-01-22",12.8,12.8,12.8,12.8,0.0],["2014-01-23",12.8,12.8,12.8,12.8,0.0],["2014-01-24",12.63,12.63,12.63,12.63,1000.0],["2014-01-27",12.46,12.46,12.46,12.46,400.0],["2014-01-28",12.46,12.46,12.46,12.46,0.0],["2014-01-29",12.46,12.46,12.46,12.46,0.0],["2014-01-30",12.46,12.46,12.46,12.46,0.0],["2014-01-31",12.46,12.46,12.46,12.46,0.0],["2014-02-03",12.46,12.46,12.46,12.46,0.0],["2014-02-04",12.28,12.28,12.26,12.26,200.0],["2014-02-05",12.82,12.82,12.8,12.8,600.0],["2014-02-06",13.0,13.0,13.0,13.0,300.0],["2014-02-07",13.0,13.0,13.0,13.0,0.0],["2014-02-10",13.0,13.0,13.0,13.0,0.0],["2014-02-11",13.0,13.0,13.0,13.0,0.0],["2014-02-12",13.0,13.0,13.0,13.0,0.0],["2014-02-13",13.0,13.0,13.0,13.0,0.0],["2014-02-14",13.0,13.0,13.0,13.0,0.0],["2014-02-18",13.0,13.0,13.0,13.0,0.0],["2014-02-19",13.0,13.0,13.0,13.0,0.0],["2014-02-20",13.0,13.0,13.0,13.0,0.0],["2014-02-21",13.0,13.0,13.0,13.0,0.0],["2014-02-24",13.0,13.0,13.0,13.0,0.0],["2014-02-25",13.39,13.39,13.39,13.39,100.0],["2014-02-26",13.38,13.38,13.38,13.38,100.0],["2014-02-27",13.38,13.38,13.38,13.38,0.0],["2014-02-28",13.38,13.38,13.38,13.38,0.0],["2014-03-03",13.38,13.38,13.38,13.38,0.0],["2014-03-04",13.38,13.38,13.38,13.38,0.0],["2014-03-05",13.08,13.08,13.08,13.08,100.0],["2014-03-06",13.12,13.12,13.12,13.12,700.0],["2014-03-07",13.12,13.12,13.12,13.12,0.0],["2014-03-10",13.12,13.12,13.12,13.12,0.0],["2014-03-11",12.72,12.72,12.72,12.72,100.0],["2014-03-12",12.53,12.53,12.53,12.53,100.0],["2014-03-13",12.53,12.53,12.53,12.53,0.0],["2014-03-14",12.53,12.53,12.53,12.53,0.0],["2014-03-17",12.53,12.53,12.53,12.53,0.0],["2014-03-18",12.53,12.53,12.53,12.53,0.0],["2014-03-19",12.53,12.53,12.53,12.53,0.0],["2014-03-20",12.52,12.52,12.52,12.52,200.0],["2014-03-21",12.82,12.82,12.66,12.67,3600.0],["2014-03-24",12.76,12.76,12.72,12.72,400.0],["2014-03-25",12.72,12.72,12.72,12.72,0.0],["2014-03-26",12.72,12.72,12.72,12.72,0.0],["2014-03-27",12.86,12.86,12.85,12.86,500.0],["2014-03-28",12.88,12.88,12.88,12.88,100.0],["2014-03-31",13.14,13.14,13.14,13.14,10400.0],["2014-04-01",13.14,13.14,13.14,13.14,0.0],["2014-04-02",13.14,13.14,13.14,13.14,0.0],["2014-04-03",13.4,13.62,13.4,13.62,700.0],["2014-04-04",13.62,13.62,13.62,13.62,0.0],["2014-04-07",13.62,13.62,13.62,13.62,0.0],["2014-04-08",13.59,13.7,13.59,13.7,500.0],["2014-04-09",13.7,13.7,13.7,13.7,0.0],["2014-04-10",13.7,13.7,13.7,13.7,0.0],["2014-04-11",13.7,13.7,13.7,13.7,0.0],["2014-04-14",13.7,13.7,13.7,13.7,0.0],["2014-04-15",13.7,13.7,13.7,13.7,0.0],["2014-04-16",13.08,13.14,13.01,13.14,4300.0],["2014-04-17",13.14,13.14,13.14,13.14,0.0],["2014-04-21",13.13,13.13,12.99,12.99,300.0],["2014-04-22",13.26,13.26,13.21,13.21,400.0],["2014-04-23",13.21,13.21,13.21,13.21,0.0],["2014-04-24",13.21,13.21,13.21,13.21,0.0],["2014-04-25",13.21,13.21,13.21,13.21,0.0],["2014-04-28",13.21,13.21,13.21,13.21,0.0],["2014-04-29",13.21,13.21,13.21,13.21,0.0],["2014-04-30",13.21,13.21,13.21,13.21,0.0],["2014-05-01",13.21,13.21,13.21,13.21,0.0],["2014-05-02",13.61,13.61,13.61,13.61,15600.0],["2014-05-05",13.61,13.61,13.61,13.61,0.0],["2014-05-06",13.49,13.49,13.49,13.49,200.0],["2014-05-07",13.49,13.52,13.35,13.35,300.0],["2014-05-08",13.35,13.35,13.35,13.35,0.0],["2014-05-09",13.35,13.35,13.35,13.35,0.0],["2014-05-12",13.35,13.35,13.35,13.35,0.0],["2014-05-13",13.35,13.35,13.35,13.35,0.0],["2014-05-14",13.35,13.35,13.35,13.35,0.0],["2014-05-15",13.85,13.87,13.68,13.68,500.0],["2014-05-16",13.68,13.68,13.68,13.68,0.0],["2014-05-19",13.68,13.68,13.68,13.68,0.0],["2014-05-20",13.68,13.68,13.68,13.68,0.0],["2014-05-21",13.31,13.31,13.31,13.31,100.0],["2014-05-22",13.91,13.91,13.67,13.67,400.0],["2014-05-23",13.66,13.66,13.66,13.66,100.0],["2014-05-27",13.67,13.67,13.67,13.67,0.0],["2014-05-28",13.66,13.66,13.66,13.66,0.0],["2014-05-29",13.66,13.66,13.66,13.66,0.0],["2014-05-30",13.66,13.66,13.66,13.66,0.0],["2014-06-02",13.42,13.42,13.42,13.42,100.0],["2014-06-03",13.42,13.42,13.42,13.42,0.0],["2014-06-04",13.42,13.42,13.42,13.42,0.0],["2014-06-05",13.42,13.42,13.42,13.42,0.0],["2014-06-06",13.42,13.42,13.42,13.42,0.0],["2014-06-09",13.42,13.42,13.42,13.42,0.0],["2014-06-10",13.42,13.42,13.42,13.42,0.0],["2014-06-11",13.42,13.42,13.42,13.42,0.0],["2014-06-12",13.42,13.42,13.42,13.42,0.0],["2014-06-13",13.42,13.42,13.42,13.42,0.0],["2014-06-16",13.42,13.42,13.42,13.42,0.0],["2014-06-17",13.42,13.42,13.42,13.42,0.0],["2014-06-18",13.42,13.42,13.42,13.42,0.0],["2014-06-19",13.42,13.42,13.42,13.42,0.0],["2014-06-20",13.93,13.97,13.93,13.97,800.0],["2014-06-23",13.97,13.97,13.97,13.97,0.0],["2014-06-24",14.1,14.1,14.1,14.1,100.0],["2014-06-25",14.1,14.1,14.1,14.1,0.0],["2014-06-26",14.13,14.34,14.13,14.34,1200.0],["2014-06-27",14.34,14.34,14.34,14.34,0.0],["2014-06-30",14.34,14.34,14.34,14.34,0.0],["2014-07-01",14.34,14.34,14.34,14.34,0.0],["2014-07-02",14.34,14.34,14.34,14.34,0.0],["2014-07-03",14.34,14.34,14.34,14.34,0.0],["2014-07-07",14.34,14.34,14.34,14.34,0.0],["2014-07-08",14.66,14.66,14.66,14.66,300.0],["2014-07-09",14.66,14.66,14.66,14.66,0.0],["2014-07-10",14.66,14.66,14.66,14.66,0.0],["2014-07-11",14.66,14.66,14.66,14.66,0.0],["2014-07-14",14.83,14.83,14.82,14.83,1200.0],["2014-07-15",14.16,14.43,14.16,14.43,200.0],["2014-07-16",14.4,14.41,14.4,14.41,800.0],["2014-07-17",14.41,14.41,14.41,14.41,0.0],["2014-07-18",14.3,14.3,14.25,14.25,600.0],["2014-07-21",14.25,14.25,14.25,14.25,0.0],["2014-07-22",14.28,14.28,14.28,14.28,200.0],["2014-07-23",14.28,14.28,14.28,14.28,0.0],["2014-07-24",14.28,14.28,14.28,14.28,0.0],["2014-07-25",14.47,14.47,14.47,14.47,1500.0],["2014-07-28",14.57,14.57,14.57,14.57,500.0],["2014-07-29",14.57,14.57,14.57,14.57,0.0],["2014-07-30",14.1,14.1,14.1,14.1,100.0],["2014-07-31",13.59,13.59,13.59,13.59,200.0],["2014-08-01",13.81,13.82,13.81,13.82,500.0],["2014-08-04",13.82,13.82,13.82,13.82,0.0],["2014-08-05",13.82,13.82,13.82,13.82,0.0],["2014-08-06",13.82,13.82,13.82,13.82,0.0],["2014-08-07",13.82,13.82,13.82,13.82,0.0],["2014-08-08",13.82,13.82,13.82,13.82,0.0],["2014-08-11",13.82,13.82,13.82,13.82,0.0],["2014-08-12",13.82,13.82,13.82,13.82,0.0],["2014-08-13",13.21,13.24,13.21,13.24,500.0],["2014-08-14",12.85,12.85,12.84,12.84,200.0],["2014-08-15",12.41,12.41,12.15,12.21,2300.0],["2014-08-18",12.43,12.44,12.43,12.44,800.0],["2014-08-19",12.49,12.63,12.49,12.63,500.0],["2014-08-20",12.6,12.6,12.6,12.6,400.0],["2014-08-21",12.6,12.6,12.6,12.6,0.0],["2014-08-22",12.6,12.6,12.6,12.6,0.0],["2014-08-25",12.6,12.6,12.6,12.6,0.0],["2014-08-26",12.3,12.3,12.3,12.3,100.0],["2014-08-27",12.3,12.3,12.3,12.3,0.0],["2014-08-28",12.3,12.3,12.3,12.3,0.0],["2014-08-29",12.3,12.3,12.3,12.3,0.0],["2014-09-02",12.3,12.3,12.3,12.3,0.0],["2014-09-03",12.3,12.3,12.3,12.3,0.0],["2014-09-04",12.3,12.3,12.3,12.3,0.0],["2014-09-05",12.3,12.3,12.3,12.3,0.0],["2014-09-08",12.3,12.3,12.3,12.3,0.0],["2014-09-09",12.3,12.3,12.3,12.3,0.0],["2014-09-10",12.3,12.3,12.3,12.3,0.0],["2014-09-11",12.3,12.3,12.3,12.3,0.0],["2014-09-12",12.3,12.3,12.3,12.3,0.0],["2014-09-15",12.3,12.3,12.3,12.3,0.0],["2014-09-16",12.3,12.3,12.3,12.3,0.0],["2014-09-17",12.3,12.3,12.3,12.3,0.0],["2014-09-18",12.16,12.16,12.16,12.16,200.0],["2014-09-19",12.16,12.16,12.16,12.16,0.0],["2014-09-22",12.16,12.16,12.16,12.16,0.0],["2014-09-23",12.16,12.16,12.16,12.16,0.0],["2014-09-24",12.16,12.16,12.16,12.16,0.0],["2014-09-25",12.1,12.1,12.1,12.1,100.0],["2014-09-26",11.77,11.81,11.71,11.71,400.0],["2014-09-29",11.71,11.71,11.71,11.71,0.0],["2014-09-30",11.55,11.55,11.55,11.55,100.0],["2014-10-01",11.55,11.55,11.55,11.55,0.0],["2014-10-02",11.25,11.25,11.25,11.25,200.0],["2014-10-03",11.25,11.25,11.25,11.25,0.0],["2014-10-06",11.25,11.25,11.25,11.25,0.0],["2014-10-07",11.25,11.25,11.25,11.25,0.0],["2014-10-08",11.15,11.15,10.94,10.94,900.0],["2014-10-09",11.01,11.02,10.83,10.83,400.0],["2014-10-10",10.83,10.83,10.83,10.83,0.0],["2014-10-13",10.83,10.83,10.83,10.83,0.0],["2014-10-14",10.52,10.64,10.52,10.64,500.0],["2014-10-15",10.64,10.64,10.64,10.64,0.0],["2014-10-16",11.14,11.14,11.14,11.14,1100.0],["2014-10-17",11.14,11.14,11.14,11.14,0.0],["2014-10-20",11.55,11.55,11.48,11.48,300.0],["2014-10-21",11.44,11.44,11.44,11.44,100.0],["2014-10-22",11.44,11.44,11.44,11.44,0.0],["2014-10-23",11.61,11.61,11.61,11.61,200.0],["2014-10-24",11.61,11.61,11.61,11.61,0.0],["2014-10-27",11.24,11.24,11.24,11.24,100.0],["2014-10-28",11.31,11.31,11.3,11.3,600.0],["2014-10-29",11.85,11.85,11.85,11.85,100.0],["2014-10-30",11.85,11.85,11.85,11.85,0.0],["2014-10-31",12.16,12.42,12.16,12.42,200.0],["2014-11-03",12.42,12.42,12.42,12.42,0.0],["2014-11-04",12.22,12.22,12.06,12.06,600.0],["2014-11-05",12.42,12.42,12.42,12.42,300.0],["2014-11-06",12.66,12.89,12.65,12.74,1300.0],["2014-11-07",12.74,12.74,12.74,12.74,0.0],["2014-11-10",12.51,12.51,12.51,12.51,300.0],["2014-11-11",12.49,12.49,12.49,12.49,200.0],["2014-11-12",12.49,12.49,12.49,12.49,0.0],["2014-11-13",12.36,12.36,12.36,12.36,100.0],["2014-11-14",12.36,12.36,12.36,12.36,0.0],["2014-11-17",12.62,12.62,12.62,12.62,300.0],["2014-11-18",12.62,12.62,12.62,12.62,0.0],["2014-11-19",12.62,12.62,12.62,12.62,0.0],["2014-11-20",12.62,12.62,12.62,12.62,0.0],["2014-11-21",12.62,12.62,12.62,12.62,0.0],["2014-11-24",12.62,12.62,12.62,12.62,0.0],["2014-11-25",12.62,12.62,12.62,12.62,0.0],["2014-11-26",12.62,12.62,12.62,12.62,0.0],["2014-11-28",12.62,12.62,12.61,12.62,500.0],["2014-12-01",12.33,12.73,12.33,12.73,1200.0],["2014-12-02",12.71,12.71,12.71,12.71,100.0],["2014-12-03",12.71,12.71,12.71,12.71,0.0],["2014-12-04",13.05,13.08,13.05,13.08,600.0],["2014-12-05",13.08,13.08,13.08,13.08,0.0],["2014-12-08",13.04,13.04,13.04,13.04,200.0],["2014-12-09",13.11,13.11,13.11,13.11,200.0],["2014-12-10",13.01,13.01,12.87,12.87,300.0],["2014-12-11",12.66,13.07,12.66,13.07,2900.0],["2014-12-12",12.68,12.68,12.68,12.68,200.0],["2014-12-15",12.68,12.68,12.68,12.68,0.0],["2014-12-16",12.6,12.7,12.49,12.49,800.0],["2014-12-17",12.6,12.7,12.59,12.59,300.0],["2014-12-18",12.99,12.99,12.99,12.99,100.0],["2014-12-19",12.87,12.94,12.87,12.94,200.0],["2014-12-22",12.94,12.94,12.94,12.94,0.0],["2014-12-23",12.75,12.8,12.75,12.8,200.0],["2014-12-24",12.9,12.9,12.9,12.9,200.0],["2014-12-26",12.84,12.84,12.84,12.84,500.0],["2014-12-29",13.2,13.38,13.17,13.38,500.0],["2014-12-30",13.23,13.23,13.23,13.23,100.0],["2014-12-31",13.23,13.23,13.23,13.23,0.0],["2015-01-02",13.3,13.3,13.08,13.11,2300.0],["2015-01-05",12.99,12.99,12.99,12.99,100.0],["2015-01-06",13.06,13.06,12.52,12.52,500.0],["2015-01-07",12.75,12.75,12.75,12.75,200.0],["2015-01-08",13.03,13.03,13.01,13.01,500.0],["2015-01-09",13.01,13.01,13.01,13.01,0.0],["2015-01-12",12.23,12.23,12.23,12.23,200.0],["2015-01-13",12.3,12.3,12.28,12.28,600.0],["2015-01-14",12.28,12.28,12.28,12.28,0.0],["2015-01-15",11.95,11.95,11.95,11.95,100.0],["2015-01-16",12.0,12.0,12.0,12.0,100.0],["2015-01-20",12.29,12.29,12.2,12.22,1800.0],["2015-01-21",12.0,12.0,11.85,11.85,1300.0],["2015-01-22",11.66,11.66,11.66,11.66,100.0],["2015-01-23",11.66,11.66,11.66,11.66,0.0],["2015-01-26",11.66,11.66,11.66,11.66,0.0],["2015-01-27",11.66,11.66,11.66,11.66,0.0],["2015-01-28",11.66,11.66,11.66,11.66,0.0],["2015-01-29",11.51,11.58,11.51,11.58,200.0],["2015-01-30",11.58,11.58,11.58,11.58,0.0],["2015-02-02",11.7,11.7,11.7,11.7,100.0],["2015-02-03",11.83,11.93,11.83,11.93,300.0],["2015-02-04",11.22,11.22,11.22,11.22,100.0],["2015-02-05",10.99,10.99,10.84,10.84,200.0],["2015-02-06",10.84,10.84,10.84,10.84,0.0],["2015-02-09",10.84,10.84,10.84,10.84,0.0],["2015-02-10",10.84,10.84,10.84,10.84,0.0],["2015-02-11",10.84,10.84,10.84,10.84,0.0],["2015-02-12",11.29,11.29,11.29,11.29,100.0],["2015-02-13",11.29,11.29,11.29,11.29,0.0],["2015-02-17",11.29,11.29,11.29,11.29,0.0],["2015-02-18",11.29,11.29,11.29,11.29,0.0],["2015-02-19",11.29,11.29,11.29,11.29,0.0],["2015-02-20",11.12,11.12,11.11,11.11,1000.0],["2015-02-23",10.99,11.11,10.94,10.97,600.0],["2015-02-24",11.03,11.38,11.03,11.38,400.0],["2015-02-25",11.38,11.38,11.38,11.38,0.0],["2015-02-26",11.59,11.59,11.59,11.59,200.0],["2015-02-27",11.59,11.59,11.59,11.59,0.0],["2015-03-02",11.59,11.59,11.59,11.59,0.0],["2015-03-03",11.57,11.57,11.57,11.57,200.0],["2015-03-04",11.21,11.42,11.21,11.3,500.0],["2015-03-05",11.3,11.3,11.3,11.3,0.0],["2015-03-06",11.3,11.3,11.3,11.3,0.0],["2015-03-09",10.82,10.82,10.82,10.82,100.0],["2015-03-10",10.72,10.72,10.72,10.72,100.0],["2015-03-11",10.72,10.72,10.72,10.72,0.0],["2015-03-12",10.8,10.8,10.8,10.8,200.0],["2015-03-13",10.8,10.8,10.8,10.8,0.0],["2015-03-16",10.8,10.8,10.8,10.8,3100.0],["2015-03-17",10.8,10.8,10.8,10.8,0.0],["2015-03-18",10.94,10.94,10.94,10.94,1700.0],["2015-03-19",10.94,10.94,10.94,10.94,0.0],["2015-03-20",10.73,10.73,10.68,10.68,1600.0],["2015-03-23",10.68,10.68,10.68,10.68,0.0],["2015-03-24",10.68,10.68,10.68,10.68,0.0],["2015-03-25",10.91,10.91,10.66,10.66,200.0],["2015-03-26",10.81,10.81,10.81,10.81,200.0],["2015-03-27",10.82,10.82,10.82,10.82,3200.0],["2015-03-30",10.82,10.82,10.82,10.82,0.0],["2015-03-31",10.82,10.82,10.82,10.82,0.0],["2015-04-01",10.73,10.73,10.73,10.73,3000.0],["2015-04-02",10.73,10.73,10.73,10.73,0.0],["2015-04-06",10.73,10.73,10.73,10.73,0.0],["2015-04-07",10.73,10.73,10.73,10.73,0.0],["2015-04-08",11.03,11.04,11.03,11.04,300.0],["2015-04-09",11.04,11.04,11.04,11.04,0.0],["2015-04-10",11.04,11.04,11.04,11.04,0.0],["2015-04-13",11.04,11.04,11.04,11.04,0.0],["2015-04-14",11.04,11.04,11.04,11.04,0.0],["2015-04-15",11.04,11.04,11.04,11.04,0.0],["2015-04-16",11.38,11.38,11.38,11.38,100.0],["2015-04-17",11.3,11.33,11.24,11.3,400.0],["2015-04-20",11.3,11.3,11.3,11.3,0.0],["2015-04-21",11.3,11.3,11.3,11.3,0.0],["2015-04-22",11.06,11.06,11.06,11.06,100.0],["2015-04-23",11.11,11.11,11.09,11.09,1100.0],["2015-04-24",11.09,11.09,11.09,11.09,0.0],["2015-04-27",11.02,11.05,11.02,11.05,1600.0],["2015-04-28",10.95,10.95,10.95,10.95,100.0],["2015-04-29",11.22,11.22,11.22,11.22,800.0],["2015-04-30",11.28,11.28,11.11,11.11,400.0],["2015-05-01",11.11,11.11,11.11,11.11,0.0],["2015-05-04",11.11,11.11,11.11,11.11,0.0],["2015-05-05",11.11,11.11,11.11,11.11,200.0],["2015-05-06",11.11,11.11,11.11,11.11,0.0],["2015-05-07",11.11,11.11,11.11,11.11,0.0],["2015-05-08",11.11,11.11,11.11,11.11,0.0],["2015-05-11",11.11,11.11,11.11,11.11,0.0],["2015-05-12",10.95,10.95,10.95,10.95,100.0],["2015-05-13",10.95,10.95,10.95,10.95,0.0],["2015-05-14",10.95,10.95,10.95,10.95,0.0],["2015-05-15",10.95,10.95,10.95,10.95,0.0],["2015-05-18",10.95,10.95,10.95,10.95,0.0],["2015-05-19",10.86,10.86,10.86,10.86,100.0],["2015-05-20",10.86,10.86,10.86,10.86,0.0],["2015-05-21",12.22,12.22,11.8,11.94,1000.0],["2015-05-22",12.0,12.0,12.0,12.0,200.0],["2015-05-26",12.37,12.37,12.37,12.37,200.0],["2015-05-27",12.37,12.37,12.37,12.37,0.0],["2015-05-28",12.37,12.37,12.37,12.37,0.0],["2015-05-29",12.37,12.37,12.37,12.37,15400.0],["2015-06-01",12.37,12.37,12.37,12.37,0.0],["2015-06-02",12.37,12.37,12.37,12.37,0.0],["2015-06-03",12.37,12.37,12.37,12.37,0.0],["2015-06-04",12.37,12.37,12.37,12.37,0.0],["2015-06-05",12.37,12.37,12.37,12.37,0.0],["2015-06-08",12.37,12.37,12.37,12.37,0.0],["2015-06-09",12.37,12.37,12.37,12.37,0.0],["2015-06-10",12.37,12.37,12.37,12.37,0.0],["2015-06-11",13.01,13.01,12.9,12.9,200.0],["2015-06-12",12.91,12.91,12.91,12.91,600.0],["2015-06-15",12.91,12.91,12.91,12.91,0.0],["2015-06-16",12.91,12.91,12.91,12.91,0.0],["2015-06-17",12.91,12.91,12.91,12.91,0.0],["2015-06-18",12.93,12.93,12.92,12.92,500.0],["2015-06-19",12.92,12.92,12.92,12.92,0.0],["2015-06-22",12.92,12.92,12.92,12.92,0.0],["2015-06-23",12.92,12.92,12.92,12.92,0.0],["2015-06-24",12.92,12.92,12.92,12.92,0.0],["2015-06-25",12.92,12.92,12.92,12.92,0.0],["2015-06-26",12.92,12.92,12.92,12.92,2500.0],["2015-06-29",12.92,12.92,12.92,12.92,0.0],["2015-06-30",12.92,12.92,12.92,12.92,3900.0],["2015-07-01",12.92,12.92,12.92,12.92,0.0],["2015-07-02",12.15,12.23,12.15,12.23,200.0],["2015-07-06",12.23,12.23,12.23,12.23,0.0],["2015-07-07",12.23,12.23,12.23,12.23,0.0],["2015-07-08",12.23,12.23,12.23,12.23,0.0],["2015-07-09",12.28,12.28,12.28,12.28,3000.0],["2015-07-10",12.28,12.28,12.28,12.28,0.0],["2015-07-13",12.28,12.28,12.28,12.28,0.0],["2015-07-14",12.28,12.28,12.28,12.28,0.0],["2015-07-15",12.0,12.0,12.0,12.0,100.0],["2015-07-16",12.0,12.0,12.0,12.0,0.0],["2015-07-17",11.92,11.92,11.92,11.92,100.0],["2015-07-20",12.13,12.13,12.13,12.13,100.0],["2015-07-21",12.19,12.19,12.19,12.19,100.0],["2015-07-22",12.19,12.19,12.19,12.19,0.0],["2015-07-23",12.19,12.19,12.19,12.19,0.0],["2015-07-24",12.17,12.17,12.17,12.17,39600.0],["2015-07-27",12.17,12.17,12.17,12.17,0.0],["2015-07-28",12.17,12.17,12.17,12.17,0.0],["2015-07-29",12.17,12.17,12.17,12.17,0.0],["2015-07-30",12.17,12.17,12.17,12.17,0.0],["2015-07-31",12.35,12.35,12.35,12.35,1300.0],["2015-08-03",12.35,12.35,12.35,12.35,0.0],["2015-08-04",12.3,12.3,12.3,12.3,200.0],["2015-08-05",12.3,12.3,12.3,12.3,0.0],["2015-08-06",12.3,12.3,12.3,12.3,0.0],["2015-08-07",12.3,12.3,12.3,12.3,0.0],["2015-08-10",12.25,12.25,12.25,12.25,100.0],["2015-08-11",12.25,12.25,12.25,12.25,0.0],["2015-08-12",11.4,11.43,11.15,11.15,2400.0],["2015-08-13",10.89,10.89,10.89,10.89,300.0],["2015-08-14",10.65,10.65,10.46,10.46,1600.0],["2015-08-17",10.53,10.53,10.53,10.53,21400.0],["2015-08-18",10.53,10.53,10.53,10.53,0.0],["2015-08-19",10.53,10.53,10.53,10.53,0.0],["2015-08-20",10.53,10.53,10.53,10.53,0.0],["2015-08-21",10.24,10.24,9.92,9.92,400.0],["2015-08-24",9.75,9.75,9.75,9.75,100.0],["2015-08-25",10.14,10.14,10.14,10.14,100.0],["2015-08-26",10.14,10.14,9.62,9.62,600.0],["2015-08-27",10.05,10.08,10.05,10.08,8300.0],["2015-08-28",10.08,10.08,10.08,10.08,0.0],["2015-08-31",10.08,10.08,10.08,10.08,100.0],["2015-09-01",10.07,10.07,10.07,10.07,100.0],["2015-09-02",10.07,10.07,10.07,10.07,0.0],["2015-09-03",10.07,10.07,10.07,10.07,0.0],["2015-09-04",10.07,10.07,10.07,10.07,0.0],["2015-09-08",10.09,10.09,10.09,10.09,100.0],["2015-09-09",10.18,10.29,10.18,10.29,500.0],["2015-09-10",10.29,10.29,10.29,10.29,0.0],["2015-09-11",10.29,10.29,10.29,10.29,0.0],["2015-09-14",10.29,10.29,10.29,10.29,0.0],["2015-09-15",10.29,10.29,10.29,10.29,0.0],["2015-09-16",10.29,10.29,10.29,10.29,0.0],["2015-09-17",10.29,10.29,10.29,10.29,0.0],["2015-09-18",10.17,10.19,10.09,10.09,400.0],["2015-09-21",10.09,10.09,10.09,10.09,0.0],["2015-09-22",10.09,10.09,10.09,10.09,0.0],["2015-09-23",10.09,10.09,10.09,10.09,0.0],["2015-09-24",10.09,10.09,10.09,10.09,0.0],["2015-09-25",10.09,10.09,10.09,10.09,0.0],["2015-09-28",10.09,10.09,10.09,10.09,0.0],["2015-09-29",10.09,10.09,10.09,10.09,0.0],["2015-09-30",10.09,10.09,10.09,10.09,0.0],["2015-10-01",10.09,10.09,10.09,10.09,0.0],["2015-10-02",10.09,10.09,10.09,10.09,0.0],["2015-10-05",9.94,9.94,9.94,9.94,1000.0],["2015-10-06",9.94,9.94,9.94,9.94,0.0],["2015-10-07",9.94,9.94,9.94,9.94,0.0],["2015-10-08",9.94,9.94,9.94,9.94,0.0],["2015-10-09",9.94,9.94,9.94,9.94,0.0],["2015-10-12",9.94,9.94,9.94,9.94,0.0],["2015-10-13",10.09,10.09,10.09,10.09,2400.0],["2015-10-14",10.09,10.09,10.09,10.09,0.0],["2015-10-15",10.09,10.09,10.09,10.09,0.0],["2015-10-16",10.09,10.09,10.09,10.09,0.0],["2015-10-19",9.95,9.95,9.95,9.95,200.0],["2015-10-20",10.13,10.13,10.13,10.13,31500.0],["2015-10-21",10.13,10.13,10.13,10.13,0.0],["2015-10-22",10.13,10.13,10.13,10.13,0.0],["2015-10-23",10.44,10.44,10.44,10.44,1000.0],["2015-10-26",10.44,10.44,10.44,10.44,0.0],["2015-10-27",10.44,10.44,10.44,10.44,0.0],["2015-10-28",10.44,10.44,10.44,10.44,0.0],["2015-10-29",10.44,10.44,10.44,10.44,0.0],["2015-10-30",10.44,10.44,10.44,10.44,0.0],["2015-11-02",10.41,10.41,10.41,10.41,500.0],["2015-11-03",10.41,10.41,10.41,10.41,0.0],["2015-11-04",10.82,10.82,10.82,10.82,100.0],["2015-11-05",10.42,10.42,9.56,9.56,8700.0],["2015-11-06",9.28,9.28,9.28,9.28,300.0],["2015-11-09",9.28,9.28,9.28,9.28,0.0],["2015-11-10",9.25,9.25,9.25,9.25,200.0],["2015-11-11",9.15,9.15,9.13,9.13,400.0],["2015-11-12",9.13,9.13,9.13,9.13,0.0],["2015-11-13",9.13,9.13,9.13,9.13,0.0],["2015-11-16",9.13,9.13,9.13,9.13,0.0],["2015-11-17",9.13,9.13,9.13,9.13,0.0],["2015-11-18",9.57,9.57,9.57,9.57,100.0],["2015-11-19",9.57,9.57,9.57,9.57,0.0],["2015-11-20",9.57,9.57,9.57,9.57,0.0],["2015-11-23",9.57,9.57,9.57,9.57,0.0],["2015-11-24",9.57,9.57,9.57,9.57,0.0],["2015-11-25",9.57,9.57,9.57,9.57,0.0],["2015-11-27",9.57,9.57,9.57,9.57,0.0],["2015-11-30",9.6,9.6,9.59,9.59,200.0],["2015-12-01",9.59,9.59,9.59,9.59,0.0],["2015-12-02",9.59,9.59,9.59,9.59,0.0],["2015-12-03",9.36,9.36,9.23,9.23,800.0],["2015-12-04",9.44,9.44,9.44,9.44,300.0],["2015-12-07",9.44,9.44,9.44,9.44,0.0],["2015-12-08",9.03,9.03,9.03,9.03,300.0],["2015-12-09",9.03,9.03,9.03,9.03,0.0],["2015-12-10",9.03,9.03,9.03,9.03,0.0],["2015-12-11",9.03,9.03,9.03,9.03,0.0],["2015-12-14",8.61,8.61,8.61,8.61,100.0],["2015-12-15",8.61,8.61,8.61,8.61,0.0],["2015-12-16",8.92,8.92,8.92,8.92,100.0],["2015-12-17",8.92,8.92,8.92,8.92,0.0],["2015-12-18",9.27,9.27,9.27,9.27,100.0],["2015-12-21",9.27,9.27,9.27,9.27,0.0],["2015-12-22",9.27,9.27,9.27,9.27,0.0],["2015-12-23",9.27,9.27,9.27,9.27,0.0],["2015-12-24",9.27,9.27,9.27,9.27,0.0],["2015-12-28",9.27,9.27,9.27,9.27,0.0],["2015-12-29",9.03,9.03,9.03,9.03,1000.0],["2015-12-30",9.03,9.03,9.03,9.03,0.0],["2015-12-31",8.17,8.17,8.17,8.17,3900.0],["2016-01-04",8.17,8.17,8.17,8.17,0.0],["2016-01-05",8.17,8.17,8.17,8.17,0.0],["2016-01-06",7.82,7.82,7.82,7.82,100.0],["2016-01-07",7.82,7.82,7.82,7.82,0.0],["2016-01-08",7.63,7.63,7.63,7.63,10300.0],["2016-01-11",7.63,7.63,7.63,7.63,0.0],["2016-01-12",7.63,7.63,7.63,7.63,0.0],["2016-01-13",7.63,7.63,7.63,7.63,0.0],["2016-01-14",7.34,7.34,7.34,7.34,500.0],["2016-01-15",7.34,7.34,7.34,7.34,0.0],["2016-01-19",7.23,7.23,7.23,7.23,100.0],["2016-01-20",7.23,7.23,7.23,7.23,0.0],["2016-01-21",7.23,7.23,7.23,7.23,0.0],["2016-01-22",7.85,7.85,7.82,7.82,200.0],["2016-01-25",7.82,7.82,7.82,7.82,0.0],["2016-01-26",7.55,7.55,7.55,7.55,100.0],["2016-01-27",7.57,7.57,7.57,7.57,300.0],["2016-01-28",7.57,7.57,7.57,7.57,0.0],["2016-01-29",7.57,7.57,7.51,7.51,200.0],["2016-02-01",7.51,7.51,7.51,7.51,0.0],["2016-02-02",7.55,7.55,7.55,7.55,100.0],["2016-02-03",6.99,6.99,6.65,6.65,400.0],["2016-02-04",6.64,6.64,6.64,6.64,100.0],["2016-02-05",6.64,6.64,6.64,6.64,0.0],["2016-02-08",6.09,6.09,6.09,6.09,1000.0],["2016-02-09",6.09,6.09,6.09,6.09,0.0],["2016-02-10",6.09,6.09,6.09,6.09,0.0],["2016-02-11",5.96,5.96,5.96,5.96,1500.0],["2016-02-12",5.96,5.96,5.96,5.96,0.0],["2016-02-16",5.96,5.96,5.96,5.96,0.0],["2016-02-17",5.96,5.96,5.96,5.96,0.0],["2016-02-18",5.96,5.96,5.96,5.96,0.0],["2016-02-19",5.96,5.96,5.96,5.96,0.0],["2016-02-22",6.63,6.63,6.63,6.63,100.0],["2016-02-23",6.42,6.42,6.42,6.42,6400.0],["2016-02-24",6.33,6.33,6.33,6.33,100.0],["2016-02-25",6.33,6.33,6.33,6.33,0.0],["2016-02-26",6.67,6.67,6.64,6.65,2100.0],["2016-02-29",7.22,7.22,7.22,7.22,100.0],["2016-03-01",7.22,7.22,7.22,7.22,0.0],["2016-03-02",7.51,7.51,7.45,7.45,1100.0],["2016-03-03",7.5,7.5,7.34,7.34,300.0],["2016-03-04",7.34,7.34,7.34,7.34,0.0],["2016-03-07",7.34,7.34,7.34,7.34,0.0],["2016-03-08",7.34,7.34,7.34,7.34,0.0],["2016-03-09",7.34,7.34,7.34,7.34,0.0],["2016-03-10",7.34,7.34,7.34,7.34,0.0],["2016-03-11",7.34,7.34,7.34,7.34,0.0],["2016-03-14",7.95,7.95,7.86,7.87,2600.0],["2016-03-15",7.4,7.4,7.4,7.4,900.0],["2016-03-16",7.4,7.4,7.4,7.4,0.0],["2016-03-17",7.8,7.8,7.8,7.8,500.0],["2016-03-18",7.8,7.8,7.8,7.8,0.0],["2016-03-21",7.8,7.8,7.8,7.8,0.0],["2016-03-22",7.8,7.8,7.8,7.8,0.0],["2016-03-23",7.8,7.8,7.8,7.8,0.0],["2016-03-24",7.8,7.8,7.8,7.8,0.0],["2016-03-28",7.8,7.8,7.8,7.8,0.0],["2016-03-29",7.68,7.68,7.68,7.68,500.0],["2016-03-30",7.68,7.68,7.68,7.68,0.0],["2016-03-31",8.23,8.23,8.23,8.23,2700.0],["2016-04-01",8.23,8.23,8.23,8.23,0.0],["2016-04-04",8.23,8.23,8.23,8.23,0.0],["2016-04-05",8.23,8.23,8.23,8.23,0.0],["2016-04-06",8.23,8.23,8.23,8.23,0.0],["2016-04-07",8.23,8.23,8.23,8.23,0.0],["2016-04-08",8.23,8.23,8.23,8.23,0.0],["2016-04-11",8.23,8.23,8.23,8.23,0.0],["2016-04-12",8.23,8.23,8.23,8.23,0.0],["2016-04-13",8.33,8.33,8.33,8.33,100.0],["2016-04-14",8.33,8.33,8.33,8.33,0.0],["2016-04-15",8.43,8.43,8.43,8.43,100.0],["2016-04-18",8.43,8.43,8.43,8.43,0.0],["2016-04-19",8.43,8.43,8.43,8.43,0.0],["2016-04-20",8.64,8.64,8.64,8.64,1000.0],["2016-04-21",8.64,8.64,8.64,8.64,0.0],["2016-04-22",8.71,8.71,8.71,8.71,100.0],["2016-04-25",8.72,8.72,8.72,8.72,100.0],["2016-04-26",8.72,8.72,8.72,8.72,0.0],["2016-04-27",9.17,9.17,9.17,9.17,2000.0],["2016-04-28",9.32,9.32,9.32,9.32,1200.0],["2016-04-29",9.32,9.32,9.32,9.32,0.0],["2016-05-02",9.25,9.25,9.25,9.25,2000.0],["2016-05-03",8.92,8.92,8.92,8.92,1300.0],["2016-05-04",8.91,8.91,8.9,8.9,1000.0],["2016-05-05",9.06,9.06,9.06,9.06,2300.0],["2016-05-06",9.06,9.06,9.06,9.06,0.0],["2016-05-09",9.06,9.06,9.06,9.06,0.0],["2016-05-10",9.06,9.06,9.06,9.06,0.0],["2016-05-11",9.06,9.06,9.06,9.06,0.0],["2016-05-12",8.9,8.93,8.9,8.93,2000.0],["2016-05-13",8.9,8.9,8.9,8.9,600.0],["2016-05-16",8.75,8.75,8.75,8.75,100.0],["2016-05-17",8.75,8.75,8.75,8.75,0.0],["2016-05-18",8.66,8.66,8.66,8.66,100.0],["2016-05-19",8.66,8.66,8.66,8.66,0.0],["2016-05-20",8.17,8.17,8.16,8.16,2500.0],["2016-05-23",8.16,8.16,8.16,8.16,0.0],["2016-05-24",8.16,8.16,8.16,8.16,0.0],["2016-05-25",8.16,8.16,8.16,8.16,0.0],["2016-05-26",8.16,8.16,8.16,8.16,0.0],["2016-05-27",7.85,7.85,7.85,7.85,14600.0],["2016-05-31",7.85,7.85,7.85,7.85,0.0],["2016-06-01",7.85,7.85,7.85,7.85,0.0],["2016-06-02",7.85,7.85,7.85,7.85,0.0],["2016-06-03",8.44,8.44,8.12,8.12,1100.0],["2016-06-06",8.12,8.12,8.12,8.12,0.0],["2016-06-07",8.25,8.25,8.25,8.25,100.0],["2016-06-08",8.2,8.24,8.2,8.24,200.0],["2016-06-09",8.2,8.2,8.2,8.2,200.0],["2016-06-10",8.2,8.2,8.2,8.2,0.0],["2016-06-13",8.05,8.05,8.05,8.05,100.0],["2016-06-14",7.55,7.55,7.55,7.55,100.0],["2016-06-15",7.55,7.55,7.55,7.55,0.0],["2016-06-16",7.55,7.55,7.55,7.55,0.0],["2016-06-17",7.55,7.55,7.55,7.55,0.0],["2016-06-20",7.67,7.67,7.62,7.62,2500.0],["2016-06-21",7.62,7.62,7.62,7.62,0.0],["2016-06-22",7.62,7.62,7.62,7.62,0.0],["2016-06-23",7.62,7.62,7.62,7.62,0.0],["2016-06-24",7.62,7.62,7.62,7.62,0.0],["2016-06-27",7.13,7.13,7.13,7.13,200.0],["2016-06-28",7.13,7.13,7.13,7.13,0.0],["2016-06-29",7.13,7.13,7.13,7.13,0.0],["2016-06-30",7.5,7.5,7.5,7.5,100.0],["2016-07-01",7.5,7.5,7.5,7.5,0.0],["2016-07-05",7.48,7.48,7.48,7.48,15800.0],["2016-07-06",7.32,7.32,7.32,7.32,15700.0],["2016-07-07",7.3,7.3,7.3,7.3,100.0],["2016-07-08",7.32,7.32,7.32,7.32,4700.0],["2016-07-11",7.32,7.32,7.32,7.32,0.0],["2016-07-12",7.48,7.48,7.48,7.48,500.0],["2016-07-13",7.48,7.48,7.48,7.48,0.0],["2016-07-14",7.52,7.52,7.52,7.52,100.0],["2016-07-15",7.52,7.52,7.52,7.52,0.0],["2016-07-18",7.52,7.52,7.52,7.52,0.0],["2016-07-19",7.52,7.52,7.52,7.52,0.0],["2016-07-20",7.52,7.52,7.52,7.52,0.0],["2016-07-21",7.52,7.52,7.52,7.52,0.0],["2016-07-22",7.61,7.61,7.57,7.57,200.0],["2016-07-25",7.57,7.57,7.57,7.57,0.0],["2016-07-26",7.28,7.28,7.28,7.28,100.0],["2016-07-27",7.5,7.61,7.5,7.61,300.0],["2016-07-28",7.61,7.61,7.61,7.61,0.0],["2016-07-29",7.61,7.61,7.61,7.61,0.0],["2016-08-01",7.61,7.61,7.61,7.61,0.0],["2016-08-02",7.5,7.5,7.5,7.5,1900.0],["2016-08-03",7.5,7.5,7.5,7.5,0.0],["2016-08-04",7.5,7.5,7.5,7.5,0.0],["2016-08-05",7.5,7.5,7.5,7.5,0.0],["2016-08-08",7.5,7.5,7.5,7.5,0.0],["2016-08-09",7.5,7.5,7.5,7.5,0.0],["2016-08-10",7.5,7.5,7.5,7.5,0.0],["2016-08-11",7.5,7.5,7.5,7.5,0.0],["2016-08-12",7.5,7.5,7.5,7.5,0.0],["2016-08-15",7.5,7.5,7.5,7.5,0.0],["2016-08-16",7.5,7.5,7.5,7.5,0.0],["2016-08-17",7.5,7.5,7.5,7.5,0.0],["2016-08-18",7.5,7.5,7.5,7.5,0.0],["2016-08-19",7.5,7.5,7.5,7.5,0.0],["2016-08-22",7.5,7.5,7.5,7.5,0.0],["2016-08-23",7.5,7.5,7.5,7.5,0.0],["2016-08-24",8.15,8.15,8.15,8.15,100.0],["2016-08-25",8.23,8.27,8.23,8.27,600.0],["2016-08-26",8.27,8.27,8.27,8.27,0.0],["2016-08-29",8.1,8.1,8.1,8.1,2400.0],["2016-08-30",8.1,8.1,8.1,8.1,0.0],["2016-08-31",8.1,8.1,8.1,8.1,0.0],["2016-09-01",8.1,8.1,8.1,8.1,0.0],["2016-09-02",8.1,8.1,8.1,8.1,0.0],["2016-09-06",8.1,8.1,8.1,8.1,0.0],["2016-09-07",8.1,8.1,8.1,8.1,0.0],["2016-09-08",8.1,8.1,8.1,8.1,0.0],["2016-09-09",8.1,8.1,8.1,8.1,0.0],["2016-09-12",8.1,8.1,8.1,8.1,0.0],["2016-09-13",8.17,8.17,8.17,8.17,1200.0],["2016-09-14",8.17,8.17,8.17,8.17,0.0],["2016-09-15",8.05,8.18,8.05,8.18,200.0],["2016-09-16",8.18,8.18,8.18,8.18,0.0],["2016-09-19",8.18,8.18,8.18,8.18,0.0],["2016-09-20",8.18,8.18,8.18,8.18,0.0],["2016-09-21",8.18,8.18,8.18,8.18,0.0],["2016-09-22",8.18,8.18,8.18,8.18,0.0],["2016-09-23",8.18,8.18,8.18,8.18,0.0],["2016-09-26",8.18,8.18,8.18,8.18,0.0],["2016-09-27",8.18,8.18,8.18,8.18,0.0],["2016-09-28",8.54,8.54,8.54,8.54,1100.0],["2016-09-29",8.33,8.33,8.33,8.33,200.0],["2016-09-30",8.33,8.33,8.33,8.33,0.0],["2016-10-03",8.52,8.52,8.52,8.52,100.0],["2016-10-04",8.52,8.52,8.52,8.52,0.0],["2016-10-05",8.52,8.52,8.52,8.52,0.0],["2016-10-06",8.52,8.52,8.52,8.52,0.0],["2016-10-07",8.52,8.52,8.52,8.52,0.0],["2016-10-10",8.52,8.52,8.52,8.52,0.0],["2016-10-11",8.53,8.53,8.53,8.53,200.0],["2016-10-12",8.53,8.53,8.53,8.53,0.0],["2016-10-13",8.53,8.53,8.53,8.53,0.0],["2016-10-14",8.53,8.53,8.53,8.53,0.0],["2016-10-17",8.53,8.53,8.53,8.53,1200.0],["2016-10-18",8.53,8.53,8.53,8.53,0.0],["2016-10-19",8.53,8.53,8.53,8.53,0.0],["2016-10-20",8.53,8.53,8.53,8.53,0.0],["2016-10-21",8.53,8.53,8.53,8.53,0.0],["2016-10-24",8.53,8.53,8.53,8.53,0.0],["2016-10-25",8.53,8.53,8.53,8.53,0.0],["2016-10-26",8.76,8.76,8.76,8.76,100.0],["2016-10-27",8.76,8.76,8.76,8.76,0.0],["2016-10-28",8.76,8.76,8.76,8.76,0.0],["2016-10-31",8.76,8.76,8.76,8.76,0.0],["2016-11-01",8.76,8.76,8.76,8.76,0.0],["2016-11-02",8.76,8.76,8.76,8.76,0.0],["2016-11-03",8.76,8.76,8.76,8.76,0.0],["2016-11-04",8.28,8.28,8.28,8.28,200.0],["2016-11-07",8.28,8.28,8.28,8.28,0.0],["2016-11-08",8.28,8.28,8.28,8.28,0.0],["2016-11-09",7.8,7.8,7.8,7.8,100.0],["2016-11-10",7.8,7.8,7.8,7.8,0.0],["2016-11-11",7.8,7.8,7.8,7.8,0.0],["2016-11-14",7.8,7.8,7.8,7.8,0.0],["2016-11-15",7.8,7.8,7.8,7.8,0.0],["2016-11-16",7.8,7.8,7.8,7.8,0.0],["2016-11-17",7.8,7.8,7.8,7.8,0.0],["2016-11-18",7.8,7.8,7.8,7.8,0.0],["2016-11-21",7.22,7.23,7.2,7.2,2500.0],["2016-11-22",7.32,7.32,7.32,7.32,500.0],["2016-11-23",7.32,7.32,7.32,7.32,0.0],["2016-11-25",7.32,7.32,7.32,7.32,0.0],["2016-11-28",7.32,7.32,7.32,7.32,0.0],["2016-11-29",7.32,7.32,7.32,7.32,0.0],["2016-11-30",7.32,7.32,7.32,7.32,5200.0],["2016-12-01",7.32,7.32,7.32,7.32,0.0],["2016-12-02",7.32,7.32,7.32,7.32,0.0],["2016-12-05",7.32,7.32,7.32,7.32,0.0],["2016-12-06",7.32,7.32,7.32,7.32,0.0],["2016-12-07",7.32,7.32,7.32,7.32,0.0],["2016-12-08",8.22,8.22,8.22,8.22,100.0],["2016-12-09",8.4,8.4,8.4,8.4,300.0],["2016-12-12",8.4,8.4,8.4,8.4,0.0],["2016-12-13",8.33,8.33,8.33,8.33,100.0],["2016-12-14",8.33,8.33,8.33,8.33,0.0],["2016-12-15",8.63,8.63,8.63,8.63,100.0],["2016-12-16",8.77,8.86,8.77,8.85,3100.0],["2016-12-19",8.85,8.85,8.85,8.85,0.0],["2016-12-20",8.85,8.85,8.85,8.85,0.0],["2016-12-21",8.85,8.85,8.85,8.85,0.0],["2016-12-22",8.85,8.85,8.85,8.85,0.0],["2016-12-23",8.92,9.25,8.92,9.25,800.0],["2016-12-27",9.25,9.25,9.25,9.25,0.0],["2016-12-28",9.32,9.32,9.32,9.32,13000.0],["2016-12-29",9.26,9.26,9.26,9.26,5600.0],["2016-12-30",9.31,9.31,9.31,9.31,300.0],["2017-01-03",9.31,9.31,9.31,9.31,6100.0],["2017-01-04",9.31,9.31,9.31,9.31,0.0],["2017-01-05",9.37,9.37,9.37,9.37,100.0],["2017-01-06",9.37,9.37,9.37,9.37,0.0],["2017-01-09",9.44,9.44,9.44,9.44,2400.0],["2017-01-10",9.44,9.44,9.44,9.44,0.0],["2017-01-11",9.44,9.44,9.44,9.44,0.0],["2017-01-12",9.59,9.59,9.59,9.59,100.0],["2017-01-13",9.59,9.59,9.59,9.59,0.0],["2017-01-17",9.59,9.59,9.59,9.59,0.0],["2017-01-18",9.57,9.58,9.57,9.58,400.0],["2017-01-19",9.3,9.3,9.3,9.3,100.0],["2017-01-20",9.3,9.3,9.3,9.3,0.0],["2017-01-23",9.04,9.04,9.04,9.04,100.0],["2017-01-24",9.04,9.04,9.04,9.04,0.0],["2017-01-25",9.04,9.04,9.04,9.04,0.0],["2017-01-26",9.04,9.04,9.04,9.04,0.0],["2017-01-27",9.04,9.04,9.04,9.04,0.0],["2017-01-30",9.94,9.94,9.94,9.94,100.0],["2017-01-31",9.94,9.94,9.94,9.94,0.0],["2017-02-01",10.12,10.12,10.12,10.12,100.0],["2017-02-02",10.12,10.12,10.12,10.12,0.0],["2017-02-03",10.12,10.12,10.12,10.12,0.0],["2017-02-06",10.11,10.11,9.89,9.89,300.0],["2017-02-07",9.99,9.99,9.99,9.99,100.0],["2017-02-08",9.94,9.94,9.94,9.94,100.0],["2017-02-09",9.94,9.94,9.94,9.94,0.0],["2017-02-10",9.92,10.04,9.92,9.99,15000.0],["2017-02-13",9.99,9.99,9.99,9.99,15700.0],["2017-02-14",9.99,9.99,9.99,9.99,14700.0],["2017-02-15",10.08,10.08,10.07,10.07,16800.0],["2017-02-16",10.07,10.07,10.07,10.07,14800.0],["2017-02-17",10.07,10.07,10.07,10.07,0.0],["2017-02-21",10.07,10.07,10.07,10.07,0.0],["2017-02-22",10.28,10.29,10.24,10.24,18200.0],["2017-02-23",10.24,10.24,10.24,10.24,14800.0],["2017-02-24",10.3,10.3,10.3,10.3,15900.0],["2017-02-27",10.3,10.3,10.3,10.3,10800.0],["2017-02-28",10.29,10.29,10.29,10.29,100.0],["2017-03-01",10.31,10.31,10.31,10.31,2700.0],["2017-03-02",10.25,10.25,10.15,10.15,400.0],["2017-03-03",10.14,10.14,9.99,10.0,700.0],["2017-03-06",9.98,9.99,9.98,9.99,200.0],["2017-03-07",9.99,9.99,9.99,9.99,0.0],["2017-03-08",9.99,9.99,9.99,9.99,0.0],["2017-03-09",9.66,9.66,9.66,9.66,100.0],["2017-03-10",9.66,9.66,9.66,9.66,0.0],["2017-03-13",9.66,9.66,9.66,9.66,0.0],["2017-03-14",9.66,9.66,9.66,9.66,0.0],["2017-03-15",9.66,9.66,9.66,9.66,4100.0],["2017-03-16",9.87,9.87,9.86,9.86,6100.0],["2017-03-17",9.86,9.86,9.86,9.86,1800.0],["2017-03-20",9.86,9.86,9.86,9.86,4200.0],["2017-03-21",9.86,9.86,9.86,9.86,2000.0],["2017-03-22",9.86,9.86,9.86,9.86,3100.0],["2017-03-23",9.86,9.86,9.86,9.86,0.0],["2017-03-24",9.86,9.86,9.86,9.86,3700.0],["2017-03-27",9.86,9.86,9.86,9.86,2700.0],["2017-03-28",9.86,9.86,9.86,9.86,900.0],["2017-03-29",9.96,9.96,9.96,9.96,100.0],["2017-03-30",10.15,10.15,10.15,10.15,3200.0],["2017-03-31",10.15,10.15,10.15,10.15,0.0],["2017-04-03",10.15,10.15,10.15,10.15,0.0],["2017-04-04",10.09,10.1,10.09,10.1,1000.0],["2017-04-05",10.1,10.1,10.1,10.1,2100.0],["2017-04-06",10.1,10.1,10.1,10.1,0.0],["2017-04-07",9.96,9.96,9.96,9.96,100.0],["2017-04-10",9.81,9.81,9.81,9.81,500.0],["2017-04-11",9.81,9.81,9.81,9.81,0.0],["2017-04-12",9.81,9.81,9.81,9.81,0.0],["2017-04-13",9.81,9.81,9.81,9.81,0.0],["2017-04-17",9.81,9.81,9.81,9.81,0.0],["2017-04-18",9.81,9.81,9.81,9.81,0.0],["2017-04-19",9.81,9.81,9.81,9.81,0.0],["2017-04-20",9.81,9.81,9.81,9.81,0.0],["2017-04-21",9.81,9.81,9.81,9.81,0.0],["2017-04-24",9.81,9.81,9.81,9.81,0.0],["2017-04-25",9.81,9.81,9.81,9.81,0.0],["2017-04-26",9.81,9.81,9.81,9.81,0.0],["2017-04-27",9.58,9.58,9.58,9.58,3000.0],["2017-04-28",9.58,9.58,9.58,9.58,0.0],["2017-05-01",9.58,9.58,9.58,9.58,0.0],["2017-05-02",9.58,9.58,9.58,9.58,0.0],["2017-05-03",9.58,9.58,9.58,9.58,0.0],["2017-05-04",9.58,9.58,9.58,9.58,0.0],["2017-05-05",9.58,9.58,9.58,9.58,0.0],["2017-05-08",9.58,9.58,9.58,9.58,0.0],["2017-05-09",9.58,9.58,9.58,9.58,0.0],["2017-05-10",9.58,9.58,9.58,9.58,0.0],["2017-05-11",9.58,9.58,9.58,9.58,0.0],["2017-05-12",9.58,9.58,9.58,9.58,0.0],["2017-05-15",9.58,9.58,9.58,9.58,0.0],["2017-05-16",9.58,9.58,9.58,9.58,0.0],["2017-05-17",8.42,8.42,8.42,8.42,8000.0],["2017-05-18",8.73,8.78,8.73,8.78,1100.0],["2017-05-19",8.78,8.78,8.78,8.78,0.0],["2017-05-22",8.78,8.78,8.78,8.78,0.0],["2017-05-23",9.42,9.42,9.42,9.42,2900.0],["2017-05-24",9.42,9.42,9.42,9.42,0.0],["2017-05-25",9.42,9.42,9.42,9.42,0.0],["2017-05-26",9.42,9.42,9.42,9.42,0.0],["2017-05-30",9.42,9.42,9.42,9.42,3500.0],["2017-05-31",9.42,9.42,9.42,9.42,2700.0],["2017-06-01",9.42,9.42,9.42,9.42,3300.0],["2017-06-02",9.42,9.42,9.42,9.42,2300.0],["2017-06-05",9.42,9.42,9.42,9.42,900.0],["2017-06-06",9.42,9.42,9.42,9.42,0.0],["2017-06-07",9.42,9.42,9.42,9.42,0.0],["2017-06-08",9.42,9.42,9.42,9.42,0.0],["2017-06-09",9.42,9.42,9.42,9.42,0.0],["2017-06-12",9.46,9.46,9.46,9.46,3900.0],["2017-06-13",9.46,9.46,9.46,9.46,0.0],["2017-06-14",9.46,9.46,9.46,9.46,0.0],["2017-06-15",9.46,9.46,9.46,9.46,0.0],["2017-06-16",9.4,9.4,9.4,9.4,100.0],["2017-06-19",9.4,9.4,9.4,9.4,0.0],["2017-06-20",9.4,9.4,9.4,9.4,0.0],["2017-06-21",9.4,9.4,9.4,9.4,0.0],["2017-06-22",9.4,9.4,9.4,9.4,0.0],["2017-06-23",9.4,9.4,9.4,9.4,0.0],["2017-06-26",9.4,9.4,9.4,9.4,0.0],["2017-06-27",9.4,9.4,9.4,9.4,0.0],["2017-06-28",10.22,10.22,10.22,10.22,200.0],["2017-06-29",10.22,10.22,10.22,10.22,0.0],["2017-06-30",10.22,10.22,10.22,10.22,6300.0],["2017-07-03",10.22,10.22,10.22,10.22,0.0],["2017-07-05",10.01,10.01,10.01,10.01,6000.0],["2017-07-06",10.14,10.14,10.14,10.14,1500.0],["2017-07-07",10.14,10.14,10.14,10.14,0.0],["2017-07-10",10.14,10.14,10.14,10.14,0.0],["2017-07-11",10.14,10.14,10.14,10.14,0.0],["2017-07-12",9.86,9.86,9.86,9.86,1500.0],["2017-07-13",9.86,9.86,9.86,9.86,0.0],["2017-07-14",9.86,9.86,9.86,9.86,0.0],["2017-07-17",9.86,9.86,9.86,9.86,0.0],["2017-07-18",9.86,9.86,9.86,9.86,0.0],["2017-07-19",9.86,9.86,9.86,9.86,0.0],["2017-07-20",9.86,9.86,9.86,9.86,0.0],["2017-07-21",9.86,9.86,9.86,9.86,0.0],["2017-07-24",9.86,9.86,9.86,9.86,0.0],["2017-07-25",9.86,9.86,9.86,9.86,0.0],["2017-07-26",9.86,9.86,9.86,9.86,0.0],["2017-07-27",10.65,10.65,10.65,10.65,300.0],["2017-07-28",11.0,11.0,10.98,10.98,600.0],["2017-07-31",10.98,10.98,10.98,10.98,0.0],["2017-08-01",10.98,10.98,10.98,10.98,0.0],["2017-08-02",10.81,10.81,10.81,10.81,400.0],["2017-08-03",10.81,10.81,10.81,10.81,0.0],["2017-08-04",10.81,10.81,10.81,10.81,0.0],["2017-08-07",10.81,10.81,10.81,10.81,0.0],["2017-08-08",10.81,10.81,10.81,10.81,0.0],["2017-08-09",10.81,10.81,10.81,10.81,0.0],["2017-08-10",10.81,10.81,10.81,10.81,0.0],["2017-08-11",10.81,10.81,10.81,10.81,0.0],["2017-08-14",10.22,10.22,10.22,10.22,100.0],["2017-08-15",10.22,10.22,10.22,10.22,0.0],["2017-08-16",10.22,10.22,10.22,10.22,0.0],["2017-08-17",10.22,10.22,10.22,10.22,0.0],["2017-08-18",10.22,10.22,10.22,10.22,0.0],["2017-08-21",10.22,10.22,10.22,10.22,0.0],["2017-08-22",10.22,10.22,10.22,10.22,0.0],["2017-08-23",10.22,10.22,10.22,10.22,200.0],["2017-08-24",10.22,10.22,10.22,10.22,0.0],["2017-08-25",10.22,10.22,10.22,10.22,0.0],["2017-08-28",10.22,10.22,10.22,10.22,0.0],["2017-08-29",10.22,10.22,10.22,10.22,0.0],["2017-08-30",10.22,10.22,10.22,10.22,0.0],["2017-08-31",10.02,10.02,10.02,10.02,400.0],["2017-09-01",10.26,10.26,10.23,10.23,1300.0],["2017-09-05",10.23,10.23,10.23,10.23,0.0],["2017-09-06",10.28,10.28,10.28,10.28,100.0],["2017-09-07",10.28,10.28,10.28,10.28,0.0],["2017-09-08",10.28,10.28,10.28,10.28,200.0],["2017-09-11",10.28,10.28,10.28,10.28,0.0],["2017-09-12",10.28,10.28,10.28,10.28,0.0],["2017-09-13",10.28,10.28,10.28,10.28,0.0],["2017-09-14",10.24,10.24,10.24,10.24,200.0],["2017-09-15",10.24,10.24,10.24,10.24,0.0],["2017-09-18",10.24,10.24,10.24,10.24,0.0],["2017-09-19",9.88,9.88,9.85,9.85,1400.0],["2017-09-20",9.85,9.85,9.85,9.85,0.0],["2017-09-21",9.85,9.85,9.85,9.85,0.0],["2017-09-22",9.85,9.85,9.85,9.85,0.0],["2017-09-25",9.85,9.85,9.85,9.85,0.0],["2017-09-26",9.85,9.85,9.85,9.85,0.0],["2017-09-27",9.85,9.85,9.85,9.85,0.0],["2017-09-28",9.85,9.85,9.85,9.85,0.0],["2017-09-29",9.85,9.85,9.85,9.85,89100.0],["2017-10-02",9.85,9.85,9.85,9.85,0.0],["2017-10-03",11.06,11.07,11.06,11.07,300.0],["2017-10-04",11.1,11.1,11.07,11.07,2000.0],["2017-10-05",11.16,11.16,11.16,11.16,200.0],["2017-10-06",11.16,11.16,11.16,11.16,0.0],["2017-10-09",11.16,11.16,11.16,11.16,0.0],["2017-10-10",11.16,11.16,11.16,11.16,0.0],["2017-10-11",11.29,11.29,11.29,11.29,500.0],["2017-10-12",11.29,11.29,11.29,11.29,0.0],["2017-10-13",11.29,11.29,11.29,11.29,0.0],["2017-10-16",11.29,11.29,11.29,11.29,0.0],["2017-10-17",11.29,11.29,11.29,11.29,0.0],["2017-10-18",11.29,11.29,11.29,11.29,0.0],["2017-10-19",11.29,11.29,11.29,11.29,0.0],["2017-10-20",11.29,11.29,11.29,11.29,0.0],["2017-10-23",11.29,11.29,11.29,11.29,0.0],["2017-10-24",11.29,11.29,11.29,11.29,0.0],["2017-10-25",11.29,11.29,11.29,11.29,0.0],["2017-10-26",11.29,11.29,11.29,11.29,0.0],["2017-10-27",11.26,11.26,11.26,11.26,2000.0],["2017-10-30",11.26,11.26,11.26,11.26,0.0],["2017-10-31",11.22,11.23,11.22,11.23,300.0],["2017-11-01",11.87,11.87,11.87,11.87,100.0],["2017-11-02",12.14,12.14,11.93,11.93,1300.0],["2017-11-03",11.93,11.93,11.93,11.93,0.0],["2017-11-06",11.93,11.93,11.93,11.93,0.0],["2017-11-07",11.93,11.93,11.93,11.93,0.0],["2017-11-08",11.47,11.49,11.47,11.49,1000.0],["2017-11-09",11.61,11.61,11.61,11.61,100.0],["2017-11-10",11.61,11.61,11.61,11.61,0.0],["2017-11-13",11.61,11.61,11.61,11.61,0.0],["2017-11-14",11.61,11.61,11.61,11.61,0.0],["2017-11-15",11.61,11.61,11.61,11.61,0.0],["2017-11-16",11.79,11.79,11.79,11.79,200.0],["2017-11-17",11.82,11.82,11.82,11.82,200.0],["2017-11-20",11.82,11.82,11.82,11.82,0.0],["2017-11-21",11.82,11.82,11.82,11.82,0.0],["2017-11-22",11.82,11.82,11.82,11.82,0.0],["2017-11-24",11.82,11.82,11.82,11.82,0.0],["2017-11-27",11.82,11.82,11.82,11.82,0.0],["2017-11-28",11.82,11.82,11.82,11.82,0.0],["2017-11-29",12.31,12.31,12.31,12.31,3700.0],["2017-11-30",12.41,12.41,12.41,12.41,2100.0],["2017-12-01",12.56,12.56,12.42,12.52,600.0],["2017-12-04",12.52,12.52,12.52,12.52,0.0],["2017-12-05",12.52,12.52,12.52,12.52,0.0],["2017-12-06",12.52,12.52,12.52,12.52,0.0],["2017-12-07",12.52,12.52,12.52,12.52,0.0],["2017-12-08",12.2,12.2,12.2,12.2,300.0],["2017-12-11",12.2,12.2,12.2,12.2,0.0],["2017-12-12",12.15,12.15,12.15,12.15,500.0],["2017-12-13",12.15,12.15,12.15,12.15,0.0],["2017-12-14",12.1,12.1,12.1,12.1,400.0],["2017-12-15",12.1,12.1,12.1,12.1,0.0],["2017-12-18",11.89,11.89,11.86,11.86,900.0],["2017-12-19",11.86,11.86,11.86,11.86,0.0],["2017-12-20",11.86,11.86,11.86,11.86,0.0],["2017-12-21",11.86,11.86,11.86,11.86,0.0],["2017-12-22",11.86,11.86,11.86,11.86,0.0],["2017-12-26",11.86,11.86,11.86,11.86,0.0],["2017-12-27",11.86,11.86,11.86,11.86,0.0],["2017-12-28",11.86,11.86,11.86,11.86,0.0],["2017-12-29",11.86,11.86,11.86,11.86,0.0],["2018-01-02",11.86,11.86,11.86,11.86,0.0],["2018-01-03",12.56,12.56,12.56,12.56,700.0],["2018-01-04",12.56,12.56,12.56,12.56,0.0],["2018-01-05",12.56,12.56,12.56,12.56,0.0],["2018-01-08",13.05,13.05,13.05,13.05,400.0],["2018-01-09",13.05,13.05,13.05,13.05,0.0],["2018-01-10",13.0,13.05,13.0,13.05,2100.0],["2018-01-11",13.1,13.11,13.1,13.11,1300.0],["2018-01-12",13.24,13.24,13.24,13.24,8600.0],["2018-01-16",13.24,13.24,13.24,13.24,0.0],["2018-01-17",13.59,13.73,13.59,13.73,1100.0],["2018-01-18",13.8,13.8,13.8,13.8,300.0],["2018-01-19",13.8,13.8,13.8,13.8,0.0],["2018-01-22",13.8,13.8,13.8,13.8,0.0],["2018-01-23",13.8,13.8,13.8,13.8,0.0],["2018-01-24",13.8,13.8,13.8,13.8,0.0],["2018-01-25",13.8,13.8,13.8,13.8,0.0],["2018-01-26",13.8,13.8,13.8,13.8,0.0],["2018-01-29",13.8,13.8,13.8,13.8,0.0],["2018-01-30",13.8,13.8,13.8,13.8,0.0],["2018-01-31",13.54,13.54,13.45,13.45,200.0],["2018-02-01",13.41,13.41,13.37,13.38,3500.0],["2018-02-02",13.38,13.38,13.38,13.38,0.0],["2018-02-05",13.38,13.38,13.38,13.38,0.0],["2018-02-06",13.38,13.38,13.38,13.38,0.0],["2018-02-07",13.38,13.38,13.38,13.38,0.0],["2018-02-08",13.17,13.17,13.17,13.17,1000.0],["2018-02-09",12.88,12.88,12.75,12.75,200.0],["2018-02-12",12.75,12.75,12.75,12.75,0.0],["2018-02-13",12.75,12.75,12.75,12.75,0.0],["2018-02-14",13.17,13.17,13.17,13.17,1000.0],["2018-02-15",13.17,13.17,13.17,13.17,0.0],["2018-02-16",13.17,13.17,13.17,13.17,0.0],["2018-02-20",13.17,13.17,13.17,13.17,0.0],["2018-02-21",13.53,13.53,13.53,13.53,100.0],["2018-02-22",13.53,13.53,13.53,13.53,0.0],["2018-02-23",13.53,13.53,13.53,13.53,0.0],["2018-02-26",13.53,13.53,13.53,13.53,0.0],["2018-02-27",13.53,13.53,13.53,13.53,0.0],["2018-02-28",13.57,13.57,13.57,13.57,1100.0],["2018-03-01",13.57,13.57,13.57,13.57,0.0],["2018-03-02",13.57,13.57,13.57,13.57,0.0],["2018-03-05",13.57,13.57,13.57,13.57,0.0],["2018-03-06",13.57,13.57,13.57,13.57,0.0],["2018-03-07",13.57,13.57,13.57,13.57,0.0],["2018-03-08",13.57,13.57,13.57,13.57,0.0],["2018-03-09",13.57,13.57,13.57,13.57,0.0],["2018-03-12",13.62,13.62,13.62,13.62,500.0],["2018-03-13",13.62,13.62,13.62,13.62,0.0],["2018-03-14",13.62,13.62,13.62,13.62,0.0],["2018-03-15",13.62,13.62,13.62,13.62,0.0],["2018-03-16",13.62,13.62,13.62,13.62,135700.0],["2018-03-19",13.61,13.61,13.61,13.61,400.0],["2018-03-20",13.64,13.64,13.64,13.64,3500.0],["2018-03-21",13.64,13.64,13.64,13.64,0.0],["2018-03-22",13.8,13.8,13.8,13.8,100.0],["2018-03-23",13.8,13.8,13.8,13.8,0.0],["2018-03-26",13.56,13.56,13.56,13.56,100.0],["2018-03-27",13.56,13.56,13.56,13.56,0.0],["2018-03-28",13.56,13.56,13.56,13.56,0.0],["2018-03-29",13.56,13.56,13.56,13.56,0.0],["2018-04-02",13.56,13.56,13.56,13.56,0.0],["2018-04-03",13.56,13.56,13.56,13.56,0.0],["2018-04-04",13.56,13.56,13.56,13.56,0.0],["2018-04-05",13.56,13.56,13.56,13.56,0.0],["2018-04-06",13.56,13.56,13.56,13.56,0.0],["2018-04-09",13.56,13.56,13.56,13.56,0.0],["2018-04-10",13.77,13.77,13.77,13.77,100.0],["2018-04-11",13.77,13.77,13.77,13.77,0.0],["2018-04-12",13.77,13.77,13.77,13.77,0.0],["2018-04-13",13.77,13.77,13.77,13.77,0.0],["2018-04-16",13.77,13.77,13.77,13.77,0.0],["2018-04-17",13.77,13.77,13.77,13.77,0.0],["2018-04-18",13.71,13.71,13.71,13.71,300.0],["2018-04-19",13.71,13.71,13.71,13.71,0.0],["2018-04-20",13.71,13.71,13.71,13.71,0.0],["2018-04-23",13.71,13.71,13.71,13.71,0.0],["2018-04-24",13.71,13.71,13.71,13.71,0.0],["2018-04-25",13.71,13.71,13.71,13.71,0.0],["2018-04-26",13.71,13.71,13.71,13.71,0.0],["2018-04-27",13.71,13.71,13.71,13.71,0.0],["2018-04-30",13.9,13.9,13.83,13.84,2100.0],["2018-05-01",13.84,13.84,13.84,13.84,0.0],["2018-05-02",13.84,13.84,13.84,13.84,6300.0],["2018-05-03",13.84,13.84,13.84,13.84,0.0],["2018-05-04",13.84,13.84,13.84,13.84,0.0],["2018-05-07",13.84,13.84,13.84,13.84,0.0],["2018-05-08",13.84,13.84,13.84,13.84,0.0],["2018-05-09",13.84,13.84,13.84,13.84,0.0],["2018-05-10",13.84,13.84,13.84,13.84,0.0],["2018-05-11",14.07,14.07,13.99,13.99,600.0],["2018-05-14",13.99,13.99,13.99,13.99,0.0],["2018-05-15",13.99,13.99,13.99,13.99,0.0],["2018-05-16",13.58,13.58,13.56,13.56,400.0],["2018-05-17",13.56,13.56,13.56,13.56,0.0],["2018-05-18",15.42,15.57,15.42,15.57,2200.0],["2018-05-21",15.57,15.57,15.57,15.57,0.0],["2018-05-22",15.57,15.57,15.57,15.57,0.0],["2018-05-23",15.57,15.57,15.57,15.57,0.0],["2018-05-24",16.0,16.0,16.0,16.0,100.0],["2018-05-25",15.85,15.85,15.85,15.85,1000.0],["2018-05-29",15.85,15.85,15.85,15.85,0.0],["2018-05-30",15.81,15.82,15.8,15.8,2300.0],["2018-05-31",15.8,15.8,15.8,15.8,2500.0],["2018-06-01",15.65,15.65,15.65,15.65,300.0],["2018-06-04",15.43,15.43,15.4,15.4,1700.0],["2018-06-05",15.43,15.43,15.43,15.43,700.0],["2018-06-06",15.43,15.43,15.43,15.43,0.0],["2018-06-07",15.43,15.43,15.43,15.43,0.0],["2018-06-08",15.22,15.22,15.22,15.22,500.0],["2018-06-11",15.22,15.22,15.22,15.22,0.0],["2018-06-12",15.22,15.22,15.22,15.22,0.0],["2018-06-13",15.22,15.22,15.12,15.12,400.0],["2018-06-14",14.93,14.93,14.93,14.93,300.0],["2018-06-15",14.74,14.74,14.74,14.74,79900.0],["2018-06-18",14.74,14.74,14.74,14.74,0.0],["2018-06-19",14.74,14.74,14.74,14.74,0.0],["2018-06-20",14.55,14.55,14.55,14.55,100.0],["2018-06-21",14.55,14.55,14.55,14.55,0.0],["2018-06-22",14.55,14.55,14.55,14.55,0.0],["2018-06-25",14.55,14.55,14.55,14.55,0.0],["2018-06-26",14.55,14.55,14.55,14.55,0.0],["2018-06-27",14.55,14.55,14.55,14.55,0.0],["2018-06-28",14.55,14.55,14.55,14.55,0.0],["2018-06-29",14.7,14.72,14.7,14.72,300.0],["2018-07-02",14.72,14.72,14.72,14.72,0.0],["2018-07-03",14.72,14.72,14.72,14.72,0.0],["2018-07-05",14.72,14.72,14.72,14.72,0.0],["2018-07-06",14.72,14.72,14.72,14.72,0.0],["2018-07-09",14.72,14.72,14.72,14.72,0.0],["2018-07-10",14.72,14.72,14.72,14.72,0.0],["2018-07-11",14.87,14.87,14.87,14.87,100.0],["2018-07-12",15.0,15.0,15.0,15.0,600.0],["2018-07-13",14.68,14.68,14.68,14.68,1300.0],["2018-07-16",14.71,14.71,14.7,14.7,1000.0],["2018-07-17",14.55,14.56,14.55,14.56,400.0],["2018-07-18",14.56,14.56,14.56,14.56,0.0],["2018-07-19",14.56,14.56,14.56,14.56,0.0],["2018-07-20",14.75,14.75,14.75,14.75,100.0],["2018-07-23",14.49,14.5,14.48,14.5,600.0],["2018-07-24",14.5,14.5,14.5,14.5,0.0],["2018-07-25",14.5,14.5,14.5,14.5,0.0],["2018-07-26",14.52,14.52,14.52,14.52,300.0],["2018-07-27",14.64,14.83,14.64,14.82,1100.0],["2018-07-30",15.0,15.0,15.0,15.0,300.0],["2018-07-31",15.0,15.0,15.0,15.0,0.0],["2018-08-01",14.96,14.96,14.94,14.94,800.0],["2018-08-02",14.94,14.94,14.94,14.94,0.0],["2018-08-03",14.94,14.94,14.94,14.94,0.0],["2018-08-06",14.94,14.94,14.94,14.94,0.0],["2018-08-07",14.94,14.94,14.94,14.94,0.0],["2018-08-08",14.94,14.94,14.94,14.94,0.0],["2018-08-09",15.22,15.22,15.22,15.22,400.0],["2018-08-10",15.22,15.22,15.22,15.22,0.0],["2018-08-13",14.96,14.96,14.96,14.96,500.0],["2018-08-14",15.27,15.27,15.27,15.27,100.0],["2018-08-15",15.27,15.27,15.27,15.27,0.0],["2018-08-16",15.27,15.27,15.27,15.27,0.0],["2018-08-17",16.35,16.35,16.35,16.35,500.0],["2018-08-20",16.45,16.58,16.45,16.58,300.0],["2018-08-21",16.58,16.58,16.58,16.58,0.0],["2018-08-22",16.58,16.58,16.58,16.58,0.0],["2018-08-23",16.58,16.58,16.58,16.58,0.0],["2018-08-24",16.58,16.58,16.58,16.58,0.0],["2018-08-27",16.58,16.58,16.58,16.58,0.0],["2018-08-28",16.64,16.64,16.64,16.64,200.0],["2018-08-29",16.65,16.65,16.65,16.65,100.0],["2018-08-30",16.57,16.57,16.57,16.57,200.0],["2018-08-31",16.57,16.57,16.57,16.57,0.0],["2018-09-04",16.57,16.57,16.57,16.57,0.0],["2018-09-05",16.62,16.62,16.62,16.62,100.0],["2018-09-06",16.88,16.95,16.88,16.95,300.0],["2018-09-07",16.95,16.95,16.95,16.95,0.0],["2018-09-10",16.95,16.95,16.95,16.95,0.0],["2018-09-11",17.29,17.29,17.29,17.29,500.0],["2018-09-12",17.29,17.29,17.29,17.29,0.0],["2018-09-13",17.29,17.29,17.29,17.29,0.0],["2018-09-14",17.29,17.29,17.29,17.29,0.0],["2018-09-17",17.29,17.29,17.29,17.29,0.0],["2018-09-18",18.22,18.33,18.22,18.33,300.0],["2018-09-19",18.33,18.33,18.33,18.33,0.0],["2018-09-20",18.33,18.33,18.33,18.33,0.0],["2018-09-21",18.53,18.53,18.53,18.53,81100.0],["2018-09-24",18.53,18.53,18.53,18.53,0.0],["2018-09-25",18.53,18.53,18.53,18.53,0.0],["2018-09-26",18.53,18.53,18.53,18.53,0.0],["2018-09-27",18.53,18.53,18.53,18.53,0.0],["2018-09-28",18.53,18.53,18.53,18.53,0.0],["2018-10-01",19.06,19.2,19.06,19.08,800.0],["2018-10-02",18.9,18.9,18.9,18.9,500.0],["2018-10-03",18.79,18.91,18.79,18.91,300.0],["2018-10-04",18.71,18.71,18.71,18.71,400.0],["2018-10-05",18.1,18.1,18.1,18.1,300.0],["2018-10-08",18.1,18.1,18.1,18.1,0.0],["2018-10-09",18.1,18.1,18.1,18.1,0.0],["2018-10-10",17.88,17.88,17.13,17.18,500.0],["2018-10-11",16.74,16.74,16.36,16.36,200.0],["2018-10-12",16.75,16.8,16.51,16.51,400.0],["2018-10-15",16.33,16.33,16.29,16.29,500.0],["2018-10-16",16.53,16.65,16.53,16.65,600.0],["2018-10-17",16.53,16.53,16.37,16.48,600.0],["2018-10-18",16.14,16.14,16.14,16.14,100.0],["2018-10-19",16.5,16.65,16.5,16.65,300.0],["2018-10-22",16.65,16.65,16.65,16.65,0.0],["2018-10-23",16.01,16.04,15.67,16.04,1100.0],["2018-10-24",15.56,15.56,15.17,15.17,400.0],["2018-10-25",14.82,14.82,14.77,14.77,900.0],["2018-10-26",14.77,14.77,14.77,14.77,0.0],["2018-10-29",14.77,14.77,14.77,14.77,0.0],["2018-10-30",14.73,14.73,14.73,14.73,100.0],["2018-10-31",15.26,15.26,15.26,15.26,100.0],["2018-11-01",15.26,15.26,15.26,15.26,2400.0],["2018-11-02",15.26,15.26,15.26,15.26,0.0],["2018-11-05",15.26,15.26,15.26,15.26,0.0],["2018-11-06",15.11,15.11,15.11,15.11,100.0],["2018-11-07",12.92,14.11,12.84,13.64,2200.0],["2018-11-08",13.58,13.58,13.58,13.58,300.0],["2018-11-09",13.6,13.6,13.48,13.48,600.0],["2018-11-12",13.41,13.41,13.41,13.41,100.0],["2018-11-13",13.63,13.63,13.63,13.63,100.0],["2018-11-14",13.51,13.51,13.51,13.51,100.0],["2018-11-15",13.51,13.51,13.51,13.51,0.0],["2018-11-16",12.6,12.91,12.6,12.91,200.0],["2018-11-19",12.91,12.91,12.91,12.91,0.0],["2018-11-20",12.91,12.91,12.91,12.91,0.0],["2018-11-21",12.91,12.91,12.91,12.91,0.0],["2018-11-23",12.94,12.94,12.94,12.94,1000.0],["2018-11-26",12.94,12.94,12.94,12.94,0.0],["2018-11-27",12.74,12.74,12.74,12.74,100.0],["2018-11-28",12.74,12.74,12.74,12.74,500.0],["2018-11-29",12.74,12.74,12.74,12.74,100.0],["2018-11-30",12.74,12.74,12.74,12.74,300.0],["2018-12-03",13.4,13.4,13.25,13.26,1900.0],["2018-12-04",13.26,13.26,13.26,13.26,0.0],["2018-12-06",13.26,13.26,13.26,13.26,0.0],["2018-12-07",12.36,12.47,12.36,12.47,200.0],["2018-12-10",12.47,12.47,12.47,12.47,0.0],["2018-12-11",11.97,11.97,11.97,11.97,200.0],["2018-12-12",12.28,12.28,12.28,12.28,300.0],["2018-12-13",12.28,12.28,12.28,12.28,0.0],["2018-12-14",12.28,12.28,12.28,12.28,0.0],["2018-12-17",11.7,11.7,11.66,11.66,500.0],["2018-12-18",11.71,12.01,11.71,12.01,1600.0],["2018-12-19",11.38,11.38,11.38,11.38,400.0],["2018-12-20",10.71,10.83,9.87,10.14,2000.0],["2018-12-21",10.29,10.29,10.15,10.15,500.0],["2018-12-24",10.15,10.15,10.15,10.15,0.0],["2018-12-26",10.15,10.15,10.15,10.15,0.0],["2018-12-27",10.22,10.3,10.22,10.3,300.0],["2018-12-28",10.62,10.62,10.62,10.62,100.0],["2018-12-31",10.62,10.62,10.62,10.62,0.0],["2019-01-02",10.73,10.77,10.73,10.76,5000.0],["2019-01-03",10.76,10.76,10.76,10.76,0.0],["2019-01-04",10.8,10.8,10.8,10.8,100.0],["2019-01-07",11.44,11.44,11.44,11.44,100.0],["2019-01-08",11.44,11.44,11.44,11.44,0.0],["2019-01-09",11.83,11.83,11.83,11.83,1800.0],["2019-01-10",11.83,11.83,11.83,11.83,0.0],["2019-01-11",12.42,12.57,12.42,12.57,2500.0],["2019-01-14",12.27,12.29,12.27,12.28,20400.0],["2019-01-15",12.28,12.28,12.28,12.28,0.0],["2019-01-16",12.14,12.14,12.13,12.13,1500.0],["2019-01-17",12.33,12.33,12.33,12.33,100.0],["2019-01-18",12.58,12.58,12.58,12.58,200.0],["2019-01-22",12.07,12.07,12.0,12.0,200.0],["2019-01-23",12.16,12.25,12.16,12.25,200.0],["2019-01-24",12.25,12.25,12.25,12.25,0.0],["2019-01-25",12.25,12.25,12.25,12.25,0.0],["2019-01-28",12.25,12.25,12.25,12.25,0.0],["2019-01-29",12.07,12.31,12.07,12.31,600.0],["2019-01-30",12.31,12.31,12.31,12.31,100.0],["2019-01-31",12.31,12.31,12.31,12.31,100.0],["2019-02-01",13.16,13.16,12.92,12.92,300.0],["2019-02-04",12.92,12.92,12.92,12.92,0.0],["2019-02-05",12.92,12.92,12.92,12.92,0.0],["2019-02-06",13.72,13.86,13.63,13.86,1100.0],["2019-02-07",14.19,14.19,14.19,14.19,200.0],["2019-02-08",13.48,13.48,13.48,13.48,100.0],["2019-02-11",13.48,13.48,13.47,13.47,300.0],["2019-02-12",13.58,13.72,13.58,13.72,500.0],["2019-02-13",14.05,14.05,13.92,13.92,36500.0],["2019-02-14",13.92,13.92,13.92,13.92,100.0],["2019-02-15",13.92,13.92,13.92,13.92,0.0],["2019-02-19",13.92,13.92,13.92,13.92,0.0],["2019-02-20",13.92,13.92,13.92,13.92,0.0],["2019-02-21",13.92,13.92,13.92,13.92,0.0],["2019-02-22",13.96,14.18,13.96,14.18,200.0],["2019-02-25",14.18,14.18,14.18,14.18,100.0],["2019-02-26",14.18,14.18,14.18,14.18,0.0],["2019-02-27",14.18,14.18,14.18,14.18,0.0],["2019-02-28",14.18,14.18,14.18,14.18,0.0],["2019-03-01",14.21,14.21,14.21,14.21,500.0],["2019-03-04",14.15,14.15,14.15,14.15,100.0],["2019-03-05",14.15,14.15,14.15,14.15,0.0],["2019-03-06",14.15,14.15,14.15,14.15,100.0],["2019-03-07",13.55,13.69,13.55,13.69,600.0],["2019-03-08",13.69,13.69,13.69,13.69,0.0],["2019-03-11",13.92,13.92,13.92,13.92,200.0],["2019-03-12",14.0,14.0,14.0,14.0,15300.0],["2019-03-13",14.0,14.0,14.0,14.0,0.0],["2019-03-14",13.94,13.94,13.94,13.94,100.0],["2019-03-15",13.93,13.93,13.89,13.89,200.0],["2019-03-18",13.89,13.89,13.89,13.89,0.0],["2019-03-19",14.58,14.58,14.41,14.5,2500.0],["2019-03-20",14.5,14.5,14.5,14.5,0.0],["2019-03-21",14.43,14.49,14.43,14.49,300.0],["2019-03-22",14.49,14.49,14.49,14.49,0.0],["2019-03-25",14.49,14.49,14.49,14.49,0.0],["2019-03-26",14.49,14.49,14.49,14.49,0.0],["2019-03-27",14.49,14.49,14.49,14.49,0.0],["2019-03-28",14.49,14.49,14.49,14.49,0.0],["2019-03-29",14.49,14.49,14.49,14.49,0.0],["2019-04-01",15.0,15.0,15.0,15.0,800.0],["2019-04-02",14.65,14.82,14.65,14.82,200.0],["2019-04-03",14.86,14.86,14.85,14.85,300.0],["2019-04-04",14.92,14.92,14.92,14.92,100.0],["2019-04-05",15.05,15.05,15.0,15.0,500.0],["2019-04-08",15.0,15.0,15.0,15.0,0.0],["2019-04-09",15.0,15.0,15.0,15.0,0.0],["2019-04-10",15.0,15.0,15.0,15.0,0.0],["2019-04-11",15.18,15.18,15.18,15.18,200.0],["2019-04-12",15.18,15.18,15.18,15.18,0.0],["2019-04-15",15.42,15.42,15.39,15.39,400.0],["2019-04-16",15.33,15.37,15.33,15.37,300.0],["2019-04-17",15.72,15.72,15.68,15.68,300.0],["2019-04-18",15.68,15.68,15.68,15.68,0.0],["2019-04-22",15.68,15.68,15.68,15.68,0.0],["2019-04-23",15.68,15.68,15.68,15.68,0.0],["2019-04-24",15.68,15.68,15.68,15.68,0.0],["2019-04-25",15.77,15.81,15.77,15.81,800.0],["2019-04-26",15.81,15.81,15.81,15.81,100.0],["2019-04-29",15.81,15.81,15.81,15.81,0.0],["2019-04-30",15.81,15.81,15.81,15.81,0.0],["2019-05-01",15.81,15.81,15.81,15.81,100.0],["2019-05-02",15.81,15.81,15.81,15.81,0.0],["2019-05-03",15.81,15.81,15.81,15.81,0.0],["2019-05-06",15.81,15.81,15.81,15.81,0.0],["2019-05-07",15.81,15.81,15.81,15.81,0.0],["2019-05-08",15.81,15.81,15.81,15.81,0.0],["2019-05-09",15.33,15.33,15.33,15.33,500.0],["2019-05-10",15.43,15.43,15.43,15.43,100.0],["2019-05-13",15.43,15.43,15.43,15.43,0.0],["2019-05-14",14.9,14.9,14.9,14.9,100.0],["2019-05-15",14.78,14.78,14.78,14.78,500.0],["2019-05-16",15.8,15.8,15.8,15.8,1000.0],["2019-05-17",15.8,15.8,15.8,15.8,0.0],["2019-05-20",16.77,16.77,16.77,16.77,100.0],["2019-05-21",16.77,16.77,16.77,16.77,0.0],["2019-05-22",15.76,15.76,15.76,15.76,1800.0],["2019-05-23",15.37,15.37,15.37,15.37,200.0],["2019-05-24",15.37,15.37,15.37,15.37,0.0],["2019-05-28",15.37,15.37,15.37,15.37,0.0],["2019-05-29",15.08,15.08,14.89,14.89,1000.0],["2019-05-30",15.04,15.1,14.98,15.01,500.0],["2019-05-31",14.95,15.02,14.95,15.02,1000.0],["2019-06-03",15.07,15.07,14.97,14.97,200.0],["2019-06-04",15.03,15.03,15.03,15.03,100.0],["2019-06-05",15.03,15.03,15.03,15.03,0.0],["2019-06-06",15.03,15.03,15.03,15.03,0.0],["2019-06-07",15.03,15.03,15.03,15.03,100.0],["2019-06-10",15.03,15.03,15.03,15.03,0.0],["2019-06-11",15.03,15.03,15.03,15.03,0.0],["2019-06-12",15.03,15.03,15.03,15.03,0.0],["2019-06-13",15.64,15.64,15.64,15.64,200.0],["2019-06-14",15.92,15.97,15.92,15.97,300.0],["2019-06-17",15.97,15.97,15.97,15.97,0.0],["2019-06-18",16.16,16.16,16.16,16.16,100.0],["2019-06-19",16.03,16.21,16.03,16.21,1300.0],["2019-06-20",16.72,16.73,16.68,16.71,2000.0],["2019-06-21",16.87,16.87,16.81,16.81,71800.0],["2019-06-24",16.81,16.81,16.81,16.81,0.0],["2019-06-25",16.81,16.81,16.81,16.81,0.0],["2019-06-26",16.34,16.34,16.12,16.12,200.0],["2019-06-27",16.17,16.24,16.17,16.23,900.0],["2019-06-28",16.23,16.23,16.23,16.23,100.0],["2019-07-01",14.56,14.56,14.56,14.56,300.0],["2019-07-02",14.56,14.56,14.56,14.56,0.0],["2019-07-03",14.56,14.56,14.56,14.56,0.0],["2019-07-05",14.56,14.56,14.56,14.56,0.0],["2019-07-08",14.56,14.56,14.56,14.56,0.0],["2019-07-09",14.56,14.56,14.56,14.56,0.0],["2019-07-10",14.56,14.56,14.56,14.56,0.0],["2019-07-11",16.08,16.08,16.08,16.08,100.0],["2019-07-12",16.08,16.08,16.08,16.08,0.0],["2019-07-15",16.08,16.08,16.08,16.08,0.0],["2019-07-16",16.08,16.08,16.08,16.08,0.0],["2019-07-17",16.08,16.08,16.08,16.08,100.0],["2019-07-18",16.08,16.08,16.08,16.08,100.0],["2019-07-19",16.08,16.08,16.08,16.08,0.0],["2019-07-22",16.06,16.06,16.06,16.06,100.0],["2019-07-23",16.4,16.42,16.4,16.42,500.0],["2019-07-24",16.42,16.42,16.42,16.42,0.0],["2019-07-25",16.42,16.42,16.42,16.42,0.0],["2019-07-26",16.42,16.42,16.42,16.42,0.0],["2019-07-29",16.43,16.43,16.43,16.43,500.0],["2019-07-30",16.31,16.44,16.18,16.18,400.0],["2019-07-31",16.31,16.44,16.18,16.18,400.0],["2019-08-01",15.99,16.32,15.99,16.32,300.0],["2019-08-02",16.35,16.35,15.46,15.77,15600.0],["2019-08-05",15.85,15.85,15.46,15.77,15600.0],["2019-08-06",14.92,15.54,14.92,15.54,1900.0],["2019-08-07",15.22,15.22,15.22,15.22,1100.0],["2019-08-08",15.22,15.22,15.22,15.22,1100.0],["2019-08-09",15.22,15.22,15.22,15.22,1100.0],["2019-08-12",15.22,15.22,15.22,15.22,1100.0],["2019-08-13",15.22,15.22,15.22,15.22,1100.0],["2019-08-14",14.38,14.4,14.38,14.4,1000.0],["2019-08-15",14.46,14.46,14.45,14.45,1300.0],["2019-08-16",14.18,14.19,14.15,14.15,400.0],["2019-08-19",14.15,14.15,14.15,14.15,100.0],["2019-08-20",14.15,14.15,14.15,14.15,0.0],["2019-08-21",14.15,14.15,14.15,14.15,0.0],["2019-08-22",14.15,14.15,14.15,14.15,0.0],["2019-08-23",14.15,14.15,14.15,14.15,0.0],["2019-08-26",14.15,14.15,14.15,14.15,0.0],["2019-08-27",14.15,14.15,14.15,14.15,0.0],["2019-08-28",14.15,14.15,14.15,14.15,0.0],["2019-08-29",13.88,13.9,13.88,13.89,700.0],["2019-08-30",13.89,13.89,13.89,13.89,0.0],["2019-09-03",13.89,13.89,13.89,13.89,0.0],["2019-09-04",13.89,13.89,13.89,13.89,0.0],["2019-09-05",13.89,13.89,13.89,13.89,100.0],["2019-09-06",13.89,13.89,13.89,13.89,0.0],["2019-09-09",14.02,14.02,14.02,14.02,100.0],["2019-09-10",14.02,14.02,14.02,14.02,0.0],["2019-09-11",14.02,14.02,14.02,14.02,0.0],["2019-09-12",13.97,13.98,13.97,13.98,4300.0],["2019-09-13",14.25,14.25,14.18,14.18,600.0],["2019-09-16",14.18,14.18,14.18,14.18,100.0],["2019-09-17",14.18,14.18,14.18,14.18,0.0],["2019-09-18",13.8,13.8,13.8,13.8,200.0],["2019-09-19",13.8,13.8,13.8,13.8,0.0],["2019-09-20",13.71,13.71,13.71,13.71,100.0],["2019-09-23",13.71,13.71,13.71,13.71,0.0],["2019-09-24",13.94,13.94,13.67,13.67,200.0],["2019-09-25",13.58,13.58,13.58,13.58,2400.0],["2019-09-26",13.6,13.64,13.6,13.64,400.0],["2019-09-27",13.64,13.64,13.64,13.64,0.0],["2019-09-30",13.68,13.69,13.68,13.69,400.0],["2019-10-01",13.69,13.69,13.69,13.69,100.0],["2019-10-02",13.69,13.69,13.69,13.69,0.0],["2019-10-03",13.02,13.02,13.02,13.02,100.0],["2019-10-04",13.18,13.18,13.14,13.14,400.0],["2019-10-07",13.13,13.13,13.13,13.13,100.0],["2019-10-08",12.91,12.91,12.91,12.91,200.0],["2019-10-09",13.03,13.03,13.03,13.03,300.0],["2019-10-10",13.06,13.06,13.06,13.06,30800.0],["2019-10-11",13.45,13.45,13.45,13.45,100.0],["2019-10-14",13.45,13.45,13.45,13.45,0.0],["2019-10-15",13.45,13.45,13.45,13.45,100.0],["2019-10-16",13.45,13.45,13.45,13.45,2100.0],["2019-10-17",13.54,13.54,13.54,13.54,100.0],["2019-10-18",13.54,13.54,13.54,13.54,0.0],["2019-10-21",13.54,13.54,13.54,13.54,0.0],["2019-10-22",13.54,13.54,13.54,13.54,0.0],["2019-10-23",13.38,13.42,13.38,13.42,600.0],["2019-10-24",13.35,13.35,13.35,13.35,200.0],["2019-10-25",13.35,13.35,13.35,13.35,0.0],["2019-10-28",13.35,13.35,13.35,13.35,0.0],["2019-10-29",13.35,13.35,13.35,13.35,0.0],["2019-10-30",13.44,13.44,13.44,13.44,500.0],["2019-10-31",13.44,13.44,13.44,13.44,0.0],["2019-11-01",13.73,13.89,13.73,13.89,1100.0],["2019-11-04",14.11,14.11,14.11,14.11,100.0],["2019-11-05",14.19,14.19,14.17,14.17,200.0],["2019-11-06",14.68,14.73,14.61,14.67,700.0],["2019-11-07",15.24,15.7,15.23,15.7,6600.0],["2019-11-08",15.61,15.76,15.35,15.35,4300.0],["2019-11-11",15.36,15.36,15.36,15.36,100.0],["2019-11-12",15.36,15.36,15.36,15.36,0.0],["2019-11-13",15.36,15.36,15.36,15.36,0.0],["2019-11-14",15.21,15.21,15.21,15.21,100.0],["2019-11-15",15.21,15.21,15.21,15.21,0.0],["2019-11-18",15.02,15.05,15.02,15.05,300.0],["2019-11-19",14.91,14.91,14.74,14.74,800.0],["2019-11-20",14.74,14.74,14.74,14.74,100.0],["2019-11-21",14.74,14.74,14.74,14.74,0.0],["2019-11-22",14.74,14.74,14.74,14.74,100.0],["2019-11-25",15.11,15.11,15.11,15.11,400.0],["2019-11-26",15.11,15.11,15.11,15.11,0.0],["2019-11-27",14.83,14.83,14.83,14.83,100.0],["2019-11-29",14.8,14.81,14.8,14.81,300.0],["2019-12-02",14.81,14.81,14.81,14.81,0.0],["2019-12-03",14.55,14.55,14.54,14.54,300.0],["2019-12-04",14.54,14.54,14.54,14.54,0.0],["2019-12-05",14.54,14.54,14.54,14.54,0.0],["2019-12-06",14.54,14.54,14.54,14.54,0.0],["2019-12-09",15.12,15.12,15.12,15.12,1000.0],["2019-12-10",15.12,15.12,15.12,15.12,0.0],["2019-12-11",15.31,15.37,15.31,15.37,200.0],["2019-12-12",15.38,15.38,15.38,15.38,100.0],["2019-12-13",15.38,15.38,15.38,15.38,0.0],["2019-12-16",15.38,15.38,15.38,15.38,0.0],["2019-12-17",15.8,16.2,15.8,16.2,2000.0],["2019-12-18",16.2,16.2,16.2,16.2,0.0],["2019-12-19",16.2,16.2,16.2,16.2,0.0],["2019-12-20",16.2,16.2,16.2,16.2,0.0],["2019-12-23",16.42,16.59,16.39,16.59,1300.0],["2019-12-24",16.59,16.59,16.59,16.59,0.0],["2019-12-26",16.59,16.59,16.59,16.59,0.0],["2019-12-27",16.59,16.59,16.59,16.59,0.0],["2019-12-30",16.59,16.59,16.59,16.59,0.0],["2019-12-31",16.5,16.5,16.5,16.5,1500.0],["2020-01-02",16.5,16.5,16.5,16.5,0.0],["2020-01-03",16.5,16.5,16.5,16.5,0.0],["2020-01-06",16.5,16.5,16.5,16.5,0.0],["2020-01-07",16.54,16.56,16.54,16.56,1900.0],["2020-01-08",16.56,16.56,16.56,16.56,0.0],["2020-01-09",16.71,16.71,16.71,16.71,200.0],["2020-01-10",16.42,16.42,16.42,16.42,100.0],["2020-01-13",16.42,16.42,16.42,16.42,0.0],["2020-01-14",16.3,16.3,16.18,16.27,400.0],["2020-01-15",16.27,16.27,16.27,16.27,0.0],["2020-01-16",16.27,16.27,16.27,16.27,0.0],["2020-01-17",16.53,16.59,16.53,16.59,500.0],["2020-01-21",16.27,16.27,16.27,16.27,100.0],["2020-01-22",16.27,16.27,16.27,16.27,0.0],["2020-01-23",16.27,16.27,16.27,16.27,0.0],["2020-01-24",16.18,16.18,16.18,16.18,200.0],["2020-01-27",16.18,16.18,16.18,16.18,0.0],["2020-01-28",15.82,15.82,15.82,15.82,200.0],["2020-01-29",15.63,15.63,15.63,15.63,100.0],["2020-01-30",15.61,15.61,15.61,15.61,100.0],["2020-01-31",15.32,15.32,15.32,15.32,200.0],["2020-02-03",15.35,15.35,15.32,15.33,400.0],["2020-02-04",15.33,15.33,15.33,15.33,0.0],["2020-02-05",15.57,15.57,14.82,14.82,6300.0],["2020-02-06",14.89,14.89,14.89,14.89,100.0],["2020-02-07",14.62,14.62,14.34,14.34,2300.0],["2020-02-10",14.7,14.7,14.5,14.51,13100.0],["2020-02-11",14.51,14.51,14.51,14.51,0.0],["2020-02-12",15.22,15.22,15.22,15.22,400.0],["2020-02-13",14.81,14.81,14.81,14.81,4000.0],["2020-02-14",14.99,14.99,14.94,14.97,2200.0],["2020-02-18",14.97,14.97,14.97,14.97,0.0],["2020-02-19",14.97,14.97,14.97,14.97,0.0],["2020-02-20",14.97,14.97,14.97,14.97,0.0],["2020-02-21",14.97,14.97,14.97,14.97,0.0],["2020-02-24",14.54,14.58,14.52,14.58,400.0],["2020-02-25",14.21,14.21,14.21,14.21,500.0],["2020-02-26",14.07,14.07,14.03,14.03,400.0],["2020-02-27",14.03,14.03,14.03,14.03,2100.0],["2020-02-28",13.3,13.37,13.12,13.3,5900.0],["2020-03-02",13.3,13.3,13.3,13.3,0.0],["2020-03-03",13.47,13.55,13.47,13.55,400.0],["2020-03-04",13.53,13.53,13.53,13.53,300.0],["2020-03-05",13.53,13.53,13.53,13.53,0.0],["2020-03-06",13.76,13.81,13.76,13.81,300.0],["2020-03-09",12.71,12.71,12.71,12.71,100.0],["2020-03-10",12.34,12.63,12.25,12.63,900.0],["2020-03-11",12.28,12.28,12.23,12.23,2600.0],["2020-03-12",10.61,11.33,10.61,11.33,2800.0],["2020-03-13",11.49,11.49,11.46,11.46,300.0],["2020-03-16",10.8,11.33,10.8,10.8,300.0],["2020-03-17",10.46,10.77,10.46,10.76,500.0],["2020-03-18",10.13,10.8,10.03,10.27,1700.0],["2020-03-19",10.27,10.27,10.27,10.27,1100.0],["2020-03-20",11.11,11.17,11.11,11.17,200.0],["2020-03-23",10.11,10.11,10.09,10.09,200.0],["2020-03-24",10.35,10.35,10.0,10.0,9600.0],["2020-03-25",10.33,10.33,10.33,10.33,1300.0],["2020-03-26",10.33,10.33,10.33,10.33,0.0],["2020-03-27",10.33,10.33,10.33,10.33,0.0],["2020-03-30",10.33,10.33,10.33,10.33,0.0],["2020-03-31",10.33,10.33,10.33,10.33,0.0],["2020-04-01",10.33,10.33,10.33,10.33,0.0],["2020-04-02",10.33,10.33,10.33,10.33,0.0],["2020-04-03",10.54,10.54,10.54,10.54,900.0],["2020-04-06",10.88,11.23,10.88,11.14,800.0],["2020-04-07",12.04,12.04,12.04,12.04,100.0],["2020-04-08",12.0,12.02,11.5,11.53,1100.0],["2020-04-09",11.85,11.85,11.85,11.85,1300.0],["2020-04-13",11.72,11.72,11.72,11.72,300.0],["2020-04-14",12.17,12.17,12.16,12.17,700.0],["2020-04-15",11.85,11.85,11.76,11.76,1300.0],["2020-04-16",12.45,12.45,12.45,12.45,100.0],["2020-04-17",13.02,13.3,12.99,13.3,2000.0],["2020-04-20",13.09,13.55,13.08,13.55,1200.0],["2020-04-21",13.56,13.56,13.56,13.56,200.0],["2020-04-22",13.69,13.98,13.67,13.98,1300.0],["2020-04-23",14.18,14.76,14.18,14.51,800.0],["2020-04-24",14.52,14.68,14.52,14.52,400.0],["2020-04-27",14.6,14.64,14.6,14.6,600.0],["2020-04-28",14.86,14.86,14.86,14.86,100.0],["2020-04-29",14.96,14.96,14.96,14.96,600.0],["2020-04-30",14.86,14.95,14.84,14.9,21000.0],["2020-05-01",14.9,14.9,14.9,14.9,0.0],["2020-05-04",14.47,14.54,14.47,14.51,400.0],["2020-05-05",14.62,14.65,14.54,14.65,500.0],["2020-05-06",14.57,14.89,14.57,14.89,1000.0],["2020-05-07",15.09,15.2,15.09,15.15,1400.0],["2020-05-08",15.15,15.15,15.15,15.15,0.0],["2020-05-11",14.41,15.44,14.41,15.44,800.0],["2020-05-12",15.44,15.44,15.44,15.44,0.0],["2020-05-13",15.28,15.28,15.27,15.27,800.0],["2020-05-14",14.81,14.82,14.81,14.82,500.0],["2020-05-15",14.67,14.67,14.67,14.67,200.0],["2020-05-18",14.67,14.67,14.67,14.67,0.0],["2020-05-19",14.67,14.67,14.67,14.67,0.0],["2020-05-20",15.36,15.75,15.36,15.75,1000.0],["2020-05-21",16.0,16.01,16.0,16.0,500.0],["2020-05-22",15.78,15.78,15.78,15.78,200.0],["2020-05-26",16.18,16.18,16.15,16.15,2000.0],["2020-05-27",16.14,16.14,15.58,15.59,600.0],["2020-05-28",15.25,15.25,15.2,15.2,4400.0],["2020-05-29",14.5,14.5,14.5,14.5,6600.0],["2020-06-01",13.78,13.78,13.78,13.78,600.0],["2020-06-02",14.34,14.34,14.34,14.34,100.0],["2020-06-03",14.32,14.32,14.32,14.32,6500.0],["2020-06-04",14.38,14.38,14.2,14.27,9000.0],["2020-06-05",14.8,14.8,14.59,14.59,400.0],["2020-06-08",14.45,14.53,14.45,14.53,4000.0],["2020-06-09",14.51,14.52,14.37,14.48,1000.0],["2020-06-10",14.46,14.48,14.46,14.48,400.0],["2020-06-11",14.0,14.0,13.97,13.97,2300.0],["2020-06-12",13.97,13.97,13.97,13.97,100.0],["2020-06-15",13.7,13.7,13.7,13.7,100.0],["2020-06-16",14.35,14.47,14.35,14.47,1000.0],["2020-06-17",14.28,14.36,14.28,14.36,200.0],["2020-06-18",14.2,14.2,14.02,14.02,400.0],["2020-06-19",14.23,14.24,13.97,13.97,2900.0],["2020-06-22",13.95,14.06,13.95,14.06,500.0],["2020-06-23",14.06,14.06,14.06,14.06,0.0],["2020-06-24",13.65,13.65,13.65,13.65,200.0],["2020-06-25",13.62,13.62,13.62,13.62,100.0],["2020-06-26",13.66,13.67,13.66,13.67,300.0],["2020-06-29",13.63,13.71,13.63,13.71,1200.0],["2020-06-30",13.81,14.24,13.81,14.09,900.0],["2020-07-01",14.09,14.09,14.09,14.09,0.0],["2020-07-02",13.95,14.07,13.95,14.03,500.0],["2020-07-06",13.88,13.88,13.87,13.88,300.0],["2020-07-07",13.88,13.88,13.88,13.88,0.0],["2020-07-08",13.57,13.57,13.44,13.53,700.0],["2020-07-09",13.34,13.47,13.34,13.47,600.0],["2020-07-10",13.2,13.2,13.2,13.2,200.0],["2020-07-13",13.08,13.08,13.0,13.0,500.0],["2020-07-14",12.87,12.98,12.87,12.98,800.0],["2020-07-15",12.98,12.98,12.98,12.98,0.0],["2020-07-16",12.98,12.98,12.98,12.98,0.0],["2020-07-17",13.03,13.03,13.03,13.03,200.0],["2020-07-20",12.9,12.9,12.9,12.9,300.0],["2020-07-21",12.9,12.9,12.9,12.9,0.0],["2020-07-22",13.26,13.26,13.26,13.26,300.0],["2020-07-23",13.26,13.26,13.26,13.26,0.0],["2020-07-24",13.01,13.01,13.01,13.01,100.0],["2020-07-27",12.93,12.93,12.93,12.93,100.0],["2020-07-28",13.05,13.05,13.05,13.05,200.0],["2020-07-29",13.05,13.05,13.05,13.05,0.0],["2020-07-30",12.86,12.91,12.85,12.91,300.0],["2020-07-31",12.91,12.91,12.91,12.91,0.0],["2020-08-03",12.91,12.91,12.91,12.91,0.0],["2020-08-04",12.96,12.96,12.96,12.96,0.0],["2020-08-05",13.24,13.24,13.24,13.24,500.0],["2020-08-06",13.08,13.3,13.08,13.3,400.0],["2020-08-07",13.27,13.46,13.27,13.46,400.0],["2020-08-10",13.19,13.42,13.19,13.41,600.0],["2020-08-11",13.63,13.93,13.63,13.93,800.0],["2020-08-12",14.98,15.78,14.9,15.72,4000.0],["2020-08-13",15.78,15.78,15.25,15.29,13500.0],["2020-08-14",15.2,15.47,15.14,15.14,500.0],["2020-08-17",15.43,15.43,15.21,15.31,1000.0],["2020-08-18",15.18,15.18,15.18,15.18,400.0],["2020-08-19",15.2,15.22,15.08,15.08,3100.0],["2020-08-20",15.08,15.08,15.08,15.08,0.0],["2020-08-21",14.65,14.65,14.58,14.58,2100.0],["2020-08-24",14.65,14.66,14.51,14.52,7500.0],["2020-08-25",14.43,14.43,14.4,14.4,2100.0],["2020-08-26",14.31,14.41,14.31,14.41,2700.0],["2020-08-27",14.11,14.22,13.93,14.15,18200.0],["2020-08-28",14.15,14.15,14.15,14.15,0.0],["2020-08-31",13.95,14.13,13.95,14.11,1700.0],["2020-09-01",14.39,14.39,14.39,14.39,2500.0],["2020-09-02",14.4,14.57,14.39,14.53,21800.0],["2020-09-03",13.98,14.05,13.84,13.92,500.0],["2020-09-04",14.13,14.14,14.08,14.14,300.0],["2020-09-08",14.14,14.14,14.14,14.14,0.0],["2020-09-09",13.72,13.72,13.21,13.21,2600.0],["2020-09-10",13.8,14.17,13.71,14.17,4000.0],["2020-09-11",14.24,14.24,13.49,13.49,500.0],["2020-09-14",13.5,13.61,13.5,13.61,200.0],["2020-09-15",13.48,13.59,13.48,13.59,2000.0],["2020-09-16",13.76,13.76,13.63,13.63,1100.0],["2020-09-17",13.63,13.63,13.63,13.63,0.0],["2020-09-18",13.63,13.63,13.63,13.63,41200.0],["2020-09-21",13.2,13.2,12.97,12.97,400.0],["2020-09-22",12.97,12.97,12.97,12.97,0.0],["2020-09-23",12.88,12.88,12.53,12.53,500.0],["2020-09-24",12.43,12.77,12.43,12.69,2700.0],["2020-09-25",12.57,12.64,12.57,12.64,1400.0],["2020-09-28",12.64,12.64,12.64,12.64,0.0],["2020-09-29",12.64,12.64,12.64,12.64,0.0],["2020-09-30",12.64,12.64,12.64,12.64,0.0],["2020-10-01",13.31,13.33,13.22,13.25,1800.0],["2020-10-02",13.06,13.64,13.02,13.23,192400.0],["2020-10-05",13.4,13.64,13.34,13.5,42900.0],["2020-10-06",13.54,13.75,13.19,13.19,5100.0],["2020-10-07",13.22,13.3,13.11,13.11,3800.0],["2020-10-08",13.16,13.18,12.9,13.05,16800.0],["2020-10-09",13.24,13.28,13.14,13.14,1500.0],["2020-10-12",12.02,13.0,12.02,12.84,800.0],["2020-10-13",13.21,13.21,13.11,13.11,800.0],["2020-10-14",13.12,13.12,13.03,13.03,1100.0],["2020-10-15",13.29,13.5,13.29,13.5,1000.0],["2020-10-16",13.6,13.6,13.12,13.24,3100.0],["2020-10-19",13.97,13.97,13.5,13.65,800.0],["2020-10-20",13.28,13.31,13.18,13.18,2400.0],["2020-10-21",13.0,13.03,12.95,12.95,23700.0],["2020-10-22",12.95,12.95,12.95,12.95,100.0],["2020-10-23",12.95,12.95,12.95,12.95,0.0],["2020-10-26",13.16,13.17,12.81,12.89,3600.0],["2020-10-27",12.83,12.83,12.81,12.81,300.0],["2020-10-28",12.45,12.45,12.45,12.45,500.0],["2020-10-29",12.38,12.38,12.38,12.38,800.0],["2020-10-30",12.35,12.38,12.29,12.38,800.0],["2020-11-02",12.66,12.75,12.54,12.7,1600.0],["2020-11-03",13.03,13.1,12.93,13.01,2100.0],["2020-11-04",13.55,14.46,13.55,14.32,7200.0],["2020-11-05",14.21,14.44,14.08,14.44,7100.0],["2020-11-06",15.13,15.13,14.18,14.22,1100.0],["2020-11-09",14.6,14.71,14.45,14.52,8500.0],["2020-11-10",14.56,14.56,14.31,14.31,1800.0],["2020-11-11",14.04,14.5,14.04,14.36,9700.0],["2020-11-12",14.29,14.3,13.69,13.79,6900.0],["2020-11-13",13.79,13.91,13.77,13.91,500.0],["2020-11-16",14.26,14.65,14.24,14.64,1100.0],["2020-11-17",14.66,14.91,14.58,14.73,4600.0],["2020-11-18",15.0,15.65,15.0,15.46,3400.0],["2020-11-19",15.15,15.3,15.0,15.24,700.0],["2020-11-20",15.24,15.24,15.24,15.24,0.0],["2020-11-23",15.61,15.83,15.61,15.83,900.0],["2020-11-24",16.0,16.29,16.0,16.29,3600.0],["2020-11-25",16.3,16.49,16.3,16.49,900.0],["2020-11-27",16.49,16.49,16.49,16.49,0.0],["2020-11-30",16.7,16.7,16.7,16.7,900.0],["2020-12-01",16.7,16.7,16.7,16.7,0.0],["2020-12-02",16.93,16.96,16.93,16.96,1200.0],["2020-12-03",17.16,17.16,17.16,17.16,200.0],["2020-12-04",17.23,17.36,17.14,17.36,2500.0],["2020-12-07",17.5,18.14,17.5,17.69,20700.0],["2020-12-08",17.65,17.65,17.4,17.44,4000.0],["2020-12-09",17.78,17.78,17.34,17.44,12300.0],["2020-12-10",17.88,18.08,17.88,18.08,1100.0],["2020-12-11",17.5,17.87,17.5,17.8,2900.0],["2020-12-14",17.69,17.69,17.69,17.69,700.0],["2020-12-15",17.82,18.41,17.82,18.41,700.0],["2020-12-16",18.2,18.2,18.1,18.1,4900.0],["2020-12-17",18.46,18.46,17.81,17.81,900.0],["2020-12-18",17.63,17.63,17.57,17.57,600.0],["2020-12-21",17.16,17.24,17.15,17.24,900.0],["2020-12-22",17.6,17.6,17.6,17.6,200.0],["2020-12-23",17.75,17.75,17.75,17.75,100.0],["2020-12-24",17.75,17.75,17.75,17.75,0.0],["2020-12-28",17.75,17.75,17.75,17.75,0.0],["2020-12-29",17.76,17.92,17.7,17.7,1300.0],["2020-12-30",17.66,17.66,17.66,17.66,1100.0],["2020-12-31",17.36,17.42,17.36,17.42,200.0],["2021-01-04",17.33,17.33,17.21,17.21,900.0],["2021-01-05",17.4,18.06,17.34,17.93,2700.0],["2021-01-06",18.42,19.1,18.42,19.04,5100.0],["2021-01-07",18.85,19.54,18.85,19.54,3900.0],["2021-01-08",19.43,19.43,19.43,19.43,200.0],["2021-01-11",19.27,19.45,19.23,19.38,3100.0],["2021-01-12",19.42,19.42,19.08,19.18,11600.0],["2021-01-13",18.96,18.96,18.9,18.9,3000.0],["2021-01-14",18.97,18.98,18.96,18.98,2600.0],["2021-01-15",18.98,18.98,18.98,18.98,0.0],["2021-01-19",19.0,19.0,18.84,18.84,4400.0],["2021-01-20",18.84,18.93,18.84,18.93,1000.0],["2021-01-21",18.15,19.01,18.15,18.66,8700.0],["2021-01-22",18.17,18.19,18.13,18.14,3100.0],["2021-01-25",18.01,18.25,17.91,17.91,1600.0],["2021-01-26",18.06,18.06,17.93,17.93,2500.0],["2021-01-27",17.69,17.69,17.31,17.31,6400.0],["2021-01-28",17.23,17.23,17.11,17.23,500.0],["2021-01-29",17.27,17.27,17.27,17.27,100.0],["2021-02-01",17.43,17.47,17.43,17.47,2500.0],["2021-02-02",17.84,17.84,17.84,17.84,300.0],["2021-02-03",19.83,21.2,19.83,20.34,10100.0],["2021-02-04",20.15,20.23,20.0,20.23,800.0],["2021-02-05",20.35,20.36,19.95,20.36,1300.0],["2021-02-08",20.45,20.45,20.35,20.39,500.0],["2021-02-09",20.68,20.7,20.68,20.7,900.0],["2021-02-10",21.47,22.34,21.47,22.27,1200.0],["2021-02-11",21.9,22.17,21.9,22.17,1700.0],["2021-02-12",21.51,21.96,21.44,21.95,3200.0],["2021-02-16",22.37,22.37,22.37,22.37,300.0],["2021-02-17",22.47,22.47,22.47,22.47,700.0],["2021-02-18",22.46,22.46,22.46,22.46,100.0],["2021-02-19",23.49,23.62,23.27,23.27,2100.0],["2021-02-22",23.27,23.27,23.27,23.27,0.0],["2021-02-23",22.76,22.76,22.58,22.58,500.0],["2021-02-24",22.72,22.73,22.58,22.58,12500.0],["2021-02-25",22.58,22.58,22.58,22.58,0.0],["2021-02-26",22.58,22.58,22.58,22.58,0.0],["2021-03-01",22.45,22.45,21.96,21.96,1300.0],["2021-03-02",21.97,21.97,21.72,21.72,600.0],["2021-03-03",21.72,21.72,21.72,21.72,0.0],["2021-03-04",21.78,21.78,21.7,21.7,1200.0],["2021-03-05",20.93,22.08,20.93,22.08,500.0],["2021-03-08",22.14,22.14,21.76,21.76,1900.0],["2021-03-09",22.12,22.12,22.12,22.12,200.0],["2021-03-10",22.04,22.27,21.88,22.18,3500.0],["2021-03-11",22.18,22.18,22.18,22.18,0.0],["2021-03-12",22.12,22.5,22.12,22.35,1000.0],["2021-03-15",22.48,22.48,21.32,21.32,1100.0],["2021-03-16",21.87,21.99,21.73,21.99,1400.0],["2021-03-17",21.82,21.84,21.82,21.84,2100.0],["2021-03-18",22.0,22.0,21.61,21.61,800.0],["2021-03-19",21.56,21.94,21.56,21.72,98900.0],["2021-03-22",21.92,21.92,21.92,21.92,100.0],["2021-03-23",21.47,21.47,21.42,21.42,300.0],["2021-03-24",21.49,21.56,21.2,21.2,1000.0],["2021-03-25",21.0,21.3,20.92,21.3,2200.0],["2021-03-26",21.3,21.3,21.3,21.3,0.0],["2021-03-29",21.03,21.03,21.03,21.03,100.0],["2021-03-30",20.86,20.86,20.78,20.78,700.0],["2021-03-31",21.1,21.17,21.1,21.17,1700.0],["2021-04-01",21.63,21.88,21.63,21.88,500.0],["2021-04-05",21.99,22.06,21.96,22.0,3800.0],["2021-04-06",21.9,21.93,21.9,21.93,400.0],["2021-04-07",21.78,21.78,21.78,21.78,800.0],["2021-04-08",21.78,21.78,21.78,21.78,100.0],["2021-04-09",22.37,22.37,22.37,22.37,900.0],["2021-04-12",21.86,21.86,21.32,21.37,1700.0],["2021-04-13",21.37,21.37,21.37,21.37,0.0],["2021-04-14",21.56,21.66,21.56,21.66,3800.0],["2021-04-15",22.44,22.73,22.38,22.73,800.0],["2021-04-16",22.77,23.13,22.77,23.13,1300.0],["2021-04-19",22.9,23.08,22.9,23.08,4400.0],["2021-04-20",22.95,22.95,22.95,22.95,300.0],["2021-04-21",23.67,24.0,23.66,24.0,2000.0],["2021-04-22",23.52,23.52,23.52,23.52,300.0],["2021-04-23",23.87,23.89,23.76,23.89,2200.0],["2021-04-26",24.12,24.12,23.57,23.57,400.0],["2021-04-27",23.98,24.03,23.86,23.86,1400.0],["2021-04-28",24.1,24.1,24.1,24.1,400.0],["2021-04-29",24.34,24.38,24.28,24.28,800.0],["2021-04-30",24.35,24.35,23.9,23.92,3200.0],["2021-05-03",24.66,24.66,24.27,24.27,800.0],["2021-05-04",23.08,23.26,23.08,23.26,1400.0],["2021-05-05",23.26,23.26,23.26,23.26,0.0],["2021-05-06",23.85,23.94,23.69,23.69,500.0],["2021-05-07",23.69,23.69,23.69,23.69,0.0],["2021-05-10",23.83,23.83,23.76,23.76,200.0],["2021-05-11",23.8,23.8,23.8,23.8,200.0],["2021-05-12",23.13,23.15,22.73,22.88,1100.0],["2021-05-13",23.33,23.33,23.33,23.33,100.0],["2021-05-14",23.55,23.55,23.55,23.55,100.0],["2021-05-17",23.69,23.7,23.46,23.66,4200.0],["2021-05-18",24.2,24.66,24.2,24.54,800.0],["2021-05-19",24.0,24.0,23.83,23.97,400.0],["2021-05-20",26.08,26.49,24.61,25.3,3700.0],["2021-05-21",25.57,25.9,25.54,25.54,1700.0],["2021-05-24",25.54,25.54,25.54,25.54,0.0],["2021-05-25",25.08,25.09,24.91,24.91,700.0],["2021-05-26",24.8,24.8,24.41,24.42,1300.0],["2021-05-27",24.3,24.53,24.11,24.53,4000.0],["2021-05-28",24.55,24.55,24.55,24.55,400.0],["2021-06-01",25.19,25.19,24.94,24.98,1000.0],["2021-06-02",24.91,25.05,24.87,24.87,1000.0],["2021-06-03",25.31,25.35,25.07,25.28,3200.0],["2021-06-04",25.37,25.48,25.09,25.45,4800.0],["2021-06-07",25.85,25.85,25.85,25.85,600.0],["2021-06-08",26.21,26.74,26.21,26.74,1100.0],["2021-06-09",27.02,27.63,27.01,27.5,1600.0],["2021-06-10",27.75,28.02,27.54,28.02,4700.0],["2021-06-11",28.02,28.02,28.02,28.02,0.0],["2021-06-14",28.64,28.69,27.94,27.96,2700.0],["2021-06-15",28.3,28.3,27.77,27.83,1600.0],["2021-06-16",27.74,27.75,27.52,27.52,400.0],["2021-06-17",27.13,27.25,26.93,27.14,1400.0],["2021-06-18",27.11,27.17,27.04,27.04,2700.0],["2021-06-21",27.2,28.06,27.2,28.05,3100.0],["2021-06-22",27.65,28.36,27.64,28.24,10200.0],["2021-06-23",27.85,27.85,27.85,27.85,200.0],["2021-06-24",28.15,28.34,28.09,28.28,700.0],["2021-06-25",28.28,28.28,28.28,28.28,0.0],["2021-06-28",28.49,28.49,28.49,28.49,1400.0],["2021-06-29",28.49,28.49,28.49,28.49,0.0],["2021-06-30",28.4,28.55,28.18,28.55,4500.0],["2021-07-01",28.55,28.55,28.55,28.55,0.0],["2021-07-02",28.31,28.66,28.31,28.63,1000.0],["2021-07-06",28.54,28.54,28.53,28.53,1500.0],["2021-07-07",28.66,28.66,28.21,28.53,600.0],["2021-07-08",27.92,28.47,27.92,28.47,800.0],["2021-07-09",29.27,29.97,29.27,29.69,1300.0],["2021-07-12",29.75,29.75,29.75,29.75,100.0],["2021-07-13",29.46,29.46,29.18,29.18,1100.0],["2021-07-14",29.22,29.22,29.22,29.22,100.0],["2021-07-15",28.62,28.62,28.59,28.59,300.0],["2021-07-16",28.48,28.85,28.45,28.85,16100.0],["2021-07-19",27.84,27.84,27.5,27.65,1400.0],["2021-07-20",27.65,27.65,27.65,27.65,0.0],["2021-07-21",29.27,29.27,29.27,29.27,500.0],["2021-07-22",29.27,29.27,29.27,29.27,0.0],["2021-07-23",29.27,29.27,29.27,29.27,0.0],["2021-07-26",29.37,29.37,29.37,29.37,200.0],["2021-07-27",29.3,29.3,29.3,29.3,100.0],["2021-07-28",29.37,29.37,29.37,29.37,100.0],["2021-07-29",29.37,29.37,29.37,29.37,0.0],["2021-07-30",30.03,30.03,30.03,30.03,300.0],["2021-08-02",30.03,30.03,30.03,30.03,0.0],["2021-08-03",29.62,29.87,29.62,29.85,500.0],["2021-08-04",29.31,30.15,29.31,29.59,1900.0],["2021-08-05",29.59,29.59,29.59,29.59,0.0],["2021-08-06",30.21,30.21,30.04,30.04,400.0],["2021-08-09",30.14,30.14,30.14,30.14,100.0],["2021-08-10",30.14,30.14,30.14,30.14,0.0],["2021-08-11",31.59,33.84,31.59,33.83,6500.0],["2021-08-12",34.16,35.46,34.16,35.21,2400.0],["2021-08-13",34.28,34.84,34.28,34.84,400.0],["2021-08-16",35.07,35.22,34.89,35.06,900.0],["2021-08-17",34.6,34.79,34.42,34.79,1000.0],["2021-08-18",35.62,35.63,35.42,35.42,1000.0],["2021-08-19",34.31,34.47,33.94,34.47,600.0],["2021-08-20",34.13,34.49,34.06,34.45,1500.0],["2021-08-23",35.35,35.68,35.09,35.67,2100.0],["2021-08-24",35.67,35.67,35.67,35.67,0.0],["2021-08-25",35.32,35.42,35.32,35.42,300.0],["2021-08-26",35.42,35.42,35.42,35.42,0.0],["2021-08-27",35.36,35.68,35.36,35.68,500.0],["2021-08-30",36.17,36.31,35.94,35.94,2600.0],["2021-08-31",36.39,36.72,36.21,36.21,1800.0],["2021-09-01",36.43,37.04,36.43,36.72,3800.0],["2021-09-02",36.69,37.19,36.69,37.01,1600.0],["2021-09-03",37.06,37.58,37.06,37.58,800.0],["2021-09-07",37.15,37.23,37.15,37.23,600.0],["2021-09-08",36.34,36.34,35.94,35.94,1000.0],["2021-09-09",36.08,36.13,35.89,36.13,900.0],["2021-09-10",36.5,36.5,36.5,36.5,200.0],["2021-09-13",35.99,35.99,34.92,35.02,5500.0],["2021-09-14",34.88,35.21,34.88,35.11,800.0],["2021-09-15",35.52,35.78,35.32,35.78,2100.0],["2021-09-16",36.19,36.31,36.19,36.31,300.0],["2021-09-17",36.46,36.46,34.84,34.89,75700.0],["2021-09-20",34.52,34.69,34.52,34.61,400.0],["2021-09-21",34.66,34.66,34.35,34.35,1000.0],["2021-09-22",34.36,34.58,34.36,34.51,4000.0],["2021-09-23",34.65,34.65,34.54,34.54,800.0],["2021-09-24",33.79,33.79,33.03,33.52,900.0],["2021-09-27",33.48,33.48,32.88,33.16,4300.0],["2021-09-28",32.27,32.66,32.27,32.53,600.0],["2021-09-29",31.99,31.99,31.76,31.76,900.0],["2021-09-30",31.9,32.32,31.71,31.71,2300.0],["2021-10-01",31.84,32.26,31.64,32.24,1000.0],["2021-10-04",32.2,32.21,31.23,31.32,1200.0],["2021-10-05",31.63,31.76,31.63,31.76,1700.0],["2021-10-06",32.57,32.64,32.57,32.64,6700.0],["2021-10-07",32.85,32.85,32.85,32.85,100.0],["2021-10-08",33.61,33.75,33.61,33.75,700.0],["2021-10-11",33.75,33.75,33.75,33.75,0.0],["2021-10-12",33.62,33.66,33.26,33.33,6300.0],["2021-10-13",33.42,33.42,33.42,33.42,300.0],["2021-10-14",34.35,34.35,34.35,34.35,200.0],["2021-10-15",34.29,34.37,34.29,34.37,400.0],["2021-10-18",34.37,34.37,34.37,34.37,0.0],["2021-10-19",34.73,35.45,34.73,35.45,1200.0],["2021-10-20",35.31,35.31,34.88,34.92,1500.0],["2021-10-21",35.51,35.51,34.5,34.63,5300.0],["2021-10-22",33.7,33.74,33.48,33.48,900.0],["2021-10-25",33.53,33.53,33.53,33.53,200.0],["2021-10-26",33.58,33.78,33.38,33.38,800.0],["2021-10-27",32.88,33.51,32.83,33.06,1500.0],["2021-10-28",33.09,33.84,33.09,33.83,1600.0],["2021-10-29",33.73,34.04,33.73,34.04,1400.0],["2021-11-01",34.69,34.69,34.69,34.69,500.0],["2021-11-02",35.12,36.18,35.12,36.18,34000.0],["2021-11-03",36.55,38.79,35.61,38.79,9600.0],["2021-11-04",38.07,38.41,37.85,38.41,3000.0],["2021-11-05",38.04,38.69,37.93,38.55,900.0],["2021-11-08",40.91,41.26,40.46,41.11,5200.0],["2021-11-09",41.29,41.37,40.81,41.37,400.0],["2021-11-10",41.19,41.24,40.19,40.2,1100.0],["2021-11-11",40.17,40.17,39.63,39.63,500.0],["2021-11-12",39.64,39.85,39.64,39.85,400.0],["2021-11-15",39.71,39.71,39.35,39.35,400.0],["2021-11-16",39.24,39.24,38.51,38.63,800.0],["2021-11-17",38.82,39.14,38.75,39.14,1000.0],["2021-11-18",39.14,39.14,39.14,39.14,0.0],["2021-11-19",38.89,38.89,38.74,38.83,800.0],["2021-11-22",39.38,39.38,39.01,39.01,400.0],["2021-11-23",39.01,39.01,39.01,39.01,100.0],["2021-11-24",38.4,38.93,38.4,38.93,700.0],["2021-11-26",38.65,38.65,38.33,38.37,2200.0],["2021-11-29",38.02,38.27,37.93,38.27,1200.0],["2021-11-30",38.22,38.22,37.19,37.19,3500.0],["2021-12-01",37.86,37.86,36.75,36.75,700.0],["2021-12-02",37.18,37.18,36.75,37.13,700.0],["2021-12-03",37.03,37.11,36.97,37.11,1500.0],["2021-12-06",35.33,37.91,35.33,37.84,1300.0],["2021-12-07",39.34,40.14,39.22,39.22,1900.0],["2021-12-08",39.11,39.16,38.89,39.16,700.0],["2021-12-09",38.99,38.99,38.91,38.91,300.0],["2021-12-10",38.8,38.8,37.99,38.04,1700.0],["2021-12-13",38.11,38.63,38.11,38.63,300.0],["2021-12-14",38.28,38.28,38.28,38.28,600.0],["2021-12-15",38.28,38.28,38.28,38.28,0.0],["2021-12-16",39.4,39.4,37.61,37.61,1300.0],["2021-12-17",37.66,37.68,37.29,37.34,1000.0],["2021-12-20",36.41,36.48,35.95,36.48,2000.0],["2021-12-21",37.85,38.0,37.85,38.0,1300.0],["2021-12-22",38.91,38.91,38.91,38.91,100.0],["2021-12-23",39.44,39.44,39.44,39.44,200.0],["2021-12-27",39.44,39.44,39.44,39.44,0.0],["2021-12-28",39.44,39.44,39.44,39.44,0.0],["2021-12-29",40.65,40.68,40.1,40.1,900.0],["2021-12-30",39.94,39.94,39.8,39.8,300.0],["2021-12-31",39.89,39.89,39.73,39.73,400.0],["2022-01-03",39.73,39.73,39.73,39.73,0.0],["2022-01-04",39.86,39.86,39.26,39.37,1500.0],["2022-01-05",39.76,39.76,39.26,39.26,900.0],["2022-01-06",39.41,39.83,38.83,39.83,1000.0],["2022-01-07",40.64,40.69,40.58,40.69,600.0],["2022-01-10",39.0,40.12,36.8,38.74,7800.0],["2022-01-11",38.62,39.76,38.61,39.28,700.0],["2022-01-12",39.28,39.28,39.28,39.28,0.0],["2022-01-13",40.1,40.1,40.06,40.06,500.0],["2022-01-14",39.62,39.62,39.0,39.0,300.0],["2022-01-18",39.75,40.03,39.32,39.97,1700.0],["2022-01-19",40.55,40.55,40.48,40.48,800.0],["2022-01-20",40.75,40.75,40.75,40.75,400.0],["2022-01-21",40.76,40.84,40.53,40.63,4700.0],["2022-01-24",39.71,40.01,38.5,39.56,2400.0],["2022-01-25",39.22,39.67,38.64,39.67,800.0],["2022-01-26",40.46,41.11,39.57,39.57,7800.0],["2022-01-27",40.43,40.43,39.61,39.61,600.0],["2022-01-28",39.24,40.64,39.24,40.64,8200.0],["2022-01-31",40.75,40.89,40.62,40.89,1800.0],["2022-02-01",40.85,41.71,40.65,41.71,2000.0],["2022-02-02",42.17,42.17,39.8,40.25,3500.0],["2022-02-03",39.42,39.81,38.97,39.24,4800.0],["2022-02-04",38.25,38.35,37.27,37.74,3800.0],["2022-02-07",37.55,37.77,36.64,36.91,900.0],["2022-02-08",36.57,37.1,36.46,36.94,8800.0],["2022-02-09",38.0,39.09,37.93,38.73,3100.0],["2022-02-10",38.68,39.19,38.68,38.92,1100.0],["2022-02-11",38.66,38.77,38.37,38.37,700.0],["2022-02-14",38.23,38.47,38.0,38.43,900.0],["2022-02-15",38.85,38.96,38.85,38.96,500.0],["2022-02-16",38.56,38.56,38.56,38.56,500.0],["2022-02-17",38.56,38.56,38.56,38.56,0.0],["2022-02-18",37.91,38.0,37.87,38.0,1300.0],["2022-02-22",37.8,37.84,37.56,37.56,13400.0],["2022-02-23",37.64,37.64,37.59,37.59,300.0],["2022-02-24",36.53,36.61,36.44,36.44,3200.0],["2022-02-25",38.33,38.56,38.22,38.56,500.0],["2022-02-28",38.42,38.51,38.42,38.51,400.0],["2022-03-01",37.85,37.85,36.37,36.37,2800.0],["2022-03-02",37.25,37.55,37.25,37.55,300.0],["2022-03-03",37.55,37.55,37.55,37.55,0.0],["2022-03-04",35.2,35.2,35.2,35.2,400.0],["2022-03-07",33.8,33.84,32.68,32.68,1500.0],["2022-03-08",31.35,31.78,31.35,31.78,400.0],["2022-03-09",32.17,32.66,32.17,32.59,1200.0],["2022-03-10",32.3,32.3,32.1,32.1,300.0],["2022-03-11",32.15,32.15,31.75,31.75,1000.0],["2022-03-14",31.64,31.78,31.53,31.78,800.0],["2022-03-15",32.38,33.13,32.15,33.13,3100.0],["2022-03-16",34.16,34.75,33.86,33.86,1900.0],["2022-03-17",34.18,34.41,34.14,34.41,900.0],["2022-03-18",35.13,35.15,35.13,35.14,600.0],["2022-03-21",34.99,34.99,34.99,34.99,100.0],["2022-03-22",34.58,34.58,34.58,34.58,100.0],["2022-03-23",34.58,34.58,34.58,34.58,100.0],["2022-03-24",34.58,34.58,34.58,34.58,0.0],["2022-03-25",34.17,34.17,34.17,34.17,200.0],["2022-03-28",34.26,34.82,34.26,34.82,8300.0],["2022-03-29",36.22,36.35,36.12,36.35,1800.0],["2022-03-30",36.44,36.44,36.13,36.13,500.0],["2022-03-31",36.08,36.21,35.95,35.95,700.0],["2022-04-01",35.94,35.94,34.92,34.92,1300.0],["2022-04-04",34.15,34.15,34.12,34.12,500.0],["2022-04-05",34.12,34.12,34.12,34.12,0.0],["2022-04-06",33.98,33.98,33.98,33.98,700.0],["2022-04-07",32.8,32.8,32.8,32.8,400.0],["2022-04-08",32.91,33.32,32.91,33.14,700.0],["2022-04-11",32.42,32.42,32.42,32.42,300.0],["2022-04-12",32.63,32.63,32.06,32.06,400.0],["2022-04-13",33.1,33.1,33.1,33.1,3400.0],["2022-04-14",32.91,32.91,32.91,32.91,100.0],["2022-04-18",31.06,33.56,31.06,33.56,500.0],["2022-04-19",32.9,32.9,32.9,32.9,200.0],["2022-04-20",32.87,32.87,32.87,32.87,1100.0],["2022-04-21",32.81,32.81,32.31,32.31,700.0],["2022-04-22",32.19,32.19,31.22,31.22,900.0],["2022-04-25",31.14,31.14,31.03,31.04,1500.0],["2022-04-26",31.13,31.13,30.02,30.02,600.0],["2022-04-27",30.02,30.02,30.02,30.02,0.0],["2022-04-28",30.02,30.02,30.02,30.02,100.0],["2022-04-29",30.02,30.02,30.02,30.02,3200.0],["2022-05-02",30.02,30.02,30.02,30.02,0.0],["2022-05-03",27.73,27.73,26.84,26.86,1800.0],["2022-05-04",28.16,28.23,27.96,27.96,800.0],["2022-05-05",27.44,27.44,27.28,27.28,400.0],["2022-05-06",27.28,27.28,27.28,27.28,0.0],["2022-05-09",26.18,26.26,26.16,26.18,4500.0],["2022-05-10",24.98,25.2,24.98,25.12,7700.0],["2022-05-11",24.54,24.54,24.54,24.54,100.0],["2022-05-12",24.24,24.24,24.23,24.23,300.0],["2022-05-13",24.58,25.68,24.58,25.68,2600.0],["2022-05-16",26.04,26.04,26.04,26.04,300.0],["2022-05-17",26.54,26.54,26.54,26.54,400.0],["2022-05-18",25.07,25.07,24.02,24.06,3500.0],["2022-05-19",28.25,28.28,26.82,27.26,5300.0],["2022-05-20",27.41,27.41,27.41,27.41,800.0],["2022-05-23",27.41,27.41,27.41,27.41,0.0],["2022-05-24",27.06,27.59,27.06,27.59,800.0],["2022-05-25",27.85,27.88,27.85,27.88,200.0],["2022-05-26",27.88,27.88,27.88,27.88,0.0],["2022-05-27",29.27,29.76,29.22,29.58,1000.0],["2022-05-31",28.97,29.42,28.97,29.36,7600.0],["2022-06-01",29.43,29.44,29.43,29.44,1400.0],["2022-06-02",29.44,29.44,29.44,29.44,0.0],["2022-06-03",30.45,30.45,30.45,30.45,300.0],["2022-06-06",29.74,29.74,29.74,29.74,200.0],["2022-06-07",31.0,31.0,31.0,31.0,1100.0],["2022-06-08",29.57,29.57,29.57,29.57,300.0],["2022-06-09",29.57,29.57,29.57,29.57,0.0],["2022-06-10",28.55,28.55,28.17,28.17,7700.0],["2022-06-13",27.35,27.35,27.35,27.35,200.0],["2022-06-14",27.35,27.35,27.35,27.35,0.0],["2022-06-15",27.35,27.35,27.35,27.35,0.0],["2022-06-16",26.96,27.04,26.96,27.04,2100.0],["2022-06-17",27.66,27.66,27.34,27.34,3800.0],["2022-06-21",27.34,27.34,27.34,27.34,0.0],["2022-06-22",27.47,27.47,27.46,27.46,600.0],["2022-06-23",27.18,27.18,26.35,26.35,600.0],["2022-06-24",25.66,25.66,25.66,25.66,100.0],["2022-06-27",27.82,27.82,27.82,27.82,300.0],["2022-06-28",28.27,28.57,28.19,28.19,1900.0],["2022-06-29",28.05,28.05,27.49,27.49,1600.0],["2022-06-30",27.23,27.25,27.23,27.25,600.0],["2022-07-01",27.25,27.25,27.25,27.25,0.0],["2022-07-05",27.25,27.25,27.25,27.25,2600.0],["2022-07-06",27.1,27.11,26.93,27.11,1100.0],["2022-07-07",28.12,28.66,28.12,28.66,200.0],["2022-07-08",28.78,28.78,28.78,28.78,100.0],["2022-07-11",28.78,28.78,28.78,28.78,0.0],["2022-07-12",28.78,28.78,28.78,28.78,0.0],["2022-07-13",27.37,27.37,27.34,27.34,500.0],["2022-07-14",26.07,26.07,26.07,26.07,200.0],["2022-07-15",26.83,26.88,26.57,26.57,600.0],["2022-07-18",26.57,26.57,26.57,26.57,0.0],["2022-07-19",28.33,28.33,28.33,28.33,200.0],["2022-07-20",28.78,30.08,28.78,30.04,1100.0],["2022-07-21",29.68,29.79,29.68,29.79,1800.0],["2022-07-22",30.29,30.29,29.85,29.85,400.0],["2022-07-25",29.64,29.64,29.63,29.63,600.0],["2022-07-26",29.63,29.63,29.63,29.63,0.0],["2022-07-27",29.91,29.91,29.55,29.55,400.0],["2022-07-28",30.68,30.68,30.68,30.68,300.0],["2022-07-29",30.68,30.68,30.68,30.68,0.0],["2022-08-01",30.68,30.68,30.68,30.68,0.0],["2022-08-02",30.68,30.68,30.68,30.68,100.0],["2022-08-03",31.89,32.22,31.89,32.22,6600.0],["2022-08-04",32.64,32.64,32.45,32.45,28900.0],["2022-08-05",32.66,32.73,32.62,32.73,6400.0],["2022-08-08",33.12,33.15,32.93,33.09,1900.0],["2022-08-09",32.72,32.96,32.72,32.96,300.0],["2022-08-10",34.24,36.71,34.23,35.63,4100.0],["2022-08-11",35.52,35.76,35.32,35.67,1800.0],["2022-08-12",36.03,36.03,36.03,36.03,700.0],["2022-08-15",35.42,35.47,35.3,35.47,11600.0],["2022-08-16",35.66,35.66,35.66,35.66,200.0],["2022-08-17",35.58,35.58,35.1,35.1,1900.0],["2022-08-18",34.89,34.89,34.89,34.89,500.0],["2022-08-19",33.19,33.19,33.19,33.19,800.0],["2022-08-22",32.03,32.19,31.79,32.05,1500.0],["2022-08-23",32.3,32.53,32.3,32.53,200.0],["2022-08-24",32.03,32.03,31.95,31.95,300.0],["2022-08-25",32.38,32.55,32.36,32.55,400.0],["2022-08-26",32.27,32.29,31.86,31.87,1100.0],["2022-08-29",31.59,31.76,31.59,31.59,600.0],["2022-08-30",31.05,31.05,30.65,30.86,1000.0],["2022-08-31",30.73,30.73,30.73,30.73,100.0],["2022-09-01",29.93,29.93,29.93,29.93,400.0],["2022-09-02",30.43,30.44,30.43,30.44,1600.0],["2022-09-06",29.67,29.67,29.67,29.67,1300.0],["2022-09-07",29.88,29.88,29.88,29.88,200.0],["2022-09-08",30.28,31.12,30.28,31.12,500.0],["2022-09-09",31.91,31.91,31.91,31.91,100.0],["2022-09-12",31.99,31.99,31.99,31.99,1700.0],["2022-09-13",31.09,31.09,31.09,31.09,700.0],["2022-09-14",30.65,30.74,30.54,30.54,900.0],["2022-09-15",30.72,30.72,30.72,30.72,100.0],["2022-09-16",30.72,30.72,30.72,30.72,100.0],["2022-09-19",29.05,29.05,29.05,29.05,1300.0],["2022-09-20",29.05,29.05,29.05,29.05,0.0],["2022-09-21",29.31,29.31,29.31,29.31,300.0],["2022-09-22",28.65,28.65,28.65,28.65,200.0],["2022-09-23",27.18,27.36,27.07,27.36,3000.0],["2022-09-26",26.89,26.89,26.89,26.89,200.0],["2022-09-27",27.15,27.18,26.54,26.55,7800.0],["2022-09-28",27.01,27.01,27.01,27.01,200.0],["2022-09-29",26.03,26.11,26.03,26.09,500.0],["2022-09-30",26.23,26.23,26.23,26.23,1000.0],["2022-10-03",27.11,28.84,27.11,28.84,1700.0],["2022-10-04",30.76,31.86,30.73,31.86,3700.0],["2022-10-05",31.73,31.91,31.65,31.65,900.0],["2022-10-06",31.48,31.48,31.48,31.48,800.0],["2022-10-07",31.48,31.48,31.48,31.48,0.0],["2022-10-10",31.48,31.48,31.48,31.48,0.0],["2022-10-11",30.7,30.99,30.7,30.99,4200.0],["2022-10-12",31.47,31.47,31.47,31.47,600.0],["2022-10-13",31.36,32.96,31.36,32.96,500.0],["2022-10-14",33.35,33.35,32.7,32.7,2000.0],["2022-10-17",33.71,33.71,33.52,33.59,5900.0],["2022-10-18",33.73,33.73,33.73,33.73,500.0],["2022-10-19",33.86,33.86,33.86,33.86,400.0],["2022-10-20",33.86,33.86,33.86,33.86,0.0],["2022-10-21",32.94,33.29,32.94,33.29,700.0],["2022-10-24",33.17,33.17,32.88,33.03,1300.0],["2022-10-25",33.82,33.83,33.82,33.83,1400.0],["2022-10-26",34.37,34.37,34.37,34.37,1900.0],["2022-10-27",34.06,34.18,33.49,33.49,6800.0],["2022-10-28",33.18,33.18,32.5,32.56,4400.0],["2022-10-31",31.85,31.85,31.48,31.5,3600.0],["2022-11-01",32.84,33.19,31.66,33.19,2200.0],["2022-11-02",32.65,32.82,32.35,32.35,2400.0],["2022-11-03",31.94,32.61,31.94,32.61,1900.0],["2022-11-04",34.12,34.44,34.12,34.42,5900.0],["2022-11-07",34.6,34.9,34.52,34.9,500.0],["2022-11-08",34.76,35.12,34.76,35.12,5200.0],["2022-11-09",31.91,33.08,31.91,32.75,41700.0],["2022-11-10",33.66,33.66,32.81,32.96,900.0],["2022-11-11",33.27,33.29,33.27,33.29,400.0],["2022-11-14",33.0,33.2,33.0,33.2,300.0],["2022-11-15",33.2,33.2,33.2,33.2,0.0],["2022-11-16",32.22,32.26,32.22,32.26,600.0],["2022-11-17",32.26,32.26,32.26,32.26,0.0],["2022-11-18",32.26,32.26,32.26,32.26,100.0],["2022-11-21",31.13,31.13,31.13,31.13,700.0],["2022-11-22",31.15,31.15,31.15,31.15,100.0],["2022-11-23",31.7,31.7,31.7,31.7,500.0],["2022-11-25",32.5,32.5,32.5,32.5,1500.0],["2022-11-28",32.47,32.47,32.47,32.47,200.0],["2022-11-29",32.47,32.47,32.47,32.47,0.0],["2022-11-30",32.43,32.43,32.43,32.43,4600.0],["2022-12-01",34.55,34.55,34.55,34.55,200.0],["2022-12-02",34.55,34.55,34.55,34.55,0.0],["2022-12-05",33.3,33.3,33.3,33.3,200.0],["2022-12-06",33.3,33.3,33.3,33.3,0.0],["2022-12-07",32.2,32.2,32.2,32.2,200.0],["2022-12-08",32.6,32.6,32.6,32.6,600.0],["2022-12-09",32.6,32.6,32.6,32.6,0.0],["2022-12-12",32.6,32.6,32.6,32.6,0.0],["2022-12-13",32.6,32.6,32.6,32.6,0.0],["2022-12-14",32.6,32.6,32.6,32.6,100.0],["2022-12-15",32.63,32.76,32.63,32.76,500.0],["2022-12-16",32.76,32.76,32.76,32.76,0.0],["2022-12-19",32.76,32.76,32.76,32.76,300.0],["2022-12-20",32.76,32.76,32.76,32.76,0.0],["2022-12-21",32.76,32.76,32.76,32.76,0.0],["2022-12-22",32.76,32.76,32.76,32.76,100.0],["2022-12-23",32.76,32.76,32.76,32.76,400.0],["2022-12-27",32.76,32.76,32.76,32.76,0.0],["2022-12-28",30.9,30.9,30.9,30.9,400.0],["2022-12-29",30.9,30.9,30.9,30.9,0.0],["2022-12-30",30.93,30.93,30.93,30.93,200.0],["2023-01-03",30.93,30.93,30.93,30.93,0.0],["2023-01-04",32.24,32.24,32.24,32.24,300.0],["2023-01-05",32.24,32.24,32.24,32.24,0.0],["2023-01-06",33.77,33.77,33.77,33.77,300.0],["2023-01-09",34.56,34.72,34.56,34.63,800.0],["2023-01-10",34.63,34.63,34.63,34.63,0.0],["2023-01-11",36.59,36.59,36.59,36.59,400.0],["2023-01-12",36.9,37.78,36.9,37.78,2100.0],["2023-01-13",36.78,36.78,36.78,36.78,200.0],["2023-01-17",37.67,37.67,37.67,37.67,1000.0],["2023-01-18",37.98,38.12,37.98,38.12,400.0],["2023-01-19",38.12,38.12,38.12,38.12,0.0],["2023-01-20",38.09,38.21,38.09,38.21,800.0],["2023-01-23",37.94,38.11,37.94,38.06,2600.0],["2023-01-24",38.06,38.79,38.06,38.79,800.0],["2023-01-25",38.79,38.79,38.79,38.79,0.0],["2023-01-26",38.79,38.79,38.79,38.79,0.0],["2023-01-27",39.96,40.57,39.96,40.57,1400.0],["2023-01-30",40.96,41.03,40.85,41.03,19800.0],["2023-01-31",40.31,40.31,40.31,40.31,29200.0],["2023-02-01",41.03,41.03,40.46,40.46,2000.0],["2023-02-02",40.5,40.5,40.4,40.4,1200.0],["2023-02-03",40.33,40.66,40.33,40.66,300.0],["2023-02-06",40.66,40.66,40.66,40.66,1100.0],["2023-02-07",40.66,40.66,40.66,40.66,1000.0],["2023-02-08",40.66,40.66,40.66,40.66,0.0],["2023-02-09",40.92,40.92,39.94,39.94,1100.0],["2023-02-10",39.94,39.94,39.94,39.94,0.0],["2023-02-13",39.94,39.94,39.94,39.94,0.0],["2023-02-14",40.63,40.63,40.48,40.48,400.0],["2023-02-15",40.48,40.48,40.48,40.48,0.0],["2023-02-16",41.48,41.9,41.48,41.9,1000.0],["2023-02-17",41.05,41.05,41.05,41.05,800.0],["2023-02-21",41.05,41.05,41.05,41.05,0.0],["2023-02-22",41.05,41.05,41.05,41.05,0.0],["2023-02-23",40.39,40.39,40.39,40.39,300.0],["2023-02-24",39.59,39.59,39.59,39.59,500.0],["2023-02-27",40.12,40.38,40.12,40.38,500.0],["2023-02-28",38.23,40.6,38.23,40.38,25300.0],["2023-03-01",41.2,41.2,41.2,41.2,11600.0],["2023-03-02",40.37,40.37,40.37,40.37,200.0],["2023-03-03",40.37,40.37,40.37,40.37,0.0],["2023-03-06",40.37,40.37,40.37,40.37,200.0],["2023-03-07",40.37,40.37,40.37,40.37,0.0],["2023-03-08",40.65,40.65,40.65,40.65,1000.0],["2023-03-09",40.55,40.55,39.78,39.78,400.0],["2023-03-10",39.78,39.78,39.78,39.78,0.0],["2023-03-13",39.78,39.78,39.78,39.78,1700.0],["2023-03-14",39.78,39.78,39.78,39.78,0.0],["2023-03-15",38.91,38.91,38.91,38.91,400.0],["2023-03-16",40.53,40.74,40.53,40.74,500.0],["2023-03-17",39.78,39.78,39.78,39.78,300.0],["2023-03-20",40.13,40.13,40.13,40.13,2400.0],["2023-03-21",40.81,40.81,40.81,40.81,300.0],["2023-03-22",40.81,40.81,40.08,40.08,400.0],["2023-03-23",40.02,40.02,40.02,40.02,500.0],["2023-03-24",40.02,40.02,40.02,40.02,0.0],["2023-03-27",40.02,40.02,40.02,40.02,0.0],["2023-03-28",40.06,40.06,39.8,39.8,400.0],["2023-03-29",40.23,40.32,40.21,40.32,600.0],["2023-03-30",40.32,40.32,40.32,40.32,0.0],["2023-03-31",41.64,41.64,41.64,41.64,300.0],["2023-04-03",40.67,40.67,40.48,40.48,400.0],["2023-04-04",40.48,40.48,40.48,40.48,0.0],["2023-04-05",41.4,41.4,41.4,41.4,11100.0],["2023-04-06",40.1,40.1,38.95,38.95,400.0],["2023-04-10",38.9,38.9,38.9,38.9,200.0],["2023-04-11",38.9,38.9,38.9,38.9,0.0],["2023-04-12",39.1,39.1,39.1,39.1,200.0],["2023-04-13",39.25,39.25,39.25,39.25,200.0],["2023-04-14",39.25,39.25,39.25,39.25,0.0],["2023-04-17",39.25,39.25,39.25,39.25,0.0],["2023-04-18",39.25,39.25,39.25,39.25,0.0],["2023-04-19",39.25,39.25,39.25,39.25,0.0],["2023-04-20",40.23,40.23,40.23,40.23,200.0],["2023-04-21",40.23,40.23,40.23,40.23,0.0],["2023-04-24",40.15,40.78,40.15,40.78,2300.0],["2023-04-25",41.77,41.77,41.34,41.34,11800.0],["2023-04-26",41.34,41.34,41.34,41.34,0.0],["2023-04-27",41.34,41.34,41.34,41.34,0.0],["2023-04-28",41.34,41.34,41.34,41.34,0.0],["2023-05-01",43.47,43.95,43.47,43.95,600.0],["2023-05-02",43.41,43.41,43.41,43.41,700.0],["2023-05-03",43.41,43.41,43.41,43.41,0.0],["2023-05-04",43.41,43.41,43.41,43.41,300.0],["2023-05-05",43.41,43.41,43.41,43.41,0.0],["2023-05-08",43.41,43.41,43.41,43.41,0.0],["2023-05-09",43.36,43.36,43.36,43.36,300.0],["2023-05-10",42.95,42.98,42.78,42.78,1400.0],["2023-05-11",41.94,41.94,41.94,41.94,300.0],["2023-05-12",41.79,41.79,41.79,41.79,400.0],["2023-05-15",42.13,42.13,42.13,42.13,100.0],["2023-05-16",42.13,42.13,42.13,42.13,0.0],["2023-05-17",43.0,43.0,43.0,43.0,19100.0],["2023-05-18",44.54,45.25,44.54,45.25,3100.0],["2023-05-19",45.15,45.15,45.15,45.15,200.0],["2023-05-22",45.15,45.15,45.15,45.15,0.0],["2023-05-23",45.15,45.15,45.15,45.15,0.0],["2023-05-24",44.24,44.25,44.24,44.25,400.0],["2023-05-25",41.1,43.85,40.5,43.11,1918800.0],["2023-05-26",42.55,44.32,42.55,43.01,320400.0],["2023-05-30",43.99,44.55,43.26,43.92,285400.0],["2023-05-31",43.28,43.9,42.72,43.79,116000.0],["2023-06-01",44.0,44.82,43.89,44.45,55100.0],["2023-06-02",44.9,45.2,44.54,44.82,32000.0],["2023-06-05",44.8,45.8,44.57,45.39,42100.0],["2023-06-06",45.07,45.76,45.07,45.72,185200.0],["2023-06-07",45.95,45.95,44.15,44.61,42900.0],["2023-06-08",44.74,44.74,44.25,44.44,13700.0],["2023-06-09",44.83,44.83,42.94,43.42,18900.0],["2023-06-12",43.2,43.76,42.97,43.36,29900.0],["2023-06-13",43.92,44.47,43.92,44.23,27500.0],["2023-06-14",44.52,44.68,42.81,43.73,16500.0],["2023-06-15",43.82,44.36,43.03,44.33,61700.0],["2023-06-16",44.57,45.86,44.56,45.69,50300.0],["2023-06-20",46.32,47.22,46.32,46.97,42900.0],["2023-06-21",46.87,48.26,46.79,48.11,75400.0],["2023-06-22",48.2,48.44,46.65,47.41,23100.0],["2023-06-23",46.8,46.8,45.25,45.7,10900.0],["2023-06-26",45.53,45.79,45.08,45.28,7600.0],["2023-06-27",45.34,45.82,44.94,45.39,31400.0],["2023-06-28",45.49,45.49,44.47,44.79,18600.0],["2023-06-29",45.0,45.78,45.0,45.66,15400.0],["2023-06-30",45.95,46.13,45.12,46.09,12600.0],["2023-07-03",46.3,47.63,45.88,46.41,422200.0],["2023-07-05",46.63,46.63,44.43,45.1,27300.0],["2023-07-06",44.94,44.94,44.51,44.58,10600.0],["2023-07-07",44.51,45.31,44.48,44.91,9200.0],["2023-07-10",44.7,45.81,44.68,45.63,14200.0],["2023-07-11",45.93,46.35,45.45,46.07,28500.0],["2023-07-12",46.35,47.63,46.35,47.4,33400.0],["2023-07-13",47.51,47.92,47.14,47.91,20000.0],["2023-07-14",47.81,47.81,46.9,47.07,16700.0],["2023-07-17",47.01,48.29,47.01,48.12,11700.0],["2023-07-18",48.31,48.89,47.96,48.73,15900.0],["2023-07-19",48.85,48.88,47.95,48.27,12900.0],["2023-07-20",48.3,48.3,47.21,47.42,13600.0],["2023-07-21",47.54,47.78,47.19,47.25,10800.0],["2023-07-24",47.27,47.39,46.94,46.97,11700.0],["2023-07-25",46.94,46.99,44.63,44.7,37000.0],["2023-07-26",44.88,46.28,44.88,45.73,49900.0],["2023-07-27",45.96,45.96,44.54,44.6,53200.0],["2023-07-28",44.81,45.68,44.81,45.42,29200.0],["2023-07-31",45.7,45.97,45.22,45.4,38600.0],["2023-08-01",45.07,45.86,44.54,45.68,26700.0],["2023-08-02",45.24,45.24,43.37,43.48,28100.0],["2023-08-03",43.43,43.43,42.62,42.78,13500.0],["2023-08-04",43.0,43.32,42.17,42.17,33200.0],["2023-08-07",42.52,42.85,42.45,42.73,10400.0],["2023-08-08",42.4,42.4,40.83,41.89,43200.0],["2023-08-09",42.24,44.62,41.73,44.36,51300.0],["2023-08-10",44.46,44.46,43.59,43.59,21600.0],["2023-08-11",43.21,43.92,43.21,43.5,61000.0],["2023-08-14",43.24,43.24,42.42,42.58,20200.0],["2023-08-15",42.19,42.51,41.5,41.56,13400.0],["2023-08-16",41.87,41.87,40.51,40.52,11800.0],["2023-08-17",40.58,41.1,40.4,40.59,14800.0],["2023-08-18",40.17,40.89,40.17,40.58,15400.0],["2023-08-21",40.82,40.82,39.81,40.23,16500.0],["2023-08-22",40.22,41.33,40.22,41.29,21600.0],["2023-08-23",41.46,42.29,41.41,42.22,26500.0],["2023-08-24",42.33,42.7,42.09,42.42,22500.0],["2023-08-25",42.69,43.11,42.35,42.94,15800.0],["2023-08-28",42.75,42.95,42.49,42.89,19700.0],["2023-08-29",42.74,43.85,42.74,43.67,19100.0],["2023-08-30",43.91,44.16,43.55,43.95,18900.0],["2023-08-31",44.0,45.23,44.0,44.84,55100.0],["2023-09-01",45.22,45.22,44.14,45.0,27200.0],["2023-09-05",45.0,45.18,44.59,44.92,20200.0],["2023-09-06",44.98,44.98,44.11,44.51,24900.0],["2023-09-07",44.64,44.72,43.61,43.94,34000.0],["2023-09-08",44.1,44.1,42.65,42.65,40800.0],["2023-09-11",43.02,43.31,42.39,43.22,96100.0],["2023-09-12",43.32,43.97,43.32,43.64,25800.0],["2023-09-13",43.73,43.73,42.49,43.01,34200.0],["2023-09-14",43.44,43.75,43.05,43.71,33200.0],["2023-09-15",43.65,44.43,43.65,44.29,25700.0],["2023-09-18",44.2,45.38,44.19,45.05,19100.0],["2023-09-19",45.35,45.35,42.21,43.4,32300.0],["2023-09-20",43.57,44.47,43.57,44.11,34500.0],["2023-09-21",43.56,44.2,42.67,42.72,185200.0],["2023-09-22",43.07,44.68,43.07,44.2,27900.0],["2023-09-25",44.0,44.67,44.0,44.41,27200.0],["2023-09-26",44.12,44.32,43.05,43.12,50700.0],["2023-09-27",43.34,43.47,42.76,42.77,18900.0],["2023-09-28",43.45,43.6,43.17,43.24,32400.0],["2023-09-29",43.48,43.5,42.58,42.62,38300.0],["2023-10-02",42.17,42.28,40.02,40.08,47700.0],["2023-10-03",40.2,40.42,39.33,39.95,46100.0],["2023-10-04",39.9,39.9,39.12,39.77,47600.0],["2023-10-05",39.73,40.4,39.73,40.17,23400.0],["2023-10-06",39.79,40.32,39.38,40.16,68900.0],["2023-10-09",40.17,40.17,39.53,39.85,15500.0],["2023-10-10",39.94,40.82,39.94,40.4,22700.0],["2023-10-11",40.7,41.08,40.5,40.81,24600.0],["2023-10-12",41.12,41.12,39.41,39.54,18100.0],["2023-10-13",39.76,39.76,38.94,39.29,114100.0],["2023-10-16",39.3,39.4,38.42,38.46,72700.0],["2023-10-17",38.27,38.81,38.18,38.53,134800.0],["2023-10-18",38.14,38.14,35.97,36.02,70700.0],["2023-10-19",36.23,36.75,35.88,36.04,196100.0],["2023-10-20",35.93,36.14,35.02,35.45,48000.0],["2023-10-23",35.4,36.03,35.2,35.34,78500.0],["2023-10-24",35.27,35.55,34.77,35.46,50800.0],["2023-10-25",35.14,35.56,34.99,35.15,59900.0],["2023-10-26",35.02,35.31,34.13,34.39,105700.0],["2023-10-27",34.4,34.64,34.07,34.53,71900.0],["2023-10-30",34.58,35.0,34.04,34.15,114800.0],["2023-10-31",33.94,33.94,33.3,33.71,189800.0],["2023-11-01",33.74,34.25,33.02,33.28,85400.0],["2023-11-02",33.99,34.59,33.14,33.37,196700.0],["2023-11-03",34.59,35.24,34.27,34.4,90700.0],["2023-11-06",34.54,34.58,33.66,34.46,133900.0],["2023-11-07",34.21,34.24,33.8,33.83,55600.0],["2023-11-08",33.98,37.34,33.98,37.23,184500.0],["2023-11-09",37.56,37.56,35.42,35.59,72700.0],["2023-11-10",35.91,37.08,35.59,37.04,84700.0],["2023-11-13",36.7,36.83,36.21,36.52,139400.0],["2023-11-14",37.03,38.89,37.03,38.57,106500.0],["2023-11-15",38.29,39.11,38.17,38.62,100300.0],["2023-11-16",38.66,39.19,38.3,38.83,124100.0],["2023-11-17",39.45,39.45,38.45,38.67,53800.0],["2023-11-20",38.81,39.07,38.51,39.0,63300.0],["2023-11-21",38.79,38.96,38.48,38.91,36600.0],["2023-11-22",38.78,39.23,38.78,38.99,24600.0],["2023-11-24",39.1,39.61,39.06,39.47,44700.0],["2023-11-27",39.5,39.63,39.09,39.35,58700.0],["2023-11-28",39.26,40.13,39.07,39.13,38600.0],["2023-11-29",38.89,39.47,38.73,39.16,31000.0],["2023-11-30",39.19,39.85,39.04,39.26,88500.0],["2023-12-01",39.34,40.39,39.34,40.16,39900.0],["2023-12-04",39.81,40.57,39.81,40.22,104900.0],["2023-12-05",39.93,40.01,38.82,39.03,35100.0],["2023-12-06",39.46,40.12,39.29,39.61,26000.0],["2023-12-07",39.43,39.99,39.07,39.19,76900.0],["2023-12-08",39.21,39.69,38.67,38.8,37200.0],["2023-12-11",38.75,40.11,38.5,40.01,55900.0],["2023-12-12",39.85,39.96,39.5,39.8,37400.0],["2023-12-13",40.3,41.5,39.81,41.37,48100.0],["2023-12-14",41.42,42.92,41.42,42.61,97900.0],["2023-12-15",42.9,43.06,42.48,42.92,78400.0],["2023-12-18",42.94,42.94,42.13,42.8,106400.0],["2023-12-19",43.01,44.12,43.01,44.05,118900.0],["2023-12-20",44.12,44.58,42.74,42.8,105700.0],["2023-12-21",43.17,43.95,42.85,43.14,93900.0],["2023-12-22",43.54,43.62,42.9,42.94,40700.0],["2023-12-26",43.0,44.3,42.59,43.87,39000.0],["2023-12-27",43.72,44.07,43.24,43.46,27400.0],["2023-12-28",43.39,43.66,42.88,43.61,65300.0],["2023-12-29",43.7,43.7,43.07,43.07,18300.0],["2024-01-02",42.81,43.18,42.16,42.46,80600.0],["2024-01-03",41.88,42.06,41.37,41.61,29000.0],["2024-01-04",41.42,41.75,41.0,41.15,33600.0],["2024-01-05",40.98,41.59,40.77,40.97,28300.0],["2024-01-08",40.65,41.73,40.38,41.27,37200.0],["2024-01-09",40.9,41.27,40.43,41.15,23000.0],["2024-01-10",41.05,42.36,41.05,41.92,32200.0],["2024-01-11",42.0,42.07,41.26,41.91,126700.0],["2024-01-12",42.21,43.05,42.15,42.7,35700.0],["2024-01-16",42.22,42.24,41.19,41.96,31600.0],["2024-01-17",41.33,41.8,40.9,41.77,31400.0],["2024-01-18",42.14,42.89,42.14,42.58,57100.0],["2024-01-19",42.59,43.26,42.32,43.11,21400.0],["2024-01-22",42.92,43.65,42.54,42.89,62700.0],["2024-01-23",43.25,43.66,42.89,43.59,21000.0],["2024-01-24",44.1,44.1,42.45,42.68,69000.0],["2024-01-25",43.19,43.66,43.04,43.43,45400.0],["2024-01-26",43.81,43.93,43.49,43.82,29000.0],["2024-01-29",44.01,44.39,43.36,44.34,25300.0],["2024-01-30",44.61,44.7,43.8,44.11,20300.0],["2024-01-31",43.94,43.94,42.61,42.81,57600.0],["2024-02-01",43.17,43.88,42.95,43.86,51200.0],["2024-02-02",43.31,43.58,43.0,43.43,32500.0],["2024-02-05",43.24,43.33,42.59,42.85,29500.0],["2024-02-06",43.0,44.11,42.92,43.74,50500.0],["2024-02-07",42.35,43.53,39.78,43.5,387800.0],["2024-02-08",41.2,41.46,40.41,41.1,97800.0],["2024-02-09",40.69,40.79,38.95,40.2,68000.0],["2024-02-12",40.53,41.19,39.8,40.01,43600.0],["2024-02-13",39.48,39.56,38.51,38.77,56700.0],["2024-02-14",39.03,39.11,37.8,37.84,98600.0],["2024-02-15",38.14,39.43,37.6,39.24,60300.0],["2024-02-16",38.93,39.59,38.64,39.27,84300.0],["2024-02-20",38.94,39.58,37.91,37.98,102800.0],["2024-02-21",38.13,38.26,37.16,37.65,55400.0],["2024-02-22",37.72,38.05,37.17,37.42,86900.0],["2024-02-23",37.28,37.54,37.19,37.24,21600.0],["2024-02-26",37.2,37.8,36.91,37.76,81500.0],["2024-02-27",38.04,38.04,37.2,37.53,48400.0],["2024-02-28",37.56,38.85,37.56,38.15,42100.0],["2024-02-29",38.1,38.41,37.68,37.7,75500.0],["2024-03-01",38.01,39.04,37.46,38.57,21000.0],["2024-03-04",38.99,38.99,37.47,37.52,56500.0],["2024-03-05",37.14,38.08,36.95,37.18,58300.0],["2024-03-06",37.17,37.69,37.04,37.38,57500.0],["2024-03-07",37.46,38.05,37.26,37.92,129500.0],["2024-03-08",37.75,38.85,37.47,37.49,75300.0],["2024-03-11",37.65,37.65,36.53,36.7,142000.0],["2024-03-12",37.03,37.05,36.2,36.71,55200.0],["2024-03-13",36.85,36.89,36.16,36.18,54600.0],["2024-03-14",36.1,37.0,35.75,36.96,79500.0],["2024-03-15",36.61,37.5,36.14,36.53,71900.0],["2024-03-18",36.45,36.75,36.14,36.14,81800.0],["2024-03-19",36.08,36.69,35.83,35.96,30100.0],["2024-03-20",36.2,37.14,36.2,36.9,33700.0],["2024-03-21",36.96,37.54,36.96,37.07,29900.0],["2024-03-22",37.3,37.34,36.67,36.93,66700.0],["2024-03-25",36.95,37.14,36.48,36.85,99400.0],["2024-03-26",36.61,36.61,34.82,35.19,129600.0],["2024-03-27",35.38,36.02,35.36,35.77,206000.0],["2024-03-28",33.98,35.33,33.34,33.72,237400.0],["2024-04-01",33.96,34.36,33.3,33.63,110200.0],["2024-04-02",33.47,33.82,33.13,33.69,95200.0],["2024-04-03",33.47,34.21,33.45,33.55,121900.0],["2024-04-04",33.73,33.75,32.88,32.92,152000.0],["2024-04-05",33.07,33.12,32.47,32.53,157600.0],["2024-04-08",32.72,32.72,32.11,32.25,171400.0],["2024-04-09",32.26,32.74,31.98,32.74,173900.0],["2024-04-10",32.01,32.01,31.43,31.44,141500.0],["2024-04-11",31.39,31.52,31.06,31.2,201900.0],["2024-04-12",30.99,31.13,30.15,30.29,125300.0],["2024-04-15",30.48,30.59,29.9,30.08,127900.0],["2024-04-16",29.8,30.23,29.8,29.95,145700.0],["2024-04-17",29.92,30.29,29.78,30.29,270300.0],["2024-04-18",30.23,32.13,30.23,31.55,139800.0],["2024-04-19",31.34,31.87,30.74,31.09,121800.0],["2024-04-22",30.98,31.9,30.98,31.52,127300.0],["2024-04-23",31.69,33.15,31.69,32.99,327900.0],["2024-04-24",33.27,33.58,32.69,33.34,375300.0],["2024-04-25",33.02,33.18,32.37,32.8,126900.0],["2024-04-26",32.74,33.19,32.74,33.03,120500.0],["2024-04-29",33.19,33.19,32.7,32.81,48900.0],["2024-04-30",32.5,33.2,32.49,32.9,74400.0],["2024-05-01",32.8,32.87,32.06,32.18,84200.0],["2024-05-02",32.03,32.49,31.49,32.47,60300.0],["2024-05-03",32.73,32.75,31.85,32.12,129100.0],["2024-05-06",32.45,32.74,32.12,32.73,223900.0],["2024-05-07",32.5,33.29,32.5,32.99,99900.0],["2024-05-08",32.84,33.4,32.73,33.39,41300.0],["2024-05-09",33.51,33.65,33.12,33.65,70400.0],["2024-05-10",33.62,33.74,33.24,33.7,216600.0],["2024-05-13",33.95,34.03,33.13,33.77,217500.0],["2024-05-14",33.93,34.58,33.09,33.12,110200.0],["2024-05-15",33.35,33.57,32.55,32.89,361300.0],["2024-05-16",34.38,34.89,33.05,34.59,282500.0],["2024-05-17",34.43,35.42,34.16,34.77,257400.0],["2024-05-20",34.75,34.75,33.93,34.49,100400.0],["2024-05-21",34.6,34.6,32.66,33.01,207400.0],["2024-05-22",32.39,33.28,32.26,32.52,69400.0],["2024-05-23",32.77,32.77,31.43,31.55,80400.0],["2024-05-24",31.66,32.01,31.54,31.87,41500.0],["2024-05-28",31.89,32.05,31.09,31.12,72100.0],["2024-05-29",30.7,31.27,30.7,30.73,169100.0],["2024-05-30",30.82,31.05,30.66,30.99,134400.0],["2024-05-31",31.36,32.03,31.36,31.83,103800.0],["2024-06-03",31.84,32.07,31.69,31.72,79400.0],["2024-06-04",31.55,32.31,31.53,32.28,76600.0],["2024-06-05",32.29,33.08,31.83,32.51,157800.0],["2024-06-06",32.25,32.97,32.25,32.8,93600.0],["2024-06-07",32.69,33.15,32.63,32.83,108000.0],["2024-06-10",32.55,32.77,31.92,32.75,49900.0],["2024-06-11",32.67,32.76,32.12,32.56,103400.0],["2024-06-12",33.14,33.49,32.82,32.97,69000.0],["2024-06-13",32.73,32.75,31.94,32.01,142200.0],["2024-06-14",31.59,31.67,31.02,31.51,120100.0],["2024-06-17",31.39,31.87,31.35,31.65,211100.0],["2024-06-18",31.64,31.72,31.02,31.46,98300.0],["2024-06-20",31.2,31.6,30.73,30.79,45000.0],["2024-06-21",30.66,30.92,30.32,30.7,148600.0],["2024-06-24",30.55,30.85,30.37,30.38,100200.0],["2024-06-25",30.29,30.85,30.19,30.76,35700.0],["2024-06-26",30.48,31.59,30.48,31.59,39700.0],["2024-06-27",31.71,32.49,31.71,32.44,68200.0],["2024-06-28",32.49,32.9,32.26,32.31,90600.0],["2024-07-01",32.61,32.61,32.07,32.36,36400.0],["2024-07-02",32.2,32.77,32.04,32.67,50500.0],["2024-07-03",32.76,32.82,32.31,32.34,12300.0],["2024-07-05",32.09,32.41,31.58,31.58,33000.0],["2024-07-08",32.13,32.81,31.84,32.76,42500.0],["2024-07-09",32.55,32.76,31.93,32.25,56500.0],["2024-07-10",32.24,32.77,32.24,32.61,34900.0],["2024-07-11",32.85,33.59,32.58,33.38,27500.0],["2024-07-12",33.54,33.54,33.09,33.31,73600.0],["2024-07-15",33.28,33.72,32.84,33.28,51200.0],["2024-07-16",33.5,34.32,33.17,34.06,122800.0],["2024-07-17",33.7,33.78,32.28,32.34,59100.0],["2024-07-18",32.4,32.72,31.98,32.15,47900.0],["2024-07-19",31.67,32.18,31.67,32.09,53000.0],["2024-07-22",32.0,32.45,31.98,32.04,39600.0],["2024-07-23",32.13,32.96,31.83,32.93,26800.0],["2024-07-24",32.63,32.7,31.44,31.44,35000.0],["2024-07-25",31.41,31.41,30.03,30.32,91500.0],["2024-07-26",30.5,31.01,30.22,30.42,35800.0],["2024-07-29",30.66,30.84,30.21,30.49,47500.0],["2024-07-30",30.38,30.53,29.94,30.26,68900.0],["2024-07-31",30.62,30.84,29.9,30.07,116000.0],["2024-08-01",30.08,30.13,28.65,28.98,153600.0],["2024-08-02",28.44,28.44,27.17,27.87,290600.0],["2024-08-05",26.98,28.11,26.94,27.2,56400.0],["2024-08-06",27.32,28.19,27.32,27.77,62500.0],["2024-08-07",28.38,28.53,27.03,27.26,101900.0],["2024-08-08",27.97,29.32,27.58,27.95,139800.0],["2024-08-09",27.88,27.88,27.14,27.28,77500.0],["2024-08-12",27.36,27.36,26.5,26.77,69900.0],["2024-08-13",26.77,26.96,26.45,26.82,55600.0],["2024-08-14",26.82,26.89,26.51,26.8,113400.0],["2024-08-15",27.19,27.24,26.67,26.86,166400.0],["2024-08-16",26.85,26.94,26.48,26.69,59400.0],["2024-08-19",26.77,27.6,26.68,27.38,64100.0],["2024-08-20",27.4,27.68,26.85,27.23,63600.0],["2024-08-21",27.45,27.62,27.26,27.43,39300.0],["2024-08-22",27.63,27.63,26.94,27.03,59600.0],["2024-08-23",27.02,27.37,26.78,27.13,148200.0],["2024-08-26",27.12,27.39,26.76,27.18,98100.0],["2024-08-27",27.06,27.18,26.66,27.06,116900.0],["2024-08-28",27.06,27.18,26.54,26.74,89200.0],["2024-08-29",27.07,27.11,26.6,26.73,79700.0],["2024-08-30",26.99,26.99,26.74,26.85,50700.0],["2024-09-03",26.58,26.87,25.61,25.86,169000.0],["2024-09-04",25.9,25.99,24.97,25.13,202700.0],["2024-09-05",25.17,25.93,24.82,25.55,180700.0],["2024-09-06",25.42,25.62,24.95,25.41,188900.0],["2024-09-09",25.7,26.26,25.39,26.26,105500.0],["2024-09-10",26.21,26.36,25.79,26.34,473900.0],["2024-09-11",26.4,26.75,25.72,26.51,117100.0],["2024-09-12",26.46,26.86,26.14,26.2,142700.0],["2024-09-13",26.51,26.51,25.68,25.71,83900.0],["2024-09-16",25.91,25.98,25.57,25.89,113500.0],["2024-09-17",26.01,27.17,26.01,27.07,114000.0],["2024-09-18",27.17,27.36,24.94,26.96,241800.0],["2024-09-19",27.6,28.75,27.59,28.45,345500.0],["2024-09-20",28.17,28.82,27.88,28.73,386500.0],["2024-09-23",28.74,29.02,28.54,28.81,111800.0],["2024-09-24",29.0,29.91,28.7,29.68,167500.0],["2024-09-25",29.74,29.85,28.37,28.57,177100.0],["2024-09-26",29.02,30.39,28.87,30.17,167100.0],["2024-09-27",30.07,30.54,29.73,29.73,66000.0],["2024-09-30",29.82,29.93,28.66,29.05,131100.0],["2024-10-01",28.82,29.34,28.63,29.1,53100.0],["2024-10-02",29.07,29.52,28.9,29.17,61000.0],["2024-10-03",29.21,29.69,29.0,29.57,89800.0],["2024-10-04",29.91,30.18,29.64,30.05,130400.0],["2024-10-07",29.96,30.45,29.88,30.13,105500.0],["2024-10-08",30.03,30.07,29.66,29.87,150900.0],["2024-10-09",29.73,29.86,29.28,29.3,95500.0],["2024-10-10",29.21,29.64,28.8,29.05,77200.0],["2024-10-11",29.16,30.01,29.06,30.01,65700.0],["2024-10-14",30.26,30.26,29.67,30.07,18600.0],["2024-10-15",29.94,30.22,29.89,30.17,105100.0],["2024-10-16",30.18,31.0,29.96,30.85,214300.0],["2024-10-17",30.8,31.03,30.2,30.4,312000.0],["2024-10-18",30.59,31.56,30.48,31.51,112100.0],["2024-10-21",31.56,31.89,31.25,31.81,164400.0],["2024-10-22",31.89,32.09,31.5,31.92,268900.0],["2024-10-23",31.98,31.98,31.04,31.21,236400.0],["2024-10-24",31.22,31.41,30.15,30.3,204100.0],["2024-10-25",30.25,30.81,30.19,30.44,120400.0],["2024-10-28",30.34,30.63,29.94,30.61,137700.0],["2024-10-29",30.61,30.61,29.28,29.83,182000.0],["2024-10-30",29.71,30.82,29.6,30.8,105300.0],["2024-10-31",30.45,31.14,29.92,29.97,148200.0],["2024-11-01",29.94,30.8,29.94,30.51,50500.0],["2024-11-04",30.65,31.01,30.04,30.07,54100.0],["2024-11-05",29.97,30.77,29.97,30.76,80000.0],["2024-11-06",27.72,29.59,27.33,29.26,517100.0],["2024-11-07",29.44,29.79,28.96,29.2,220300.0],["2024-11-08",29.0,30.18,28.58,28.79,159300.0],["2024-11-11",28.78,29.15,28.63,28.79,131000.0],["2024-11-12",28.74,28.78,28.07,28.37,183400.0],["2024-11-13",28.34,29.39,28.17,29.35,177400.0],["2024-11-14",29.5,29.61,28.75,28.76,303800.0],["2024-11-15",28.6,28.63,27.94,28.14,118000.0],["2024-11-18",28.11,29.23,27.94,28.96,144800.0],["2024-11-19",28.91,29.55,28.56,29.35,100000.0],["2024-11-20",29.47,29.73,29.12,29.6,76400.0],["2024-11-21",29.6,29.9,28.79,29.24,147000.0],["2024-11-22",29.33,31.44,29.25,31.28,184100.0],["2024-11-25",31.38,32.52,31.12,32.03,220700.0],["2024-11-26",31.66,31.66,30.09,30.12,106200.0],["2024-11-27",30.2,31.42,29.98,30.99,116100.0],["2024-11-29",32.18,33.06,32.06,32.69,190300.0],["2024-12-02",32.62,32.68,31.56,32.17,162700.0],["2024-12-03",32.35,32.35,31.74,31.79,119700.0],["2024-12-04",31.5,32.31,31.5,32.1,120700.0],["2024-12-05",32.1,32.99,32.1,32.76,131500.0],["2024-12-06",32.77,33.13,31.53,31.57,85000.0],["2024-12-09",31.59,32.26,31.59,31.79,119400.0],["2024-12-10",31.94,32.04,31.25,31.44,91100.0],["2024-12-11",31.56,31.56,30.96,31.34,55600.0],["2024-12-12",31.32,31.5,30.88,31.0,62100.0],["2024-12-13",30.94,31.67,30.82,31.39,83400.0],["2024-12-16",31.42,31.58,30.63,30.94,63000.0],["2024-12-17",30.65,31.21,30.65,31.13,52900.0],["2024-12-18",30.95,31.16,29.59,29.66,160500.0],["2024-12-19",29.66,29.91,28.99,29.03,84700.0],["2024-12-20",28.75,30.22,28.64,29.95,156500.0],["2024-12-23",29.65,30.11,29.28,29.82,139900.0],["2024-12-24",29.7,31.57,29.58,31.26,50500.0],["2024-12-26",31.0,31.03,30.6,30.9,38900.0],["2024-12-27",30.72,30.8,29.8,30.02,95800.0],["2024-12-30",29.86,30.46,29.5,30.25,209100.0],["2024-12-31",30.26,30.79,30.15,30.48,142100.0],["2025-01-02",30.48,30.95,30.22,30.74,81800.0],["2025-01-03",30.65,30.73,30.13,30.13,83600.0],["2025-01-06",30.52,30.52,29.41,29.5,121900.0],["2025-01-07",29.47,29.73,28.86,29.02,103900.0],["2025-01-08",28.75,29.08,28.55,28.62,171200.0],["2025-01-10",27.9,27.9,26.7,27.05,157700.0],["2025-01-13",27.08,27.13,26.45,26.8,162700.0],["2025-01-14",26.98,27.08,26.05,26.49,121400.0],["2025-01-15",27.0,27.11,26.28,26.53,242700.0],["2025-01-16",26.35,26.82,26.32,26.47,119200.0],["2025-01-17",26.82,26.85,26.34,26.5,114400.0],["2025-01-21",27.06,28.43,26.62,28.09,165100.0],["2025-01-22",28.0,28.59,27.78,28.35,105500.0],["2025-01-23",28.51,28.81,27.95,28.56,136900.0],["2025-01-24",28.79,28.83,28.08,28.16,111800.0],["2025-01-27",28.01,28.03,27.45,27.86,106700.0],["2025-01-28",27.62,27.9,27.34,27.71,55200.0],["2025-01-29",27.93,27.93,27.38,27.59,117500.0],["2025-01-30",27.69,27.97,26.3,27.26,194700.0],["2025-01-31",27.41,28.2,26.9,27.15,190600.0],["2025-02-03",26.07,26.48,25.24,26.2,146400.0],["2025-02-04",26.53,27.08,26.32,26.67,101300.0],["2025-02-05",27.34,29.32,27.34,28.82,317100.0],["2025-02-06",28.69,28.91,27.95,28.37,144100.0],["2025-02-07",28.71,29.34,28.26,28.56,146800.0],["2025-02-10",28.66,29.23,28.54,29.12,116600.0],["2025-02-11",28.24,29.32,28.24,29.3,107500.0],["2025-02-12",29.11,29.31,28.65,29.25,58100.0],["2025-02-13",29.42,29.7,29.16,29.59,77100.0],["2025-02-14",29.75,29.83,29.09,29.25,71700.0],["2025-02-18",29.51,29.51,29.01,29.04,45000.0],["2025-02-19",29.02,29.03,28.49,29.02,62200.0],["2025-02-20",29.22,29.22,28.53,29.09,89600.0],["2025-02-21",29.27,29.27,28.44,28.79,70300.0],["2025-02-24",28.76,29.54,28.57,29.45,83100.0],["2025-02-25",29.36,29.59,28.95,29.3,96300.0],["2025-02-26",29.66,30.2,29.1,29.29,86800.0],["2025-02-27",29.07,30.01,29.07,29.49,121900.0],["2025-02-28",29.31,29.92,28.88,29.09,363900.0],["2025-03-03",29.12,29.66,28.07,28.23,187700.0],["2025-03-04",27.65,28.12,26.94,27.47,147800.0],["2025-03-05",27.78,28.13,27.46,28.1,104500.0],["2025-03-06",27.88,28.31,26.47,26.68,209700.0],["2025-03-07",26.6,27.56,26.42,27.46,104200.0],["2025-03-10",27.03,27.08,26.3,26.31,108100.0],["2025-03-11",26.0,26.41,25.21,25.49,126500.0],["2025-03-12",25.51,26.2,25.46,26.03,172000.0],["2025-03-13",26.19,26.48,25.88,26.13,100500.0],["2025-03-14",26.41,27.28,26.33,27.21,162900.0],["2025-03-17",27.23,27.8,26.84,27.52,120700.0],["2025-03-18",27.27,27.82,27.27,27.73,94100.0],["2025-03-19",27.53,28.36,27.53,28.29,89000.0],["2025-03-20",28.06,28.47,27.73,27.92,126400.0],["2025-03-21",27.65,27.99,27.39,27.63,79200.0],["2025-03-24",27.85,28.61,27.85,28.33,100500.0],["2025-03-25",28.18,28.4,27.21,27.24,95300.0],["2025-03-26",27.03,27.49,26.71,26.84,95500.0],["2025-03-27",27.06,27.06,26.3,26.88,113100.0],["2025-03-28",26.92,26.92,25.66,25.92,113600.0],["2025-03-31",25.91,25.98,24.91,24.93,315000.0],["2025-04-01",24.52,25.52,24.52,25.35,202600.0],["2025-04-02",24.96,26.32,24.96,26.19,128900.0],["2025-04-03",25.53,26.24,24.97,25.23,245500.0],["2025-04-04",24.28,24.55,23.1,23.5,324600.0],["2025-04-07",22.53,23.93,21.9,22.18,306500.0],["2025-04-08",23.06,23.06,20.9,21.07,216200.0],["2025-04-09",20.94,24.68,20.94,24.65,285900.0],["2025-04-10",23.92,24.02,23.07,23.53,212700.0],["2025-04-11",23.58,24.15,23.52,24.04,82800.0],["2025-04-14",24.36,25.16,24.33,24.92,121100.0],["2025-04-15",24.71,25.35,24.61,24.71,102900.0],["2025-04-16",24.38,24.8,23.94,24.11,94600.0],["2025-04-17",24.1,24.6,24.07,24.41,67100.0],["2025-04-21",24.17,24.35,23.11,23.53,219800.0],["2025-04-22",23.85,24.17,23.7,23.98,91100.0],["2025-04-23",24.56,25.22,24.46,24.89,151100.0],["2025-04-24",24.65,25.53,24.41,25.04,113000.0],["2025-04-25",24.99,25.37,24.86,25.3,50200.0],["2025-04-28",25.31,25.91,25.23,25.53,84800.0],["2025-04-29",25.53,25.6,24.75,25.2,87700.0],["2025-04-30",24.97,25.25,24.48,25.16,115400.0],["2025-05-01",25.15,25.67,24.84,25.22,87600.0],["2025-05-02",25.78,26.15,25.33,25.81,169600.0],["2025-05-05",25.94,25.94,25.33,25.37,64300.0],["2025-05-06",25.2,25.65,25.2,25.46,48000.0],["2025-05-07",25.9,25.9,25.2,25.39,70100.0],["2025-05-08",25.55,25.89,25.15,25.21,246900.0],["2025-05-09",25.33,25.87,25.17,25.79,112700.0],["2025-05-12",26.58,27.0,26.14,26.97,114000.0],["2025-05-13",27.12,28.3,26.98,28.09,108900.0],["2025-05-14",28.09,28.39,27.82,28.06,93300.0],["2025-05-15",28.07,28.07,27.12,27.74,109700.0],["2025-05-16",27.8,28.09,27.52,27.84,64200.0],["2025-05-19",27.37,28.09,27.27,28.02,42400.0],["2025-05-20",28.09,28.35,27.58,28.19,141500.0],["2025-05-21",27.93,27.94,26.44,26.5,134600.0],["2025-05-22",26.42,26.42,25.66,25.79,140100.0],["2025-05-23",25.45,25.93,25.3,25.55,85700.0],["2025-05-27",29.9,31.5,29.67,30.62,744800.0],["2025-05-28",30.62,30.62,30.08,30.39,167400.0],["2025-05-29",29.06,30.68,27.68,30.2,196200.0],["2025-05-30",30.22,30.31,28.7,28.97,206800.0],["2025-06-02",28.79,29.07,28.31,28.77,148200.0],["2025-06-03",28.73,30.37,28.7,29.74,174800.0],["2025-06-04",29.91,30.14,29.64,29.9,169000.0],["2025-06-05",29.87,30.2,29.58,29.76,157000.0],["2025-06-06",30.14,30.32,29.94,30.14,155600.0],["2025-06-09",30.44,30.72,29.93,30.52,97600.0],["2025-06-10",30.73,31.39,30.21,30.81,108900.0],["2025-06-11",30.86,31.22,30.59,30.99,73700.0],["2025-06-12",30.89,31.36,30.7,31.04,70000.0],["2025-06-13",30.55,30.79,30.31,30.49,59600.0],["2025-06-16",30.68,31.45,30.68,31.21,89400.0],["2025-06-17",31.03,31.19,30.57,30.83,70600.0],["2025-06-18",30.88,31.02,30.64,30.74,66100.0],["2025-06-20",30.68,30.94,30.43,30.64,81400.0],["2025-06-23",30.66,31.08,30.34,30.9,113300.0],["2025-06-24",31.27,31.51,30.81,31.39,62000.0],["2025-06-25",31.37,31.37,30.83,31.09,55700.0],["2025-06-26",31.35,32.02,31.29,31.96,65300.0],["2025-06-27",32.14,32.14,31.27,31.7,75800.0],["2025-06-30",31.78,32.03,31.5,31.88,94600.0],["2025-07-01",31.67,32.51,31.67,32.02,79700.0],["2025-07-02",31.87,32.67,31.57,32.67,129300.0],["2025-07-03",32.73,32.73,32.32,32.49,34000.0],["2025-07-07",29.24,31.29,29.12,29.64,643600.0],["2025-07-08",29.77,29.77,28.99,29.0,312700.0],["2025-07-09",29.28,29.38,28.78,29.26,317100.0],["2025-07-10",29.29,29.86,28.63,29.55,146000.0],["2025-07-11",29.15,29.79,29.13,29.51,125100.0],["2025-07-14",29.45,30.15,29.23,30.0,121900.0],["2025-07-15",30.09,30.22,29.6,29.61,98000.0],["2025-07-16",29.88,30.41,29.46,30.22,151300.0],["2025-07-17",30.26,31.37,29.98,31.17,107000.0],["2025-07-18",31.5,31.56,30.99,31.35,103400.0],["2025-07-21",31.62,31.71,30.86,30.87,93600.0],["2025-07-22",30.96,31.11,30.42,30.92,86300.0],["2025-07-23",31.26,31.52,31.15,31.36,153200.0],["2025-07-24",31.78,32.5,31.56,31.65,239400.0],["2025-07-25",31.82,32.28,31.5,32.22,162300.0],["2025-07-28",32.24,32.24,31.84,32.02,93600.0],["2025-07-29",32.28,32.28,31.02,31.31,156100.0],["2025-07-30",31.37,31.37,30.53,30.72,140200.0],["2025-07-31",30.6,31.01,30.27,30.35,184500.0],["2025-08-01",29.89,30.12,29.38,29.85,120500.0],["2025-08-04",30.05,30.3,29.89,30.28,52000.0],["2025-08-05",30.31,30.69,30.02,30.29,76200.0],["2025-08-06",30.56,31.06,30.31,30.99,192700.0],["2025-08-07",29.69,30.4,28.75,29.52,282300.0],["2025-08-08",29.64,29.64,28.13,28.18,123500.0],["2025-08-11",28.21,28.83,28.02,28.74,132200.0],["2025-08-12",29.04,29.04,28.37,28.65,146200.0],["2025-08-13",28.97,29.1,28.6,28.96,128700.0],["2025-08-14",28.58,28.68,28.07,28.36,91000.0],["2025-08-15",28.37,28.47,27.65,27.7,186900.0],["2025-08-18",27.78,27.78,27.29,27.47,86900.0],["2025-08-19",27.56,27.7,27.18,27.26,55300.0],["2025-08-20",27.27,27.27,26.86,26.91,74700.0],["2025-08-21",26.78,26.9,26.46,26.66,87200.0],["2025-08-22",26.81,27.68,26.65,27.54,194900.0],["2025-08-25",27.5,27.5,26.81,26.9,58000.0],["2025-08-26",26.95,27.37,26.93,27.34,118600.0],["2025-08-27",27.17,27.47,26.98,27.15,174800.0],["2025-08-28",27.36,27.62,27.21,27.55,130400.0],["2025-08-29",27.63,27.8,27.36,27.72,166800.0],["2025-09-02",27.3,27.33,26.77,26.97,130400.0],["2025-09-03",26.79,27.02,26.73,26.91,65000.0],["2025-09-04",26.83,27.44,26.74,27.41,150100.0],["2025-09-05",27.48,28.08,27.39,27.61,136900.0],["2025-09-08",27.66,27.66,27.29,27.54,67100.0],["2025-09-09",27.58,27.58,26.73,26.84,104200.0],["2025-09-10",26.8,27.2,26.66,26.71,70100.0],["2025-09-11",26.95,27.62,26.95,27.55,119000.0],["2025-09-12",27.55,27.59,27.09,27.25,114400.0],["2025-09-15",27.44,27.84,27.0,27.73,128100.0],["2025-09-16",27.81,27.99,27.64,27.95,88000.0],["2025-09-17",28.23,28.77,28.0,28.15,146400.0],["2025-09-18",28.32,28.54,27.55,28.2,100800.0],["2025-09-19",28.45,28.45,27.57,27.86,162300.0],["2025-09-22",27.68,27.93,27.47,27.93,57100.0],["2025-09-23",27.95,28.34,27.49,27.51,54200.0],["2025-09-24",27.64,27.67,26.76,27.13,84800.0],["2025-09-25",26.89,26.89,26.28,26.28,43200.0],["2025-09-26",26.34,26.37,25.67,25.74,149700.0],["2025-09-29",26.01,26.36,25.63,26.32,138700.0],["2025-09-30",26.33,26.33,25.65,26.2,76000.0],["2025-10-01",26.1,27.03,26.1,26.4,119800.0],["2025-10-02",26.6,26.6,26.08,26.31,128700.0],["2025-10-03",26.38,27.16,26.38,26.88,81900.0],["2025-10-06",27.18,27.18,26.52,26.76,92900.0],["2025-10-07",26.98,27.04,26.32,26.37,70800.0],["2025-10-08",26.6,26.61,26.38,26.55,84200.0],["2025-10-09",26.51,26.56,26.16,26.35,71500.0],["2025-10-10",26.42,26.44,25.35,25.39,82800.0],["2025-10-13",25.75,26.19,25.6,26.07,49500.0],["2025-10-14",25.71,26.68,25.46,26.56,97600.0],["2025-10-15",26.75,26.77,26.09,26.3,83400.0],["2025-10-16",26.48,26.65,26.19,26.48,90600.0],["2025-10-17",26.31,26.48,25.9,25.99,62000.0],["2025-10-20",26.2,26.62,26.2,26.62,38400.0],["2025-10-21",26.51,26.97,26.51,26.92,67800.0],["2025-10-22",26.81,26.85,26.23,26.59,65000.0],["2025-10-23",26.78,27.03,26.69,26.97,69200.0],["2025-10-24",27.34,27.36,26.99,27.07,56900.0],["2025-10-27",27.33,27.41,27.01,27.16,64000.0],["2025-10-28",27.24,27.44,27.01,27.17,40200.0],["2025-10-29",27.24,27.77,27.0,27.32,115900.0],["2025-10-30",27.2,27.24,26.63,26.63,174200.0],["2025-10-31",26.66,27.73,26.33,27.46,129200.0],["2025-11-03",27.44,27.44,26.49,26.96,105700.0],["2025-11-04",26.55,26.98,26.12,26.73,112600.0],["2025-11-05",26.85,29.71,26.85,29.56,157000.0],["2025-11-06",29.45,30.0,28.14,28.15,153800.0],["2025-11-07",28.0,28.0,26.12,26.83,111600.0],["2025-11-10",27.14,27.62,27.12,27.41,103900.0],["2025-11-11",27.52,27.88,27.28,27.47,90800.0],["2025-11-12",27.5,27.7,27.01,27.14,116400.0],["2025-11-13",27.22,27.33,26.69,26.84,151400.0],["2025-11-14",26.37,27.0,25.8,25.83,136000.0],["2025-11-17",25.58,25.88,25.16,25.17,101500.0],["2025-11-18",25.43,25.43,24.59,24.84,103700.0],["2025-11-19",24.81,24.98,24.68,24.74,81600.0],["2025-11-20",25.14,25.51,24.19,24.24,152100.0],["2025-11-21",24.26,24.5,24.13,24.26,185200.0],["2025-11-24",24.12,24.37,23.85,24.35,207400.0],["2025-11-25",24.5,25.09,24.46,25.06,142500.0],["2025-11-26",24.84,25.73,24.84,25.62,107200.0],["2025-11-28",25.75,25.75,25.38,25.51,61400.0],["2025-12-01",25.54,25.85,25.15,25.25,67500.0],["2025-12-02",25.33,25.34,24.89,25.24,56400.0],["2025-12-03",25.2,25.66,25.14,25.65,60700.0],["2025-12-04",25.75,26.69,25.75,26.2,72800.0],["2025-12-05",26.43,27.28,26.43,27.26,110400.0],["2025-12-08",27.4,27.59,27.0,27.15,94300.0],["2025-12-09",27.2,27.46,27.02,27.13,44900.0],["2025-12-10",27.19,27.91,26.89,27.59,114300.0],["2025-12-11",27.67,27.82,27.44,27.71,99500.0],["2025-12-12",27.87,28.11,27.38,27.53,59300.0],["2025-12-15",27.63,27.63,26.62,26.84,61800.0],["2025-12-16",26.83,28.26,26.59,27.8,112000.0],["2025-12-17",27.69,27.69,26.56,26.6,59300.0],["2025-12-18",27.12,28.24,26.99,27.65,154800.0],["2025-12-19",27.64,27.87,27.27,27.87,111000.0],["2025-12-22",27.93,28.74,27.93,28.35,137700.0],["2025-12-23",28.67,28.67,27.69,28.5,99600.0],["2025-12-24",28.55,28.55,28.2,28.2,25100.0],["2025-12-26",28.23,28.63,28.17,28.43,47800.0],["2025-12-29",28.3,28.36,27.76,27.94,117100.0],["2025-12-30",27.89,28.1,27.64,27.8,58100.0],["2025-12-31",27.84,27.99,27.32,27.54,70400.0],["2026-01-02",27.82,28.43,27.67,27.89,122400.0],["2026-01-05",28.17,29.27,28.08,29.03,133100.0],["2026-01-06",29.05,29.22,28.68,29.11,102700.0],["2026-01-07",29.1,29.1,28.29,28.5,74300.0],["2026-01-08",28.89,28.89,28.18,28.43,108300.0],["2026-01-09",28.64,29.0,28.38,28.8,75000.0],["2026-01-12",28.64,30.0,28.54,29.71,105100.0],["2026-01-13",29.68,29.68,29.21,29.58,64400.0],["2026-01-14",29.62,30.16,29.4,30.14,83300.0],["2026-01-15",30.23,31.03,29.93,30.52,143700.0],["2026-01-16",30.67,30.9,30.3,30.64,113500.0],["2026-01-20",29.18,29.59,26.85,27.97,494100.0],["2026-01-21",28.31,29.58,27.97,29.19,127400.0],["2026-01-22",29.44,29.83,29.15,29.41,189400.0],["2026-01-23",29.48,29.92,29.36,29.68,100000.0],["2026-01-26",29.5,29.53,28.96,29.25,120200.0],["2026-01-27",29.26,29.73,29.04,29.3,176300.0],["2026-01-28",29.53,29.53,28.59,28.95,131800.0],["2026-01-29",29.21,29.28,28.35,28.9,141900.0],["2026-01-30",28.74,28.88,28.04,28.46,192300.0],["2026-02-02",28.39,28.79,27.4,28.05,261900.0],["2026-02-03",27.81,28.6,27.81,28.39,154000.0],["2026-02-04",29.37,31.66,29.11,30.25,318300.0],["2026-02-05",29.66,30.16,29.02,29.31,312000.0],["2026-02-06",29.6,31.23,29.6,29.88,225900.0],["2026-02-09",29.87,29.95,29.42,29.95,178600.0],["2026-02-10",30.05,31.83,29.69,31.3,306800.0],["2026-02-11",31.46,31.46,30.38,30.76,166400.0],["2026-02-12",30.96,31.39,30.21,30.84,153600.0],["2026-02-13",30.8,31.35,30.36,31.18,128600.0],["2026-02-17",30.94,32.21,30.94,31.62,164300.0],["2026-02-18",31.53,31.53,30.74,31.34,133500.0],["2026-02-19",31.28,32.69,31.21,32.53,164100.0],["2026-02-20",32.44,33.01,32.23,32.83,177300.0],["2026-02-23",32.3,32.72,31.68,32.13,172500.0],["2026-02-24",32.33,32.98,31.84,32.51,163900.0],["2026-02-25",32.6,32.64,32.2,32.36,110100.0],["2026-02-26",32.11,32.58,32.09,32.49,141700.0],["2026-02-27",32.05,32.4,31.59,31.95,156400.0],["2026-03-02",31.39,32.98,31.23,32.83,128700.0],["2026-03-03",32.01,32.43,31.27,32.26,245300.0],["2026-03-04",32.63,32.72,32.08,32.26,201700.0],["2026-03-05",31.97,32.32,30.67,31.2,117500.0],["2026-03-06",30.54,30.71,29.79,30.23,201900.0],["2026-03-09",29.61,30.58,29.09,30.36,219400.0],["2026-03-10",30.3,30.65,29.82,30.0,191700.0],["2026-03-11",30.11,30.32,29.58,29.78,156300.0],["2026-03-12",29.31,29.42,28.15,28.41,327600.0],["2026-03-13",28.79,29.12,27.36,27.56,210000.0],["2026-03-16",27.87,28.92,27.87,28.85,153900.0],["2026-03-17",28.98,30.67,28.98,30.58,183500.0],["2026-03-18",30.84,32.51,30.51,31.84,360800.0],["2026-03-19",31.21,31.21,30.21,31.05,216200.0],["2026-03-20",31.11,31.11,29.79,30.16,193200.0],["2026-03-23",31.0,31.64,30.43,30.46,174800.0],["2026-03-24",30.09,30.72,30.05,30.09,169500.0],["2026-03-25",30.6,30.7,29.87,30.39,133200.0],["2026-03-26",29.95,30.73,29.54,29.59,141500.0],["2026-03-27",29.2,29.21,27.83,28.08,185300.0],["2026-03-30",28.3,28.3,26.91,27.12,200500.0],["2026-03-31",27.47,28.53,27.1,28.2,173500.0],["2026-04-01",28.51,29.61,28.51,28.9,103400.0],["2026-04-02",28.19,29.09,27.85,28.46,89500.0],["2026-04-06",28.24,28.76,28.11,28.72,95000.0],["2026-04-07",28.26,28.6,27.74,28.29,240900.0],["2026-04-08",30.03,30.61,29.5,30.33,121200.0],["2026-04-09",30.35,30.81,30.35,30.68,97700.0],["2026-04-10",31.0,31.0,30.46,30.69,63800.0],["2026-04-13",30.45,31.67,30.14,31.54,78600.0],["2026-04-14",31.54,32.01,31.33,31.59,61700.0],["2026-04-15",31.59,31.98,30.72,30.83,106100.0],["2026-04-16",30.77,31.45,30.77,31.3,71200.0],["2026-04-17",31.9,33.26,31.9,32.72,186600.0],["2026-04-20",32.47,33.33,32.31,33.12,121300.0],["2026-04-21",32.98,33.48,32.59,32.79,152300.0],["2026-04-22",33.44,33.53,32.67,33.17,123600.0],["2026-04-23",33.03,34.21,32.62,34.0,127200.0],["2026-04-24",34.27,34.33,33.03,33.04,196900.0],["2026-04-27",33.2,33.8,33.05,33.07,112400.0],["2026-04-28",32.6,33.17,30.42,31.8,183800.0],["2026-04-29",31.69,31.89,31.27,31.37,229000.0],["2026-04-30",31.65,32.61,31.33,32.45,177800.0],["2026-05-01",32.45,32.73,31.94,32.31,82800.0],["2026-05-04",32.32,32.62,31.76,32.11,134900.0],["2026-05-05",32.29,34.46,32.29,34.31,244600.0],["2026-05-06",34.67,35.06,33.74,34.04,309600.0],["2026-05-07",34.31,34.74,33.92,34.64,131700.0],["2026-05-08",34.33,35.7,34.33,35.38,172900.0],["2026-05-11",35.12,35.24,34.16,34.25,84200.0],["2026-05-12",34.22,34.22,32.89,33.31,124400.0],["2026-05-13",33.35,33.65,32.92,32.92,133100.0],["2026-05-14",33.24,33.25,32.14,32.41,116800.0],["2026-05-15",31.86,32.61,31.86,32.0,135800.0],["2026-05-18",31.71,32.46,31.53,31.95,93400.0],["2026-05-19",31.59,31.96,30.9,31.47,110300.0],["2026-05-20",31.81,32.43,31.45,32.39,87400.0],["2026-05-21",32.22,33.01,31.8,32.99,66700.0],["2026-05-22",33.46,34.34,33.1,34.28,101700.0],["2026-05-26",34.84,34.84,33.79,34.7,134600.0],["2026-05-27",34.65,35.82,34.55,35.27,219000.0],["2026-05-28",32.48,33.49,28.54,30.43,931000.0],["2026-05-29",30.16,31.6,29.85,30.92,164900.0],["2026-06-01",30.35,30.63,29.19,29.5,224400.0],["2026-06-02",29.78,30.27,29.63,29.86,100700.0],["2026-06-03",29.84,29.84,28.84,28.85,166700.0],["2026-06-04",28.97,29.1,27.8,28.26,163400.0],["2026-06-05",27.96,28.12,26.71,26.92,273800.0],["2026-06-08",27.12,27.88,26.69,27.31,248700.0],["2026-06-09",27.47,27.86,26.57,27.54,415300.0],["2026-06-10",27.22,27.53,26.4,26.4,211200.0],["2026-06-11",26.56,26.95,26.17,26.88,228600.0],["2026-06-12",27.0,27.43,26.66,27.37,267300.0],["2026-06-15",28.11,28.93,27.73,28.24,218700.0],["2026-06-16",28.44,28.71,27.95,27.97,125500.0],["2026-06-17",28.17,29.29,28.17,28.32,261000.0],["2026-06-18",28.72,28.72,27.65,28.03,174300.0],["2026-06-22",27.68,28.19,27.68,27.87,129600.0],["2026-06-23",27.31,27.61,27.13,27.33,201400.0],["2026-06-24",27.34,28.07,27.34,27.98,165300.0],["2026-06-25",28.05,28.49,27.9,28.12,107400.0],["2026-06-26",27.73,28.13,27.4,28.01,153900.0],["2026-06-29",27.97,27.97,26.91,27.57,162600.0],["2026-06-30",27.78,28.94,27.66,28.78,156700.0],["2026-07-01",28.93,28.93,28.12,28.17,62100.0],["2026-07-02",28.32,28.61,27.42,27.68,189100.0],["2026-07-06",27.94,28.67,27.94,28.47,198869.878601],["2026-07-07",28.2,28.325,27.405,27.57,244468.119097],["2026-07-08",27.35,27.35,26.39,27.24,143407.906319],["2026-07-09",27.42,27.845,27.345,27.74,94520.2478],["2026-07-10",28.02,28.54,27.95,27.95,97414.328031],["2026-07-13",27.6,28.025,27.16,27.3,110590.7688],["2026-07-14",27.76,27.85,27.14,27.17,311610.392056],["2026-07-15",27.01,27.47,26.96,27.39,106292.141138],["2026-07-16",27.19,27.995,27.19,27.79,82101.110437],["2026-07-20",27.58,27.63,26.51,26.61,140657.36],["2026-07-21",26.83,27.28,26.32,26.82,132902.276444],["2026-07-22",26.6,27.185,26.6,26.87,82669.2858],["2026-07-23",26.5,27.02,26.26,26.5,189712.0538],["2026-07-24",26.54,27,26.38,26.42,152699.1738],["2026-07-27",26.52,26.83,25.65,26.59,135112.99923],["2026-07-28",26.31,27.04,26.3,26.97,126835.668771],["2026-07-29",26.77,27.16,25.78,26.5,156938.857244],["2026-07-30",26.89,26.91,26.38,26.79,129856.340386],["2026-07-31",26.73,27.36,26.22,27.24,175361.977385],["2026-08-03",26.93,28,26.93,27.77,57159.937727],["2026-08-04",27.45,28.67,27.45,28.16,192846.885368],["2026-08-05",27.9,28.615,27.71,27.95,208932.706972],["2026-08-06",24.57,24.57,19.135,20.53,1239451.416473],["2026-08-07",20.66,21.78,20.38,21.13,428319.703681],["2026-08-10",20.57,20.57,19.65,20.1,117973.02527],["2026-08-11",19.79,20.7,19.79,20.39,409026.801232],["2026-08-12",20.63,20.7,20,20.35,238239.833921],["2026-08-13",20.4,20.43,20.083,20.13,127149.878008]]}