{"t":"AVBH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",7.1,7.1,7.1,7.1,0.0],["2011-07-01",7.1,7.1,7.1,7.1,0.0],["2011-07-05",7.1,7.1,7.1,7.1,0.0],["2011-07-06",7.1,7.1,7.1,7.1,0.0],["2011-07-07",7.1,7.1,7.1,7.1,0.0],["2011-07-08",7.1,7.1,7.1,7.1,0.0],["2011-07-11",7.0,7.0,7.0,7.0,2600.0],["2011-07-12",7.0,7.0,7.0,7.0,0.0],["2011-07-13",6.65,6.65,6.65,6.65,600.0],["2011-07-14",6.65,6.65,6.65,6.65,0.0],["2011-07-15",6.65,6.65,6.65,6.65,0.0],["2011-07-18",6.65,6.65,6.65,6.65,0.0],["2011-07-19",6.65,6.65,6.65,6.65,0.0],["2011-07-20",6.65,6.65,6.65,6.65,0.0],["2011-07-21",6.65,6.65,6.65,6.65,0.0],["2011-07-22",7.0,7.0,7.0,7.0,3000.0],["2011-07-25",7.0,7.0,7.0,7.0,3000.0],["2011-07-26",7.0,7.0,7.0,7.0,0.0],["2011-07-27",6.75,6.75,6.75,6.75,3000.0],["2011-07-28",6.75,6.75,6.75,6.75,0.0],["2011-07-29",6.9,6.9,6.9,6.9,500.0],["2011-08-01",7.0,7.0,7.0,7.0,1000.0],["2011-08-02",7.0,7.0,7.0,7.0,0.0],["2011-08-03",7.0,7.0,7.0,7.0,0.0],["2011-08-04",7.0,7.0,7.0,7.0,0.0],["2011-08-05",7.0,7.0,7.0,7.0,0.0],["2011-08-08",6.9,6.95,6.9,6.95,2500.0],["2011-08-09",6.95,6.95,6.95,6.95,0.0],["2011-08-10",6.95,6.95,6.95,6.95,0.0],["2011-08-11",6.9,6.9,6.9,6.9,100.0],["2011-08-12",6.9,6.9,6.9,6.9,500.0],["2011-08-15",6.9,6.9,6.9,6.9,0.0],["2011-08-16",6.9,6.9,6.9,6.9,0.0],["2011-08-17",6.9,6.9,6.9,6.9,0.0],["2011-08-18",6.9,6.9,6.9,6.9,0.0],["2011-08-19",6.9,6.9,6.9,6.9,500.0],["2011-08-22",6.9,6.9,6.9,6.9,0.0],["2011-08-23",6.9,6.9,6.9,6.9,0.0],["2011-08-24",6.9,6.9,6.9,6.9,0.0],["2011-08-25",6.9,6.9,6.9,6.9,0.0],["2011-08-26",6.9,6.9,6.9,6.9,0.0],["2011-08-29",6.9,6.9,6.9,6.9,0.0],["2011-08-30",6.9,6.9,6.9,6.9,0.0],["2011-08-31",6.9,6.9,6.9,6.9,0.0],["2011-09-01",6.9,6.9,6.9,6.9,0.0],["2011-09-02",6.9,6.9,6.9,6.9,0.0],["2011-09-06",6.9,6.9,6.9,6.9,0.0],["2011-09-07",7.0,7.0,7.0,7.0,1200.0],["2011-09-08",7.0,7.0,7.0,7.0,0.0],["2011-09-09",7.0,7.0,7.0,7.0,0.0],["2011-09-12",7.4,7.4,7.4,7.4,1000.0],["2011-09-13",7.4,7.4,7.4,7.4,0.0],["2011-09-14",7.4,7.4,7.4,7.4,0.0],["2011-09-15",6.9,6.9,6.9,6.9,1000.0],["2011-09-16",6.95,6.95,6.95,6.95,2000.0],["2011-09-19",6.95,6.95,6.95,6.95,0.0],["2011-09-20",6.9,6.9,6.9,6.9,2100.0],["2011-09-21",6.85,6.85,6.85,6.85,300.0],["2011-09-22",6.85,6.85,6.85,6.85,0.0],["2011-09-23",6.6,6.6,6.5,6.5,2500.0],["2011-09-26",6.5,6.5,6.5,6.5,0.0],["2011-09-27",6.5,6.5,6.5,6.5,0.0],["2011-09-28",6.5,6.5,6.5,6.5,0.0],["2011-09-29",6.5,6.5,6.5,6.5,0.0],["2011-09-30",6.5,6.5,6.5,6.5,0.0],["2011-10-03",6.25,6.25,6.25,6.25,1000.0],["2011-10-04",6.25,6.25,6.25,6.25,0.0],["2011-10-05",6.25,6.25,6.25,6.25,0.0],["2011-10-06",6.25,6.25,6.25,6.25,0.0],["2011-10-07",6.25,6.25,6.25,6.25,0.0],["2011-10-10",6.25,6.25,6.25,6.25,0.0],["2011-10-11",6.0,6.0,6.0,6.0,1000.0],["2011-10-12",6.25,6.25,6.25,6.25,300.0],["2011-10-13",6.25,6.25,6.25,6.25,0.0],["2011-10-14",6.25,6.5,6.25,6.5,1400.0],["2011-10-17",6.25,6.38,6.15,6.15,4700.0],["2011-10-18",6.5,6.5,6.5,6.5,500.0],["2011-10-19",6.3,6.3,6.3,6.3,500.0],["2011-10-20",6.3,6.3,6.3,6.3,0.0],["2011-10-21",6.3,6.3,6.3,6.3,0.0],["2011-10-24",6.6,6.6,6.6,6.6,500.0],["2011-10-25",6.6,6.6,6.6,6.6,0.0],["2011-10-26",6.4,6.4,6.35,6.35,1000.0],["2011-10-27",6.35,6.35,6.35,6.35,0.0],["2011-10-28",6.35,6.35,6.35,6.35,0.0],["2011-10-31",6.35,6.35,6.35,6.35,0.0],["2011-11-01",6.35,6.35,6.35,6.35,0.0],["2011-11-02",6.35,6.35,6.35,6.35,0.0],["2011-11-03",6.5,6.5,6.5,6.5,500.0],["2011-11-04",6.5,6.5,6.5,6.5,0.0],["2011-11-07",6.31,6.31,6.31,6.31,500.0],["2011-11-08",6.5,6.5,6.5,6.5,500.0],["2011-11-09",6.5,6.5,6.5,6.5,0.0],["2011-11-10",6.64,6.65,6.58,6.65,2000.0],["2011-11-11",6.3,6.3,6.3,6.3,600.0],["2011-11-14",6.3,6.3,6.3,6.3,0.0],["2011-11-15",6.3,6.3,6.3,6.3,0.0],["2011-11-16",6.3,6.3,6.3,6.3,900.0],["2011-11-17",6.35,6.35,6.35,6.35,1000.0],["2011-11-18",6.35,6.35,6.35,6.35,0.0],["2011-11-21",6.35,6.35,6.35,6.35,0.0],["2011-11-22",6.35,6.35,6.35,6.35,0.0],["2011-11-23",6.35,6.35,6.35,6.35,0.0],["2011-11-25",6.35,6.35,6.35,6.35,0.0],["2011-11-28",6.35,6.35,6.35,6.35,0.0],["2011-11-29",6.35,6.35,6.35,6.35,0.0],["2011-11-30",6.35,6.35,6.35,6.35,0.0],["2011-12-01",6.35,6.35,6.25,6.25,3200.0],["2011-12-02",6.25,6.25,6.25,6.25,0.0],["2011-12-05",6.25,6.25,6.25,6.25,0.0],["2011-12-06",6.25,6.25,6.25,6.25,0.0],["2011-12-07",6.25,6.25,6.25,6.25,0.0],["2011-12-08",6.25,6.25,6.25,6.25,0.0],["2011-12-09",6.5,6.5,6.5,6.5,200.0],["2011-12-12",6.5,6.5,6.5,6.5,0.0],["2011-12-13",6.5,6.5,6.5,6.5,0.0],["2011-12-14",6.5,6.5,6.5,6.5,0.0],["2011-12-15",6.5,6.5,6.5,6.5,0.0],["2011-12-16",6.5,6.5,6.5,6.5,0.0],["2011-12-19",6.4,6.4,6.15,6.15,1000.0],["2011-12-20",6.15,6.15,6.15,6.15,0.0],["2011-12-21",6.25,6.25,6.25,6.25,300.0],["2011-12-22",6.25,6.25,6.25,6.25,0.0],["2011-12-23",6.15,6.15,6.15,6.15,1700.0],["2011-12-27",6.15,6.15,6.15,6.15,0.0],["2011-12-28",6.15,6.15,6.15,6.15,0.0],["2011-12-29",6.15,6.15,6.15,6.15,1500.0],["2011-12-30",6.1,6.1,6.1,6.1,1700.0],["2012-01-03",6.1,6.1,6.1,6.1,0.0],["2012-01-04",6.1,6.1,6.1,6.1,0.0],["2012-01-05",6.1,6.1,6.1,6.1,0.0],["2012-01-06",6.5,6.5,6.5,6.5,3700.0],["2012-01-09",6.5,6.5,6.5,6.5,0.0],["2012-01-10",6.5,6.5,6.5,6.5,0.0],["2012-01-11",6.5,6.5,6.5,6.5,0.0],["2012-01-12",6.5,6.5,6.5,6.5,1000.0],["2012-01-13",6.5,6.5,6.5,6.5,0.0],["2012-01-17",6.35,6.35,6.35,6.35,700.0],["2012-01-18",6.35,6.35,6.35,6.35,0.0],["2012-01-19",6.35,6.35,6.35,6.35,0.0],["2012-01-20",6.35,6.35,6.35,6.35,0.0],["2012-01-23",6.35,6.35,6.35,6.35,0.0],["2012-01-24",6.35,6.35,6.35,6.35,200.0],["2012-01-25",6.35,6.35,6.35,6.35,0.0],["2012-01-26",6.35,6.35,6.35,6.35,0.0],["2012-01-27",6.35,6.35,6.35,6.35,0.0],["2012-01-30",6.35,6.35,6.35,6.35,0.0],["2012-01-31",6.6,6.6,6.6,6.6,1600.0],["2012-02-01",6.6,6.6,6.6,6.6,0.0],["2012-02-02",7.25,7.25,7.25,7.25,1200.0],["2012-02-03",7.0,7.0,7.0,7.0,2000.0],["2012-02-06",8.0,8.0,8.0,8.0,200.0],["2012-02-07",7.9,7.9,7.9,7.9,1500.0],["2012-02-08",7.25,7.25,7.25,7.25,1500.0],["2012-02-09",7.25,7.25,7.25,7.25,0.0],["2012-02-10",7.25,7.25,7.25,7.25,0.0],["2012-02-13",7.25,7.25,7.25,7.25,0.0],["2012-02-14",7.25,7.25,7.25,7.25,0.0],["2012-02-15",7.5,7.5,7.5,7.5,2600.0],["2012-02-16",7.5,7.5,7.5,7.5,0.0],["2012-02-17",7.5,7.5,7.5,7.5,0.0],["2012-02-21",8.0,8.0,8.0,8.0,2000.0],["2012-02-22",8.0,8.0,8.0,8.0,0.0],["2012-02-23",8.0,8.0,8.0,8.0,0.0],["2012-02-24",8.0,8.0,8.0,8.0,0.0],["2012-02-27",8.0,8.0,8.0,8.0,0.0],["2012-02-28",8.0,8.0,8.0,8.0,3000.0],["2012-02-29",8.0,8.0,8.0,8.0,0.0],["2012-03-01",8.0,8.0,8.0,8.0,0.0],["2012-03-02",8.0,8.0,8.0,8.0,0.0],["2012-03-05",8.25,8.25,8.25,8.25,2000.0],["2012-03-06",8.25,8.25,8.25,8.25,0.0],["2012-03-07",8.25,8.25,8.25,8.25,0.0],["2012-03-08",8.25,8.25,8.25,8.25,500.0],["2012-03-09",8.25,8.25,8.25,8.25,0.0],["2012-03-12",8.25,8.25,8.25,8.25,0.0],["2012-03-13",8.25,8.25,8.25,8.25,0.0],["2012-03-14",8.25,8.25,8.25,8.25,0.0],["2012-03-15",8.5,8.5,8.5,8.5,2000.0],["2012-03-16",8.5,8.5,8.5,8.5,0.0],["2012-03-19",8.5,8.5,8.5,8.5,0.0],["2012-03-20",8.5,8.5,8.5,8.5,0.0],["2012-03-21",8.5,8.5,8.5,8.5,0.0],["2012-03-22",8.5,8.5,8.5,8.5,0.0],["2012-03-23",8.5,8.5,8.5,8.5,0.0],["2012-03-26",8.5,8.5,8.5,8.5,0.0],["2012-03-27",8.5,8.5,8.5,8.5,0.0],["2012-03-28",8.5,8.5,8.5,8.5,100.0],["2012-03-29",8.5,8.5,8.5,8.5,0.0],["2012-03-30",8.5,8.5,8.5,8.5,0.0],["2012-04-02",8.5,8.5,8.5,8.5,0.0],["2012-04-03",8.5,8.5,8.5,8.5,0.0],["2012-04-04",8.5,8.5,8.5,8.5,0.0],["2012-04-05",8.5,8.5,8.5,8.5,0.0],["2012-04-09",8.5,8.99,8.5,8.55,1900.0],["2012-04-10",8.55,8.55,8.55,8.55,0.0],["2012-04-11",8.55,8.55,8.55,8.55,0.0],["2012-04-12",8.55,8.55,8.55,8.55,0.0],["2012-04-13",8.55,8.55,8.55,8.55,0.0],["2012-04-16",8.55,8.55,8.55,8.55,0.0],["2012-04-17",10.0,10.01,10.0,10.01,500.0],["2012-04-18",10.01,10.01,10.01,10.01,200.0],["2012-04-19",10.01,10.01,10.01,10.01,0.0],["2012-04-20",10.01,10.01,10.01,10.01,0.0],["2012-04-23",9.5,9.5,8.56,8.56,2500.0],["2012-04-24",8.75,8.8,8.65,8.8,8500.0],["2012-04-25",8.75,9.24,8.75,9.24,1100.0],["2012-04-26",9.75,9.75,9.75,9.75,200.0],["2012-04-27",9.0,9.0,9.0,9.0,500.0],["2012-04-30",9.75,11.69,9.75,10.12,9100.0],["2012-05-01",10.12,10.12,10.12,10.12,100.0],["2012-05-02",10.0,10.0,10.0,10.0,300.0],["2012-05-03",9.51,9.51,9.51,9.51,500.0],["2012-05-04",9.51,9.51,9.51,9.51,0.0],["2012-05-07",9.51,9.51,9.51,9.51,0.0],["2012-05-08",9.51,9.51,9.51,9.51,1000.0],["2012-05-09",9.51,9.51,9.51,9.51,0.0],["2012-05-10",10.0,10.0,10.0,10.0,200.0],["2012-05-11",10.0,10.0,10.0,10.0,200.0],["2012-05-14",10.0,10.0,10.0,10.0,0.0],["2012-05-15",10.0,10.0,10.0,10.0,0.0],["2012-05-16",9.66,9.74,9.66,9.74,6700.0],["2012-05-17",9.74,9.74,9.74,9.74,0.0],["2012-05-18",9.75,9.75,9.75,9.75,1500.0],["2012-05-21",9.75,9.75,9.75,9.75,0.0],["2012-05-22",9.75,9.75,9.75,9.75,0.0],["2012-05-23",9.75,9.75,9.75,9.75,0.0],["2012-05-24",9.75,9.75,9.75,9.75,100.0],["2012-05-25",9.75,9.75,9.75,9.75,0.0],["2012-05-29",9.75,9.75,9.75,9.75,0.0],["2012-05-30",9.85,9.85,9.85,9.85,1000.0],["2012-05-31",9.85,9.85,9.85,9.85,0.0],["2012-06-01",9.75,10.0,9.75,10.0,1000.0],["2012-06-04",10.0,10.0,10.0,10.0,0.0],["2012-06-05",10.0,10.0,10.0,10.0,0.0],["2012-06-06",10.0,10.0,10.0,10.0,0.0],["2012-06-07",10.0,10.0,10.0,10.0,0.0],["2012-06-08",10.0,10.0,10.0,10.0,0.0],["2012-06-11",10.0,10.0,10.0,10.0,0.0],["2012-06-12",10.0,10.0,10.0,10.0,2400.0],["2012-06-13",10.0,10.0,10.0,10.0,0.0],["2012-06-14",9.75,10.05,9.75,9.75,1200.0],["2012-06-15",9.75,9.75,9.75,9.75,0.0],["2012-06-18",9.75,9.75,9.75,9.75,0.0],["2012-06-19",9.75,9.75,9.75,9.75,0.0],["2012-06-20",10.12,10.12,10.12,10.12,500.0],["2012-06-21",10.12,10.12,10.12,10.12,0.0],["2012-06-22",10.12,10.12,10.12,10.12,0.0],["2012-06-25",9.8,9.8,9.8,9.8,400.0],["2012-06-26",9.8,9.8,9.8,9.8,0.0],["2012-06-27",9.8,9.8,9.8,9.8,0.0],["2012-06-28",9.8,9.8,9.8,9.8,0.0],["2012-06-29",9.8,9.8,9.8,9.8,0.0],["2012-07-02",9.8,9.8,9.8,9.8,0.0],["2012-07-03",9.8,9.8,9.8,9.8,0.0],["2012-07-05",9.8,9.8,9.8,9.8,0.0],["2012-07-06",9.8,9.8,9.8,9.8,0.0],["2012-07-09",9.8,9.8,9.8,9.8,0.0],["2012-07-10",9.65,9.65,9.55,9.65,4000.0],["2012-07-11",9.8,9.9,9.8,9.9,1300.0],["2012-07-12",9.9,9.9,9.9,9.9,0.0],["2012-07-13",9.9,9.9,9.9,9.9,0.0],["2012-07-16",9.9,9.9,9.9,9.9,0.0],["2012-07-17",9.9,9.9,9.9,9.9,0.0],["2012-07-18",9.9,9.9,9.9,9.9,0.0],["2012-07-19",9.9,9.9,9.9,9.9,0.0],["2012-07-20",9.9,9.9,9.9,9.9,0.0],["2012-07-23",10.2,10.2,10.2,10.2,700.0],["2012-07-24",10.2,10.2,10.2,10.2,0.0],["2012-07-25",10.2,10.2,10.2,10.2,0.0],["2012-07-26",10.2,10.2,10.2,10.2,0.0],["2012-07-27",10.2,10.2,10.2,10.2,0.0],["2012-07-30",10.2,10.2,10.2,10.2,0.0],["2012-07-31",10.2,10.2,10.2,10.2,0.0],["2012-08-01",10.2,10.2,10.2,10.2,0.0],["2012-08-02",10.2,10.2,10.2,10.2,0.0],["2012-08-03",10.01,10.01,10.0,10.0,500.0],["2012-08-06",10.0,10.0,10.0,10.0,200.0],["2012-08-07",10.0,10.0,10.0,10.0,0.0],["2012-08-08",10.0,10.0,10.0,10.0,400.0],["2012-08-09",10.0,10.0,10.0,10.0,0.0],["2012-08-10",10.0,10.0,10.0,10.0,0.0],["2012-08-13",10.0,10.0,9.75,9.75,5100.0],["2012-08-14",9.75,9.75,9.75,9.75,700.0],["2012-08-15",9.75,9.75,9.75,9.75,1900.0],["2012-08-16",9.75,9.75,9.75,9.75,0.0],["2012-08-17",9.75,9.75,9.75,9.75,0.0],["2012-08-20",9.99,9.99,9.99,9.99,2100.0],["2012-08-21",9.99,9.99,9.99,9.99,0.0],["2012-08-22",9.99,9.99,9.99,9.99,0.0],["2012-08-23",9.75,9.75,9.75,9.75,1000.0],["2012-08-24",9.75,9.75,9.75,9.75,0.0],["2012-08-27",9.75,9.75,9.75,9.75,0.0],["2012-08-28",9.75,9.75,9.75,9.75,200.0],["2012-08-29",9.75,9.8,9.75,9.8,2500.0],["2012-08-30",9.8,9.8,9.8,9.8,0.0],["2012-08-31",9.85,9.85,9.85,9.85,500.0],["2012-09-04",9.85,9.85,9.85,9.85,0.0],["2012-09-05",9.85,9.85,9.85,9.85,5000.0],["2012-09-06",9.85,9.85,9.85,9.85,0.0],["2012-09-07",9.99,9.99,9.99,9.99,300.0],["2012-09-10",9.99,9.99,9.99,9.99,0.0],["2012-09-11",9.99,9.99,9.99,9.99,0.0],["2012-09-12",9.99,9.99,9.99,9.99,0.0],["2012-09-13",9.35,9.99,9.35,9.99,300.0],["2012-09-14",9.99,9.99,9.99,9.99,0.0],["2012-09-17",9.85,9.85,9.85,9.85,1800.0],["2012-09-18",9.85,9.85,9.85,9.85,200.0],["2012-09-19",9.85,9.85,9.85,9.85,0.0],["2012-09-20",9.99,9.99,9.35,9.75,3600.0],["2012-09-21",9.75,9.75,9.75,9.75,900.0],["2012-09-24",9.75,9.75,9.75,9.75,0.0],["2012-09-25",9.75,9.75,9.75,9.75,0.0],["2012-09-26",9.99,9.99,9.99,9.99,300.0],["2012-09-27",9.99,9.99,9.99,9.99,100.0],["2012-09-28",9.99,9.99,9.99,9.99,0.0],["2012-10-01",9.99,9.99,9.99,9.99,0.0],["2012-10-02",9.99,9.99,9.99,9.99,1000.0],["2012-10-03",9.99,9.99,9.99,9.99,0.0],["2012-10-04",9.99,9.99,9.99,9.99,0.0],["2012-10-05",9.99,9.99,9.99,9.99,0.0],["2012-10-08",9.75,9.8,9.75,9.8,1100.0],["2012-10-09",9.8,9.8,9.8,9.8,0.0],["2012-10-10",9.8,9.8,9.8,9.8,0.0],["2012-10-11",9.8,9.8,9.8,9.8,0.0],["2012-10-12",9.8,9.8,9.8,9.8,0.0],["2012-10-15",9.8,9.8,9.8,9.8,0.0],["2012-10-16",9.8,9.8,9.8,9.8,0.0],["2012-10-17",9.8,9.8,9.8,9.8,0.0],["2012-10-18",9.8,9.8,9.8,9.8,0.0],["2012-10-19",9.8,9.8,9.8,9.8,0.0],["2012-10-22",9.8,9.8,9.8,9.8,0.0],["2012-10-23",9.8,9.8,9.8,9.8,0.0],["2012-10-24",9.8,9.8,9.8,9.8,0.0],["2012-10-25",9.8,9.8,9.8,9.8,0.0],["2012-10-26",9.8,9.8,9.8,9.8,0.0],["2012-10-31",9.8,9.8,9.8,9.8,0.0],["2012-11-01",9.8,9.8,9.8,9.8,0.0],["2012-11-02",9.8,9.8,9.8,9.8,0.0],["2012-11-05",9.8,9.8,9.8,9.8,0.0],["2012-11-06",9.8,9.8,9.8,9.8,0.0],["2012-11-07",9.8,9.8,9.8,9.8,0.0],["2012-11-08",9.8,9.8,9.8,9.8,0.0],["2012-11-09",9.8,9.8,9.8,9.8,0.0],["2012-11-12",9.8,9.8,9.8,9.8,0.0],["2012-11-13",9.8,9.8,9.8,9.8,0.0],["2012-11-14",9.8,9.8,9.8,9.8,0.0],["2012-11-15",9.8,9.8,9.8,9.8,0.0],["2012-11-16",9.8,9.8,9.8,9.8,0.0],["2012-11-19",9.8,9.8,9.8,9.8,0.0],["2012-11-20",9.8,9.8,9.8,9.8,0.0],["2012-11-21",9.8,9.8,9.8,9.8,0.0],["2012-11-23",9.8,9.8,9.8,9.8,0.0],["2012-11-26",9.8,9.8,9.8,9.8,0.0],["2012-11-27",9.8,9.8,9.8,9.8,0.0],["2012-11-28",9.8,9.8,9.8,9.8,0.0],["2012-11-29",9.8,9.8,9.8,9.8,1000.0],["2012-11-30",9.5,9.5,9.5,9.5,1000.0],["2012-12-03",9.8,9.8,9.8,9.8,100.0],["2012-12-04",9.8,9.8,9.8,9.8,0.0],["2012-12-05",9.8,9.8,9.8,9.8,0.0],["2012-12-06",9.8,9.8,9.8,9.8,0.0],["2012-12-07",9.8,9.8,9.8,9.8,0.0],["2012-12-10",9.8,9.8,9.8,9.8,0.0],["2012-12-11",9.5,9.5,9.45,9.45,400.0],["2012-12-12",9.45,9.45,9.45,9.45,0.0],["2012-12-13",9.45,9.45,9.45,9.45,0.0],["2012-12-14",9.6,9.6,9.6,9.6,200.0],["2012-12-17",9.6,9.6,9.6,9.6,0.0],["2012-12-18",9.8,9.99,9.8,9.8,7400.0],["2012-12-19",9.35,9.59,9.3,9.59,2700.0],["2012-12-20",9.5,9.5,9.5,9.5,400.0],["2012-12-21",9.45,9.45,9.45,9.45,1600.0],["2012-12-24",9.45,9.45,9.45,9.45,0.0],["2012-12-26",9.45,9.45,9.45,9.45,0.0],["2012-12-27",9.45,9.45,9.45,9.45,0.0],["2012-12-28",9.6,9.75,9.6,9.75,4700.0],["2012-12-31",9.4,9.4,9.2,9.25,600.0],["2013-01-02",9.4,9.4,9.4,9.4,100.0],["2013-01-03",9.25,9.25,9.25,9.25,1500.0],["2013-01-04",9.25,9.25,9.25,9.25,900.0],["2013-01-07",9.25,9.25,9.25,9.25,0.0],["2013-01-08",9.25,9.25,9.25,9.25,0.0],["2013-01-09",9.25,9.25,9.25,9.25,0.0],["2013-01-10",9.25,9.25,9.25,9.25,0.0],["2013-01-11",9.25,9.25,9.25,9.25,0.0],["2013-01-14",9.25,9.25,9.25,9.25,0.0],["2013-01-15",9.3,9.3,9.3,9.3,100.0],["2013-01-16",9.3,9.3,9.3,9.3,0.0],["2013-01-17",9.25,9.25,9.21,9.21,3000.0],["2013-01-18",9.21,9.21,9.21,9.21,0.0],["2013-01-22",9.21,9.21,9.21,9.21,0.0],["2013-01-23",9.21,9.21,9.21,9.21,0.0],["2013-01-24",9.21,9.21,9.21,9.21,0.0],["2013-01-25",9.21,9.21,9.21,9.21,0.0],["2013-01-28",9.21,9.21,9.21,9.21,0.0],["2013-01-29",9.4,9.4,9.4,9.4,3600.0],["2013-01-30",9.4,9.4,9.4,9.4,0.0],["2013-01-31",9.4,9.4,9.4,9.4,0.0],["2013-02-01",9.4,9.4,9.4,9.4,0.0],["2013-02-04",9.4,9.4,9.4,9.4,0.0],["2013-02-05",9.45,9.55,9.45,9.55,200.0],["2013-02-06",9.55,9.55,9.55,9.55,0.0],["2013-02-07",9.55,9.55,9.55,9.55,0.0],["2013-02-08",9.55,9.55,9.55,9.55,0.0],["2013-02-11",9.55,9.55,9.55,9.55,0.0],["2013-02-12",9.55,9.55,9.55,9.55,0.0],["2013-02-13",9.55,9.55,9.55,9.55,0.0],["2013-02-14",9.55,9.55,9.55,9.55,0.0],["2013-02-15",9.55,9.55,9.55,9.55,500.0],["2013-02-19",9.55,9.55,9.55,9.55,0.0],["2013-02-20",9.55,9.55,9.55,9.55,0.0],["2013-02-21",9.55,9.55,9.55,9.55,0.0],["2013-02-22",9.55,9.55,9.55,9.55,0.0],["2013-02-25",9.55,9.55,9.55,9.55,500.0],["2013-02-26",9.4,9.4,9.4,9.4,3800.0],["2013-02-27",9.4,9.4,9.4,9.4,200.0],["2013-02-28",9.45,9.45,9.35,9.35,2300.0],["2013-03-01",9.35,9.35,9.35,9.35,0.0],["2013-03-04",9.5,9.5,9.5,9.5,500.0],["2013-03-05",9.75,10.0,9.75,10.0,200.0],["2013-03-06",10.0,10.0,10.0,10.0,2500.0],["2013-03-07",10.0,10.2,9.9,10.2,1400.0],["2013-03-08",10.2,10.2,10.2,10.2,0.0],["2013-03-11",10.0,10.0,10.0,10.0,300.0],["2013-03-12",10.0,10.0,10.0,10.0,0.0],["2013-03-13",10.0,10.0,10.0,10.0,200.0],["2013-03-14",10.3,10.3,10.3,10.3,200.0],["2013-03-15",10.0,10.0,10.0,10.0,15000.0],["2013-03-18",10.0,10.0,10.0,10.0,0.0],["2013-03-19",10.0,10.0,10.0,10.0,0.0],["2013-03-20",9.99,9.99,9.99,9.99,13500.0],["2013-03-21",10.0,10.0,10.0,10.0,37400.0],["2013-03-22",10.0,10.0,10.0,10.0,0.0],["2013-03-25",10.0,10.0,10.0,10.0,1000.0],["2013-03-26",10.0,10.0,10.0,10.0,0.0],["2013-03-27",10.0,10.0,10.0,10.0,2200.0],["2013-03-28",10.0,10.0,10.0,10.0,0.0],["2013-04-01",10.0,10.0,10.0,10.0,0.0],["2013-04-02",10.0,10.0,10.0,10.0,0.0],["2013-04-03",10.0,10.0,10.0,10.0,0.0],["2013-04-04",10.19,10.19,10.19,10.19,100.0],["2013-04-05",10.19,10.19,10.19,10.19,0.0],["2013-04-08",10.19,10.19,10.19,10.19,0.0],["2013-04-09",10.19,10.19,10.19,10.19,700.0],["2013-04-10",10.19,10.19,10.19,10.19,0.0],["2013-04-11",10.19,10.19,10.19,10.19,0.0],["2013-04-12",10.19,10.19,10.19,10.19,0.0],["2013-04-15",10.19,10.19,10.19,10.19,0.0],["2013-04-16",9.95,9.95,9.9,9.9,1000.0],["2013-04-17",9.9,9.9,9.9,9.9,0.0],["2013-04-18",9.9,9.9,9.9,9.9,0.0],["2013-04-19",9.9,9.9,9.9,9.9,0.0],["2013-04-22",9.9,9.9,9.9,9.9,0.0],["2013-04-23",9.9,9.9,9.9,9.9,0.0],["2013-04-24",9.9,9.9,9.9,9.9,0.0],["2013-04-25",9.9,9.9,9.9,9.9,0.0],["2013-04-26",9.9,9.9,9.9,9.9,0.0],["2013-04-29",9.9,9.9,9.9,9.9,0.0],["2013-04-30",9.9,9.9,9.9,9.9,0.0],["2013-05-01",9.9,9.9,9.9,9.9,0.0],["2013-05-02",9.9,9.9,9.9,9.9,0.0],["2013-05-03",9.9,9.9,9.88,9.88,21300.0],["2013-05-06",9.88,9.88,9.88,9.88,0.0],["2013-05-07",9.88,9.88,9.88,9.88,0.0],["2013-05-08",10.0,10.0,10.0,10.0,100.0],["2013-05-09",10.0,10.0,10.0,10.0,0.0],["2013-05-10",10.0,10.0,10.0,10.0,0.0],["2013-05-13",10.0,10.0,10.0,10.0,1000.0],["2013-05-14",10.0,10.0,10.0,10.0,6000.0],["2013-05-15",10.0,10.0,9.97,10.0,4200.0],["2013-05-16",10.01,10.01,10.0,10.0,1000.0],["2013-05-17",10.0,10.0,10.0,10.0,0.0],["2013-05-20",10.04,10.04,10.04,10.04,1400.0],["2013-05-21",10.03,10.03,10.03,10.03,100.0],["2013-05-22",10.03,10.03,10.03,10.03,0.0],["2013-05-23",10.03,10.03,10.03,10.03,0.0],["2013-05-24",10.03,10.03,10.03,10.03,0.0],["2013-05-28",10.02,10.02,10.02,10.02,1500.0],["2013-05-29",10.02,10.02,10.02,10.02,1000.0],["2013-05-30",10.0,10.02,10.0,10.02,30000.0],["2013-05-31",10.04,10.07,10.04,10.07,700.0],["2013-06-03",10.07,10.07,10.07,10.07,0.0],["2013-06-04",10.07,10.07,10.07,10.07,0.0],["2013-06-05",10.07,10.07,10.07,10.07,1500.0],["2013-06-06",10.07,10.07,10.07,10.07,0.0],["2013-06-07",10.07,10.07,10.07,10.07,0.0],["2013-06-10",10.07,10.07,10.07,10.07,0.0],["2013-06-11",10.07,10.07,10.07,10.07,0.0],["2013-06-12",10.03,10.03,10.03,10.03,15000.0],["2013-06-13",10.05,10.05,10.05,10.05,4000.0],["2013-06-14",10.05,10.05,10.05,10.05,0.0],["2013-06-17",10.05,10.05,10.05,10.05,0.0],["2013-06-18",10.05,10.05,10.05,10.05,0.0],["2013-06-19",10.05,10.05,10.05,10.05,0.0],["2013-06-20",10.05,10.05,10.05,10.05,0.0],["2013-06-21",10.05,10.05,10.05,10.05,0.0],["2013-06-24",10.05,10.05,10.05,10.05,0.0],["2013-06-25",10.05,10.05,10.05,10.05,0.0],["2013-06-26",10.2,10.2,10.2,10.2,1400.0],["2013-06-27",10.17,10.2,10.17,10.2,1400.0],["2013-06-28",10.13,10.13,10.13,10.13,1000.0],["2013-07-01",10.13,10.13,10.13,10.13,0.0],["2013-07-02",10.13,10.13,10.13,10.13,0.0],["2013-07-03",10.13,10.13,10.13,10.13,0.0],["2013-07-05",10.13,10.13,10.13,10.13,0.0],["2013-07-08",10.3,10.36,10.3,10.36,1000.0],["2013-07-09",10.36,10.56,10.36,10.56,2800.0],["2013-07-10",10.6,10.6,10.6,10.6,1000.0],["2013-07-11",10.6,10.6,10.6,10.6,0.0],["2013-07-12",10.8,10.8,10.8,10.8,300.0],["2013-07-15",10.8,10.8,10.8,10.8,0.0],["2013-07-16",10.8,10.8,10.8,10.8,1400.0],["2013-07-17",10.8,10.8,10.8,10.8,0.0],["2013-07-18",10.8,10.86,10.8,10.86,2400.0],["2013-07-19",10.87,10.9,10.87,10.9,1300.0],["2013-07-22",10.9,10.9,10.9,10.9,0.0],["2013-07-23",10.45,10.45,10.45,10.45,600.0],["2013-07-24",10.79,10.8,10.79,10.8,500.0],["2013-07-25",10.84,10.86,10.84,10.86,800.0],["2013-07-26",10.5,10.5,10.5,10.5,300.0],["2013-07-29",10.51,10.7,10.45,10.7,24900.0],["2013-07-30",10.7,10.7,10.7,10.7,0.0],["2013-07-31",10.7,10.7,10.7,10.7,0.0],["2013-08-01",10.7,10.7,10.7,10.7,400.0],["2013-08-02",10.7,10.7,10.7,10.7,0.0],["2013-08-05",10.7,10.7,10.7,10.7,0.0],["2013-08-06",10.7,10.7,10.7,10.7,0.0],["2013-08-07",10.7,10.7,10.7,10.7,300.0],["2013-08-08",10.7,10.7,10.7,10.7,0.0],["2013-08-09",10.75,10.75,10.75,10.75,700.0],["2013-08-12",10.75,10.75,10.75,10.75,0.0],["2013-08-13",10.75,10.75,10.75,10.75,0.0],["2013-08-14",10.75,10.75,10.75,10.75,9600.0],["2013-08-15",10.75,10.75,10.75,10.75,0.0],["2013-08-16",10.75,10.75,10.75,10.75,0.0],["2013-08-19",10.75,10.75,10.75,10.75,0.0],["2013-08-20",10.75,10.75,10.53,10.53,600.0],["2013-08-21",10.75,10.75,10.75,10.75,2400.0],["2013-08-22",10.75,10.75,10.75,10.75,0.0],["2013-08-23",10.75,10.75,10.75,10.75,0.0],["2013-08-26",10.75,10.75,10.75,10.75,0.0],["2013-08-27",10.55,10.75,10.55,10.75,1200.0],["2013-08-28",10.75,10.75,10.75,10.75,0.0],["2013-08-29",10.75,10.75,10.75,10.75,0.0],["2013-08-30",10.75,10.75,10.75,10.75,0.0],["2013-09-03",10.75,10.75,10.75,10.75,0.0],["2013-09-04",10.53,10.53,10.51,10.51,2000.0],["2013-09-05",10.61,10.61,10.61,10.61,1000.0],["2013-09-06",10.74,10.75,10.74,10.75,1100.0],["2013-09-09",10.75,10.75,10.75,10.75,0.0],["2013-09-10",10.75,10.75,10.75,10.75,0.0],["2013-09-11",10.75,10.75,10.75,10.75,0.0],["2013-09-12",10.75,10.75,10.75,10.75,0.0],["2013-09-13",10.75,10.75,10.75,10.75,0.0],["2013-09-16",10.75,10.75,10.7,10.7,5000.0],["2013-09-17",10.7,10.7,10.7,10.7,0.0],["2013-09-18",10.7,10.7,10.7,10.7,0.0],["2013-09-19",10.42,10.42,10.41,10.41,1600.0],["2013-09-20",10.5,10.5,10.4,10.5,5200.0],["2013-09-23",10.45,10.5,10.45,10.45,3100.0],["2013-09-24",10.4,10.4,10.4,10.4,1200.0],["2013-09-25",10.4,10.4,10.4,10.4,0.0],["2013-09-26",10.6,10.6,10.6,10.6,1300.0],["2013-09-27",10.6,10.6,10.6,10.6,2000.0],["2013-09-30",10.6,10.6,10.6,10.6,0.0],["2013-10-01",10.6,10.6,10.6,10.6,0.0],["2013-10-02",10.6,10.6,10.31,10.31,4100.0],["2013-10-03",10.31,10.31,10.31,10.31,0.0],["2013-10-04",10.31,10.31,10.31,10.31,0.0],["2013-10-07",10.6,10.6,10.6,10.6,4600.0],["2013-10-08",10.6,10.6,10.36,10.57,6200.0],["2013-10-09",10.42,10.42,10.42,10.42,2400.0],["2013-10-10",10.42,10.42,10.42,10.42,0.0],["2013-10-11",10.48,10.5,10.48,10.5,3700.0],["2013-10-14",10.49,10.49,10.49,10.49,1000.0],["2013-10-15",10.5,10.5,10.5,10.5,1000.0],["2013-10-16",10.55,10.6,10.55,10.6,1200.0],["2013-10-17",10.6,10.6,10.6,10.6,0.0],["2013-10-18",10.6,10.6,10.41,10.5,23900.0],["2013-10-21",10.5,10.5,10.5,10.5,0.0],["2013-10-22",10.5,10.5,10.5,10.5,0.0],["2013-10-23",10.5,10.5,10.5,10.5,0.0],["2013-10-24",10.41,10.41,10.41,10.41,600.0],["2013-10-25",10.41,10.41,10.41,10.41,0.0],["2013-10-28",10.41,10.41,10.41,10.41,0.0],["2013-10-29",10.41,10.41,10.41,10.41,0.0],["2013-10-30",10.41,10.41,10.41,10.41,0.0],["2013-10-31",10.41,10.41,10.41,10.41,0.0],["2013-11-01",10.5,10.5,10.5,10.5,2500.0],["2013-11-04",10.5,10.5,10.5,10.5,200.0],["2013-11-05",10.5,10.5,10.5,10.5,2000.0],["2013-11-06",10.59,10.59,10.59,10.59,1000.0],["2013-11-07",10.51,10.51,10.51,10.51,2400.0],["2013-11-08",10.5,10.51,10.5,10.51,4000.0],["2013-11-11",10.5,10.5,10.5,10.5,1500.0],["2013-11-12",10.5,10.5,10.5,10.5,0.0],["2013-11-13",10.5,10.5,10.5,10.5,700.0],["2013-11-14",10.5,10.5,10.5,10.5,4000.0],["2013-11-15",10.5,10.5,10.5,10.5,5700.0],["2013-11-18",10.5,10.5,10.5,10.5,1000.0],["2013-11-19",10.5,10.5,10.5,10.5,44000.0],["2013-11-20",10.5,10.5,10.5,10.5,13200.0],["2013-11-21",10.5,10.5,10.5,10.5,3000.0],["2013-11-22",10.5,10.5,10.47,10.5,16100.0],["2013-11-25",10.5,10.5,10.5,10.5,0.0],["2013-11-26",10.5,10.5,10.5,10.5,0.0],["2013-11-27",10.5,10.5,10.5,10.5,0.0],["2013-11-29",10.5,10.5,10.5,10.5,0.0],["2013-12-02",10.5,10.5,10.5,10.5,0.0],["2013-12-03",10.5,10.5,10.5,10.5,0.0],["2013-12-04",10.5,10.5,10.5,10.5,0.0],["2013-12-05",10.5,10.5,10.5,10.5,0.0],["2013-12-06",10.5,10.5,10.5,10.5,0.0],["2013-12-09",10.47,10.47,10.42,10.42,1700.0],["2013-12-10",10.42,10.42,10.42,10.42,0.0],["2013-12-11",10.42,10.42,10.42,10.42,1800.0],["2013-12-12",10.65,10.65,10.65,10.65,300.0],["2013-12-13",10.65,10.65,10.65,10.65,0.0],["2013-12-16",10.5,10.5,10.5,10.5,500.0],["2013-12-17",10.5,10.5,10.5,10.5,0.0],["2013-12-18",10.5,10.5,10.5,10.5,1000.0],["2013-12-19",10.5,10.5,10.5,10.5,2000.0],["2013-12-20",10.65,10.65,10.65,10.65,400.0],["2013-12-23",10.72,10.9,10.72,10.8,17100.0],["2013-12-24",10.95,12.0,10.95,12.0,1000.0],["2013-12-26",12.0,12.0,12.0,12.0,0.0],["2013-12-27",11.5,11.5,11.0,11.0,1300.0],["2013-12-30",11.0,11.0,11.0,11.0,0.0],["2013-12-31",11.5,11.95,11.5,11.7,1500.0],["2014-01-02",11.95,11.95,11.8,11.8,600.0],["2014-01-03",11.5,11.5,11.5,11.5,100.0],["2014-01-06",11.5,11.5,11.5,11.5,0.0],["2014-01-07",11.5,11.5,11.25,11.25,400.0],["2014-01-08",11.0,11.0,11.0,11.0,100.0],["2014-01-09",11.0,11.0,11.0,11.0,900.0],["2014-01-10",11.0,11.0,11.0,11.0,0.0],["2014-01-13",11.0,11.0,11.0,11.0,400.0],["2014-01-14",11.0,11.0,11.0,11.0,500.0],["2014-01-15",11.0,11.0,11.0,11.0,0.0],["2014-01-16",11.0,11.0,11.0,11.0,0.0],["2014-01-17",11.0,11.0,11.0,11.0,2200.0],["2014-01-21",11.0,11.0,11.0,11.0,0.0],["2014-01-22",11.0,11.0,11.0,11.0,0.0],["2014-01-23",10.59,10.65,10.59,10.6,5700.0],["2014-01-24",10.62,11.0,10.62,11.0,7000.0],["2014-01-27",11.0,11.1,11.0,11.0,5300.0],["2014-01-28",10.9,11.0,10.9,11.0,10300.0],["2014-01-29",11.0,11.0,11.0,11.0,0.0],["2014-01-30",10.95,10.95,10.95,10.95,2000.0],["2014-01-31",10.95,10.95,10.95,10.95,0.0],["2014-02-03",10.95,10.95,10.95,10.95,1000.0],["2014-02-04",10.95,10.95,10.95,10.95,0.0],["2014-02-05",10.95,10.95,10.95,10.95,0.0],["2014-02-06",10.95,10.95,10.95,10.95,0.0],["2014-02-07",10.95,10.95,10.95,10.95,0.0],["2014-02-10",10.95,10.95,10.95,10.95,0.0],["2014-02-11",10.81,11.0,10.56,11.0,23500.0],["2014-02-12",11.0,11.0,11.0,11.0,0.0],["2014-02-13",11.05,11.25,11.05,11.25,2300.0],["2014-02-14",11.25,11.25,11.25,11.25,0.0],["2014-02-18",11.05,11.05,11.05,11.05,400.0],["2014-02-19",11.05,11.05,11.05,11.05,0.0],["2014-02-20",11.05,11.05,11.05,11.05,100.0],["2014-02-21",11.05,11.05,11.05,11.05,0.0],["2014-02-24",11.05,11.05,11.05,11.05,0.0],["2014-02-25",11.06,11.06,11.05,11.05,1500.0],["2014-02-26",11.05,11.05,11.05,11.05,0.0],["2014-02-27",11.05,11.05,11.05,11.05,0.0],["2014-02-28",11.05,11.1,11.05,11.1,3800.0],["2014-03-03",11.05,11.05,11.0,11.0,1100.0],["2014-03-04",11.2,11.2,11.2,11.2,100.0],["2014-03-05",11.2,11.2,11.2,11.2,0.0],["2014-03-06",11.01,11.01,10.76,10.99,1700.0],["2014-03-07",11.0,11.1,11.0,11.1,2500.0],["2014-03-10",11.25,11.25,11.0,11.0,200.0],["2014-03-11",11.01,11.25,11.01,11.25,2600.0],["2014-03-12",11.25,11.25,11.25,11.25,0.0],["2014-03-13",11.25,11.25,11.25,11.25,0.0],["2014-03-14",11.25,11.25,11.25,11.25,0.0],["2014-03-17",11.25,11.25,11.25,11.25,0.0],["2014-03-18",11.25,11.25,11.25,11.25,0.0],["2014-03-19",11.25,11.25,11.25,11.25,0.0],["2014-03-20",11.25,11.25,11.25,11.25,1600.0],["2014-03-21",11.25,11.25,11.25,11.25,0.0],["2014-03-24",11.5,11.5,11.5,11.5,200.0],["2014-03-25",11.5,11.5,11.5,11.5,200.0],["2014-03-26",11.95,11.95,11.95,11.95,100.0],["2014-03-27",11.95,11.95,11.95,11.95,0.0],["2014-03-28",11.65,11.65,11.65,11.65,200.0],["2014-03-31",11.5,11.55,11.5,11.55,900.0],["2014-04-01",11.55,11.55,11.55,11.55,0.0],["2014-04-02",11.55,11.55,11.55,11.55,700.0],["2014-04-03",11.55,11.55,11.55,11.55,1200.0],["2014-04-04",11.4,11.4,11.4,11.4,17200.0],["2014-04-07",11.42,11.42,11.42,11.42,2700.0],["2014-04-08",11.42,11.42,11.42,11.42,0.0],["2014-04-09",11.42,11.42,11.42,11.42,0.0],["2014-04-10",11.39,11.39,11.0,11.34,14200.0],["2014-04-11",11.34,11.38,11.34,11.38,6800.0],["2014-04-14",11.38,11.38,11.38,11.38,500.0],["2014-04-15",11.34,11.34,11.34,11.34,500.0],["2014-04-16",11.35,11.35,11.35,11.35,1000.0],["2014-04-17",11.35,11.35,11.35,11.35,0.0],["2014-04-21",11.35,11.35,11.35,11.35,900.0],["2014-04-22",11.35,11.4,11.35,11.4,6700.0],["2014-04-23",11.43,11.43,11.43,11.43,200.0],["2014-04-24",11.41,11.43,11.37,11.43,4000.0],["2014-04-25",11.43,11.43,11.43,11.43,0.0],["2014-04-28",11.43,11.43,11.43,11.43,0.0],["2014-04-29",11.75,11.75,11.75,11.75,100.0],["2014-04-30",11.65,11.65,11.45,11.45,11000.0],["2014-05-01",11.45,11.45,11.45,11.45,100.0],["2014-05-02",11.45,11.45,11.45,11.45,0.0],["2014-05-05",11.45,11.45,11.45,11.45,0.0],["2014-05-06",11.45,11.45,11.45,11.45,0.0],["2014-05-07",11.45,11.45,11.45,11.45,1000.0],["2014-05-08",11.45,11.45,11.45,11.45,0.0],["2014-05-09",11.45,11.45,11.45,11.45,0.0],["2014-05-12",11.45,11.45,11.45,11.45,0.0],["2014-05-13",11.45,11.45,11.45,11.45,1000.0],["2014-05-14",11.45,11.45,11.45,11.45,1500.0],["2014-05-15",11.45,11.45,11.45,11.45,500.0],["2014-05-16",11.45,11.45,11.45,11.45,5000.0],["2014-05-19",11.45,11.45,11.45,11.45,0.0],["2014-05-20",11.45,11.45,11.45,11.45,300.0],["2014-05-21",11.45,11.45,11.45,11.45,0.0],["2014-05-22",11.45,11.45,11.45,11.45,400.0],["2014-05-23",11.45,11.45,11.45,11.45,3600.0],["2014-05-27",11.45,11.5,11.45,11.5,5900.0],["2014-05-28",11.5,11.5,11.5,11.5,4300.0],["2014-05-29",11.5,11.5,11.5,11.5,7500.0],["2014-05-30",11.5,11.5,11.5,11.5,900.0],["2014-06-02",11.5,11.5,11.5,11.5,20000.0],["2014-06-03",11.5,11.5,11.5,11.5,2100.0],["2014-06-04",11.5,11.5,11.5,11.5,0.0],["2014-06-05",11.5,11.5,11.5,11.5,200.0],["2014-06-06",11.52,11.55,11.52,11.55,600.0],["2014-06-09",11.55,11.55,11.5,11.5,3000.0],["2014-06-10",11.5,11.5,11.5,11.5,0.0],["2014-06-11",11.5,11.5,11.5,11.5,1900.0],["2014-06-12",11.55,11.55,11.55,11.55,500.0],["2014-06-13",11.55,11.55,11.55,11.55,500.0],["2014-06-16",11.53,11.53,11.53,11.53,4400.0],["2014-06-17",11.53,11.53,11.53,11.53,0.0],["2014-06-18",11.5,11.5,11.5,11.5,1000.0],["2014-06-19",11.5,11.5,11.5,11.5,2400.0],["2014-06-20",11.5,11.5,11.5,11.5,3000.0],["2014-06-23",11.5,11.5,11.5,11.5,1000.0],["2014-06-24",11.5,11.5,11.5,11.5,0.0],["2014-06-25",11.5,11.5,11.5,11.5,200.0],["2014-06-26",11.5,11.5,11.5,11.5,13800.0],["2014-06-27",11.5,11.5,11.5,11.5,17000.0],["2014-06-30",11.5,11.5,11.5,11.5,0.0],["2014-07-01",11.5,11.5,11.5,11.5,0.0],["2014-07-02",11.51,11.51,11.51,11.51,1100.0],["2014-07-03",11.51,11.51,11.51,11.51,0.0],["2014-07-07",11.51,11.51,11.51,11.51,500.0],["2014-07-08",11.51,11.51,11.51,11.51,0.0],["2014-07-09",11.51,11.51,11.51,11.51,0.0],["2014-07-10",11.52,11.55,11.52,11.55,6000.0],["2014-07-11",11.55,11.55,11.55,11.55,0.0],["2014-07-14",11.52,11.52,11.52,11.52,200.0],["2014-07-15",11.52,11.52,11.52,11.52,0.0],["2014-07-16",11.52,11.52,11.52,11.52,0.0],["2014-07-17",11.52,11.52,11.52,11.52,1000.0],["2014-07-18",11.52,11.52,11.52,11.52,0.0],["2014-07-21",11.52,11.52,11.52,11.52,4500.0],["2014-07-22",11.52,11.52,11.52,11.52,8000.0],["2014-07-23",11.52,11.52,11.52,11.52,0.0],["2014-07-24",11.52,11.52,11.52,11.52,0.0],["2014-07-25",11.6,11.6,11.52,11.52,2600.0],["2014-07-28",11.52,11.52,11.52,11.52,1500.0],["2014-07-29",11.52,11.52,11.52,11.52,800.0],["2014-07-30",11.52,11.52,11.52,11.52,1000.0],["2014-07-31",11.52,11.52,11.52,11.52,4300.0],["2014-08-01",11.52,11.52,11.52,11.52,0.0],["2014-08-04",11.52,11.52,11.52,11.52,0.0],["2014-08-05",11.52,11.52,11.52,11.52,0.0],["2014-08-06",11.52,11.52,11.52,11.52,1000.0],["2014-08-07",11.52,11.52,11.52,11.52,0.0],["2014-08-08",11.52,11.52,11.52,11.52,0.0],["2014-08-11",11.52,11.52,11.52,11.52,0.0],["2014-08-12",11.52,11.52,11.52,11.52,0.0],["2014-08-13",11.52,11.52,11.52,11.52,0.0],["2014-08-14",11.52,11.52,11.52,11.52,5000.0],["2014-08-15",11.52,11.52,11.52,11.52,0.0],["2014-08-18",11.52,11.52,11.52,11.52,0.0],["2014-08-19",11.52,11.52,11.52,11.52,0.0],["2014-08-20",11.52,11.52,11.52,11.52,0.0],["2014-08-21",11.52,11.52,11.52,11.52,0.0],["2014-08-22",11.52,11.52,11.52,11.52,0.0],["2014-08-25",11.52,11.52,11.52,11.52,0.0],["2014-08-26",11.52,11.52,11.52,11.52,0.0],["2014-08-27",11.52,11.52,11.52,11.52,9800.0],["2014-08-28",11.52,11.55,11.52,11.55,2100.0],["2014-08-29",11.55,11.55,11.55,11.55,0.0],["2014-09-02",11.55,11.55,11.55,11.55,0.0],["2014-09-03",11.55,11.55,11.55,11.55,0.0],["2014-09-04",11.55,11.55,11.55,11.55,0.0],["2014-09-05",11.52,11.52,11.52,11.52,600.0],["2014-09-08",11.52,11.52,11.52,11.52,0.0],["2014-09-09",11.52,11.52,11.52,11.52,0.0],["2014-09-10",11.52,11.55,11.52,11.55,2700.0],["2014-09-11",11.55,11.55,11.55,11.55,1800.0],["2014-09-12",11.55,11.55,11.52,11.52,800.0],["2014-09-15",11.52,11.52,11.52,11.52,0.0],["2014-09-16",11.52,11.52,11.52,11.52,0.0],["2014-09-17",11.52,11.52,11.52,11.52,0.0],["2014-09-18",11.52,11.52,11.52,11.52,0.0],["2014-09-19",11.52,11.52,11.45,11.51,6800.0],["2014-09-22",11.51,11.51,11.51,11.51,0.0],["2014-09-23",11.51,11.51,11.51,11.51,0.0],["2014-09-24",11.51,11.51,11.51,11.51,0.0],["2014-09-25",11.51,11.51,11.51,11.51,0.0],["2014-09-26",11.51,11.51,11.51,11.51,0.0],["2014-09-29",11.51,11.51,11.51,11.51,0.0],["2014-09-30",11.45,11.48,11.45,11.45,43100.0],["2014-10-01",11.45,11.46,11.45,11.45,7900.0],["2014-10-02",11.5,11.5,11.5,11.5,1100.0],["2014-10-03",11.5,11.5,11.5,11.5,0.0],["2014-10-06",11.5,11.5,11.5,11.5,0.0],["2014-10-07",11.5,11.5,11.5,11.5,3900.0],["2014-10-08",11.5,11.5,11.5,11.5,0.0],["2014-10-09",11.5,11.54,11.5,11.5,7400.0],["2014-10-10",11.5,11.5,11.5,11.5,2000.0],["2014-10-13",11.5,11.5,11.5,11.5,300.0],["2014-10-14",11.5,11.5,11.5,11.5,0.0],["2014-10-15",11.5,11.5,11.5,11.5,0.0],["2014-10-16",11.5,11.5,11.45,11.45,2500.0],["2014-10-17",11.45,11.45,11.45,11.45,1100.0],["2014-10-20",11.45,11.45,11.45,11.45,0.0],["2014-10-21",11.45,11.45,11.45,11.45,0.0],["2014-10-22",11.45,11.45,11.45,11.45,0.0],["2014-10-23",11.5,11.5,11.5,11.5,600.0],["2014-10-24",11.5,11.5,11.5,11.5,0.0],["2014-10-27",11.5,11.5,11.5,11.5,4200.0],["2014-10-28",11.5,11.5,11.5,11.5,500.0],["2014-10-29",11.5,11.5,11.5,11.5,0.0],["2014-10-30",11.6,11.7,11.6,11.7,900.0],["2014-10-31",11.7,11.7,11.65,11.65,700.0],["2014-11-03",11.65,11.65,11.65,11.65,0.0],["2014-11-04",11.65,11.65,11.65,11.65,0.0],["2014-11-05",11.65,11.65,11.65,11.65,0.0],["2014-11-06",11.65,11.65,11.65,11.65,0.0],["2014-11-07",11.65,11.65,11.65,11.65,0.0],["2014-11-10",11.65,11.65,11.65,11.65,0.0],["2014-11-11",11.65,11.65,11.65,11.65,0.0],["2014-11-12",11.65,11.65,11.65,11.65,0.0],["2014-11-13",11.7,11.7,11.7,11.7,1000.0],["2014-11-14",11.7,11.7,11.7,11.7,0.0],["2014-11-17",11.8,11.9,11.7,11.9,4400.0],["2014-11-18",11.9,11.9,11.9,11.9,0.0],["2014-11-19",11.9,11.9,11.9,11.9,0.0],["2014-11-20",11.9,11.9,11.9,11.9,0.0],["2014-11-21",11.75,11.75,11.75,11.75,2000.0],["2014-11-24",11.75,11.75,11.75,11.75,0.0],["2014-11-25",11.75,11.75,11.75,11.75,0.0],["2014-11-26",11.75,11.75,11.75,11.75,0.0],["2014-11-28",11.75,11.75,11.75,11.75,0.0],["2014-12-01",11.8,11.82,11.8,11.82,2300.0],["2014-12-02",11.82,11.82,11.82,11.82,0.0],["2014-12-03",11.82,11.82,11.82,11.82,0.0],["2014-12-04",11.82,11.82,11.82,11.82,0.0],["2014-12-05",11.82,11.82,11.82,11.82,0.0],["2014-12-08",11.82,11.82,11.82,11.82,0.0],["2014-12-09",11.78,11.78,11.78,11.78,700.0],["2014-12-10",11.78,11.78,11.78,11.78,0.0],["2014-12-11",11.78,11.78,11.78,11.78,0.0],["2014-12-12",11.78,11.78,11.78,11.78,0.0],["2014-12-15",11.78,11.78,11.78,11.78,0.0],["2014-12-16",11.78,11.78,11.78,11.78,0.0],["2014-12-17",11.78,11.78,11.78,11.78,0.0],["2014-12-18",11.78,11.78,11.78,11.78,0.0],["2014-12-19",11.78,11.78,11.78,11.78,0.0],["2014-12-22",11.8,12.0,11.8,12.0,10700.0],["2014-12-23",12.1,12.1,12.1,12.1,100.0],["2014-12-24",12.2,12.2,12.2,12.2,100.0],["2014-12-26",12.2,12.2,12.2,12.2,0.0],["2014-12-29",12.2,12.2,12.2,12.2,0.0],["2014-12-30",12.2,12.2,12.2,12.2,0.0],["2014-12-31",12.05,12.05,12.05,12.05,200.0],["2015-01-02",12.0,12.0,12.0,12.0,14900.0],["2015-01-05",12.0,12.05,12.0,12.05,17000.0],["2015-01-06",12.04,12.05,12.0,12.0,33900.0],["2015-01-07",12.05,12.2,12.05,12.2,800.0],["2015-01-08",12.2,12.2,12.2,12.2,0.0],["2015-01-09",12.5,12.95,12.5,12.75,5500.0],["2015-01-12",12.75,12.75,12.75,12.75,0.0],["2015-01-13",12.55,12.55,12.55,12.55,100.0],["2015-01-14",12.26,12.26,12.26,12.26,500.0],["2015-01-15",12.26,12.26,12.26,12.26,0.0],["2015-01-16",12.26,12.26,12.26,12.26,0.0],["2015-01-20",12.26,12.26,12.26,12.26,0.0],["2015-01-21",12.25,12.25,12.25,12.25,12000.0],["2015-01-22",12.5,12.8,12.4,12.4,13700.0],["2015-01-23",12.45,12.5,12.45,12.5,26700.0],["2015-01-26",12.5,12.5,12.5,12.5,0.0],["2015-01-27",12.5,12.5,12.5,12.5,0.0],["2015-01-28",12.5,12.5,12.35,12.35,1700.0],["2015-01-29",12.35,12.35,12.2,12.2,16200.0],["2015-01-30",12.3,12.3,12.3,12.3,10000.0],["2015-02-02",12.25,12.25,12.25,12.25,11000.0],["2015-02-03",12.25,12.25,12.25,12.25,0.0],["2015-02-04",12.25,12.25,12.2,12.2,1000.0],["2015-02-05",12.2,12.2,12.2,12.2,0.0],["2015-02-06",12.25,12.25,12.25,12.25,15800.0],["2015-02-09",12.25,12.25,12.25,12.25,0.0],["2015-02-10",12.25,12.25,12.2,12.2,700.0],["2015-02-11",12.2,12.2,12.19,12.2,2400.0],["2015-02-12",12.18,12.18,12.18,12.18,100.0],["2015-02-13",12.2,12.22,12.18,12.22,1100.0],["2015-02-17",12.2,12.2,12.2,12.2,200.0],["2015-02-18",12.2,12.2,12.2,12.2,3400.0],["2015-02-19",12.2,12.2,12.2,12.2,1100.0],["2015-02-20",12.2,12.2,12.2,12.2,0.0],["2015-02-23",12.2,12.2,12.2,12.2,4500.0],["2015-02-24",12.2,12.2,12.2,12.2,0.0],["2015-02-25",12.2,12.2,12.2,12.2,2600.0],["2015-02-26",12.2,12.2,12.2,12.2,0.0],["2015-02-27",12.16,12.16,12.15,12.15,1100.0],["2015-03-02",12.25,12.25,12.25,12.25,24700.0],["2015-03-03",12.25,12.25,12.25,12.25,11400.0],["2015-03-04",12.25,12.25,12.25,12.25,2600.0],["2015-03-05",12.25,12.25,12.25,12.25,0.0],["2015-03-06",12.25,12.25,12.25,12.25,2400.0],["2015-03-09",12.25,12.25,12.25,12.25,0.0],["2015-03-10",12.2,12.5,12.2,12.5,6900.0],["2015-03-11",12.5,12.5,12.5,12.5,0.0],["2015-03-12",12.3,12.3,12.3,12.3,200.0],["2015-03-13",12.3,12.3,12.3,12.3,0.0],["2015-03-16",12.3,12.3,12.3,12.3,1000.0],["2015-03-17",12.3,12.3,12.3,12.3,0.0],["2015-03-18",12.3,12.3,12.3,12.3,0.0],["2015-03-19",12.3,12.3,12.3,12.3,200.0],["2015-03-20",12.3,12.3,12.3,12.3,28300.0],["2015-03-23",12.25,12.25,12.25,12.25,3800.0],["2015-03-24",12.25,12.25,12.25,12.25,0.0],["2015-03-25",12.25,12.25,12.25,12.25,2500.0],["2015-03-26",12.25,12.25,12.25,12.25,100.0],["2015-03-27",12.25,12.25,12.25,12.25,0.0],["2015-03-30",12.25,12.25,12.17,12.25,3800.0],["2015-03-31",12.25,12.25,12.25,12.25,0.0],["2015-04-01",12.28,12.28,12.28,12.28,600.0],["2015-04-02",12.28,12.28,12.28,12.28,0.0],["2015-04-06",12.28,12.28,12.28,12.28,0.0],["2015-04-07",12.3,12.3,12.3,12.3,900.0],["2015-04-08",12.3,12.3,12.3,12.3,0.0],["2015-04-09",12.35,12.45,12.35,12.45,400.0],["2015-04-10",12.45,12.45,12.45,12.45,0.0],["2015-04-13",12.45,12.45,12.45,12.45,0.0],["2015-04-14",12.45,12.45,12.45,12.45,0.0],["2015-04-15",12.45,12.45,12.45,12.45,0.0],["2015-04-16",12.45,12.45,12.45,12.45,0.0],["2015-04-17",12.45,12.45,12.45,12.45,0.0],["2015-04-20",12.45,12.45,12.45,12.45,0.0],["2015-04-21",12.45,12.45,12.45,12.45,0.0],["2015-04-22",12.3,12.3,12.3,12.3,1000.0],["2015-04-23",12.3,12.3,12.3,12.3,0.0],["2015-04-24",12.3,12.3,12.3,12.3,0.0],["2015-04-27",12.3,12.3,12.3,12.3,0.0],["2015-04-28",12.3,12.3,12.3,12.3,0.0],["2015-04-29",12.4,12.5,12.4,12.5,1600.0],["2015-04-30",12.35,12.35,12.35,12.35,200.0],["2015-05-01",12.45,12.55,12.45,12.5,9500.0],["2015-05-04",12.5,12.5,12.5,12.5,1100.0],["2015-05-05",12.5,12.5,12.5,12.5,1500.0],["2015-05-06",12.5,12.5,12.5,12.5,0.0],["2015-05-07",12.57,12.6,12.55,12.6,400.0],["2015-05-08",12.6,12.6,12.6,12.6,900.0],["2015-05-11",12.6,12.6,12.6,12.6,0.0],["2015-05-12",12.6,12.6,12.6,12.6,0.0],["2015-05-13",12.6,12.6,12.6,12.6,0.0],["2015-05-14",12.6,12.6,12.6,12.6,0.0],["2015-05-15",12.6,12.6,12.57,12.6,10000.0],["2015-05-18",12.6,12.6,12.6,12.6,0.0],["2015-05-19",12.6,12.6,12.6,12.6,0.0],["2015-05-20",12.6,12.6,12.6,12.6,0.0],["2015-05-21",12.6,12.6,12.6,12.6,0.0],["2015-05-22",12.6,12.6,12.6,12.6,0.0],["2015-05-26",12.6,12.6,12.6,12.6,1400.0],["2015-05-27",12.6,12.6,12.6,12.6,0.0],["2015-05-28",12.6,12.6,12.6,12.6,700.0],["2015-05-29",12.6,12.6,12.6,12.6,0.0],["2015-06-01",12.6,12.6,12.6,12.6,0.0],["2015-06-02",12.6,12.6,12.6,12.6,0.0],["2015-06-03",12.3,12.45,12.25,12.45,8500.0],["2015-06-04",12.5,12.55,12.5,12.55,200.0],["2015-06-05",12.55,12.55,12.55,12.55,0.0],["2015-06-08",12.6,12.6,12.6,12.6,100.0],["2015-06-09",12.6,12.6,12.6,12.6,100.0],["2015-06-10",12.6,12.6,12.6,12.6,0.0],["2015-06-11",12.6,12.6,12.6,12.6,0.0],["2015-06-12",12.6,12.6,12.6,12.6,0.0],["2015-06-15",12.6,12.6,12.35,12.6,4000.0],["2015-06-16",12.6,12.6,12.6,12.6,2500.0],["2015-06-17",12.6,12.6,12.6,12.6,0.0],["2015-06-18",12.6,12.6,12.6,12.6,0.0],["2015-06-19",12.6,12.6,12.6,12.6,0.0],["2015-06-22",12.6,12.6,12.6,12.6,0.0],["2015-06-23",12.6,12.6,12.6,12.6,0.0],["2015-06-24",12.6,12.6,12.6,12.6,0.0],["2015-06-25",12.6,12.6,12.6,12.6,0.0],["2015-06-26",12.6,12.6,12.5,12.6,3200.0],["2015-06-29",12.6,12.6,12.6,12.6,0.0],["2015-06-30",12.6,12.6,12.6,12.6,0.0],["2015-07-01",12.63,12.75,12.63,12.7,30600.0],["2015-07-02",12.7,12.7,12.7,12.7,0.0],["2015-07-06",12.7,12.7,12.7,12.7,0.0],["2015-07-07",12.7,12.7,12.7,12.7,0.0],["2015-07-08",13.0,13.0,13.0,13.0,500.0],["2015-07-09",13.0,13.0,13.0,13.0,0.0],["2015-07-10",13.0,13.0,13.0,13.0,0.0],["2015-07-13",13.0,13.0,13.0,13.0,0.0],["2015-07-14",13.0,13.0,13.0,13.0,0.0],["2015-07-15",14.0,15.0,14.0,14.0,400.0],["2015-07-16",14.0,14.0,14.0,14.0,0.0],["2015-07-17",12.15,12.25,12.15,12.25,12200.0],["2015-07-20",13.3,13.3,13.25,13.25,800.0],["2015-07-21",12.5,12.5,12.45,12.45,700.0],["2015-07-22",12.49,12.49,12.49,12.49,600.0],["2015-07-23",12.49,12.49,12.42,12.49,600.0],["2015-07-24",12.35,12.35,12.35,12.35,2200.0],["2015-07-27",12.35,12.35,12.35,12.35,0.0],["2015-07-28",12.35,12.35,12.35,12.35,0.0],["2015-07-29",12.35,12.35,12.35,12.35,0.0],["2015-07-30",12.35,12.35,12.35,12.35,0.0],["2015-07-31",12.35,12.35,12.35,12.35,0.0],["2015-08-03",12.35,12.35,12.35,12.35,4200.0],["2015-08-04",12.35,12.35,12.35,12.35,0.0],["2015-08-05",12.45,12.45,12.45,12.45,100.0],["2015-08-06",12.45,12.45,12.45,12.45,0.0],["2015-08-07",12.45,12.45,12.45,12.45,0.0],["2015-08-10",12.45,12.45,12.4,12.4,4700.0],["2015-08-11",12.4,12.4,12.4,12.4,0.0],["2015-08-12",12.4,12.4,12.4,12.4,0.0],["2015-08-13",12.4,12.4,12.4,12.4,0.0],["2015-08-14",12.4,12.4,12.4,12.4,0.0],["2015-08-17",12.4,12.4,12.4,12.4,0.0],["2015-08-18",12.3,12.3,12.3,12.3,100.0],["2015-08-19",12.3,12.3,12.3,12.3,1000.0],["2015-08-20",12.3,12.3,12.3,12.3,0.0],["2015-08-21",12.33,12.33,12.33,12.33,1200.0],["2015-08-24",12.33,12.33,12.33,12.33,0.0],["2015-08-25",12.33,12.33,12.33,12.33,0.0],["2015-08-26",12.33,12.33,12.33,12.33,0.0],["2015-08-27",12.49,12.49,12.4,12.4,2400.0],["2015-08-28",12.4,12.4,12.4,12.4,0.0],["2015-08-31",12.35,12.35,12.35,12.35,500.0],["2015-09-01",12.35,12.35,12.35,12.35,0.0],["2015-09-02",12.35,12.35,12.35,12.35,1000.0],["2015-09-03",12.35,12.35,12.35,12.35,200.0],["2015-09-04",12.35,12.35,12.35,12.35,0.0],["2015-09-08",12.35,12.35,12.35,12.35,0.0],["2015-09-09",12.35,12.35,12.35,12.35,1000.0],["2015-09-10",12.35,12.35,12.35,12.35,0.0],["2015-09-11",12.35,12.35,12.35,12.35,0.0],["2015-09-14",12.35,12.35,12.16,12.2,5400.0],["2015-09-15",12.35,12.4,12.35,12.35,3300.0],["2015-09-16",12.35,12.35,12.35,12.35,0.0],["2015-09-17",12.35,12.35,12.35,12.35,0.0],["2015-09-18",12.35,12.35,12.35,12.35,0.0],["2015-09-21",12.35,12.35,12.35,12.35,2000.0],["2015-09-22",12.35,12.35,12.35,12.35,0.0],["2015-09-23",12.35,12.35,12.25,12.35,4600.0],["2015-09-24",12.35,12.35,12.35,12.35,100.0],["2015-09-25",12.35,12.35,12.35,12.35,10000.0],["2015-09-28",12.35,12.35,12.35,12.35,0.0],["2015-09-29",12.35,12.35,12.35,12.35,0.0],["2015-09-30",12.35,12.35,12.35,12.35,0.0],["2015-10-01",12.45,12.6,12.45,12.6,1700.0],["2015-10-02",12.6,12.6,12.6,12.6,0.0],["2015-10-05",12.6,12.6,12.6,12.6,0.0],["2015-10-06",12.6,12.6,12.6,12.6,0.0],["2015-10-07",12.6,12.6,12.6,12.6,0.0],["2015-10-08",12.6,12.6,12.6,12.6,0.0],["2015-10-09",12.6,12.6,12.6,12.6,100.0],["2015-10-12",12.6,12.6,12.6,12.6,0.0],["2015-10-13",12.6,12.6,12.6,12.6,0.0],["2015-10-14",12.65,12.65,12.65,12.65,300.0],["2015-10-15",12.72,12.72,12.72,12.72,1200.0],["2015-10-16",12.75,12.85,12.75,12.85,200.0],["2015-10-19",12.85,12.85,12.85,12.85,700.0],["2015-10-20",12.85,12.85,12.85,12.85,0.0],["2015-10-21",12.85,12.85,12.85,12.85,0.0],["2015-10-22",12.85,12.85,12.85,12.85,0.0],["2015-10-23",12.85,12.85,12.85,12.85,0.0],["2015-10-26",12.85,12.85,12.85,12.85,0.0],["2015-10-27",12.85,12.85,12.85,12.85,2400.0],["2015-10-28",12.85,12.85,12.85,12.85,0.0],["2015-10-29",12.85,12.85,12.85,12.85,0.0],["2015-10-30",12.85,12.85,12.85,12.85,1000.0],["2015-11-02",12.85,12.85,12.85,12.85,200.0],["2015-11-03",12.85,12.85,12.85,12.85,0.0],["2015-11-04",12.85,12.85,12.85,12.85,0.0],["2015-11-05",12.85,12.85,12.85,12.85,2700.0],["2015-11-06",12.85,12.85,12.85,12.85,0.0],["2015-11-09",12.85,12.85,12.85,12.85,0.0],["2015-11-10",12.85,12.85,12.85,12.85,0.0],["2015-11-11",12.85,12.85,12.85,12.85,0.0],["2015-11-12",12.85,12.85,12.85,12.85,0.0],["2015-11-13",12.85,12.85,12.85,12.85,0.0],["2015-11-16",12.85,12.85,12.85,12.85,0.0],["2015-11-17",12.85,12.85,12.85,12.85,0.0],["2015-11-18",12.95,12.95,12.95,12.95,200.0],["2015-11-19",12.95,12.95,12.95,12.95,0.0],["2015-11-20",13.0,13.3,13.0,13.25,1900.0],["2015-11-23",13.25,13.25,13.25,13.25,0.0],["2015-11-24",13.25,13.25,13.25,13.25,0.0],["2015-11-25",13.35,13.4,13.35,13.4,4000.0],["2015-11-27",13.4,13.4,13.4,13.4,0.0],["2015-11-30",13.4,13.4,13.4,13.4,0.0],["2015-12-01",13.4,13.4,13.4,13.4,0.0],["2015-12-02",13.5,13.5,13.5,13.5,100.0],["2015-12-03",13.6,13.6,13.6,13.6,100.0],["2015-12-04",13.6,13.6,13.6,13.6,0.0],["2015-12-07",13.6,13.6,13.6,13.6,0.0],["2015-12-08",13.6,14.35,13.6,13.6,2200.0],["2015-12-09",14.45,14.45,14.45,14.45,100.0],["2015-12-10",14.45,14.45,14.45,14.45,0.0],["2015-12-11",14.45,14.45,14.45,14.45,0.0],["2015-12-14",14.45,14.45,14.45,14.45,0.0],["2015-12-15",14.45,14.45,14.45,14.45,0.0],["2015-12-16",14.45,14.45,14.45,14.45,0.0],["2015-12-17",14.45,14.45,14.45,14.45,0.0],["2015-12-18",14.45,14.45,14.45,14.45,0.0],["2015-12-21",14.45,14.45,14.45,14.45,0.0],["2015-12-22",14.0,14.45,14.0,14.45,1300.0],["2015-12-23",13.65,13.65,13.65,13.65,500.0],["2015-12-24",13.65,13.65,13.65,13.65,0.0],["2015-12-28",13.85,13.85,13.85,13.85,1300.0],["2015-12-29",13.85,13.85,13.85,13.85,0.0],["2015-12-30",13.85,13.85,13.85,13.85,0.0],["2015-12-31",13.85,13.85,13.85,13.85,0.0],["2016-01-04",13.95,13.95,13.9,13.9,300.0],["2016-01-05",13.9,13.9,13.9,13.9,0.0],["2016-01-06",13.9,13.9,13.9,13.9,0.0],["2016-01-07",13.9,13.9,13.9,13.9,0.0],["2016-01-08",13.9,13.9,13.9,13.9,0.0],["2016-01-11",13.9,13.9,13.9,13.9,0.0],["2016-01-12",13.9,13.9,13.9,13.9,0.0],["2016-01-13",13.9,13.9,13.9,13.9,0.0],["2016-01-14",13.9,13.9,13.9,13.9,0.0],["2016-01-15",13.8,13.8,13.7,13.7,1100.0],["2016-01-19",13.7,13.7,13.7,13.7,0.0],["2016-01-20",13.7,13.7,13.65,13.7,14400.0],["2016-01-21",13.7,13.7,13.7,13.7,0.0],["2016-01-22",13.7,13.7,13.7,13.7,0.0],["2016-01-25",13.7,13.7,13.7,13.7,0.0],["2016-01-26",13.7,13.7,13.7,13.7,0.0],["2016-01-27",14.0,14.0,13.95,13.98,10600.0],["2016-01-28",13.95,13.95,13.95,13.95,200.0],["2016-01-29",13.95,14.0,13.95,14.0,1300.0],["2016-02-01",14.0,14.25,14.0,14.0,8100.0],["2016-02-02",14.0,14.0,14.0,14.0,2000.0],["2016-02-03",14.2,14.2,14.2,14.2,500.0],["2016-02-04",14.24,14.25,14.2,14.25,2600.0],["2016-02-05",14.25,14.25,14.25,14.25,0.0],["2016-02-08",14.0,14.0,13.75,13.8,21600.0],["2016-02-09",13.8,13.8,13.8,13.8,0.0],["2016-02-10",13.8,13.8,13.8,13.8,0.0],["2016-02-11",13.8,13.8,13.8,13.8,0.0],["2016-02-12",13.85,14.0,13.85,14.0,2000.0],["2016-02-16",14.0,14.0,14.0,14.0,0.0],["2016-02-17",14.0,14.0,14.0,14.0,0.0],["2016-02-18",14.0,14.0,14.0,14.0,0.0],["2016-02-19",14.2,14.2,13.95,13.95,8800.0],["2016-02-22",13.95,13.95,13.95,13.95,0.0],["2016-02-23",13.95,13.95,13.95,13.95,0.0],["2016-02-24",14.1,14.1,14.0,14.0,2000.0],["2016-02-25",14.0,14.0,14.0,14.0,1700.0],["2016-02-26",14.0,14.0,14.0,14.0,1000.0],["2016-02-29",14.0,14.0,14.0,14.0,6000.0],["2016-03-01",14.0,14.0,14.0,14.0,1000.0],["2016-03-02",14.0,14.0,14.0,14.0,0.0],["2016-03-03",14.2,14.2,14.2,14.2,400.0],["2016-03-04",14.2,14.2,14.2,14.2,0.0],["2016-03-07",14.2,14.2,14.0,14.0,1100.0],["2016-03-08",14.0,14.0,14.0,14.0,3000.0],["2016-03-09",14.05,14.05,14.05,14.05,55000.0],["2016-03-10",14.1,14.1,14.1,14.1,1100.0],["2016-03-11",14.1,14.1,14.1,14.1,0.0],["2016-03-14",14.1,14.1,14.1,14.1,0.0],["2016-03-15",14.1,14.1,14.1,14.1,0.0],["2016-03-16",14.1,14.1,14.1,14.1,0.0],["2016-03-17",14.1,14.1,14.1,14.1,0.0],["2016-03-18",14.0,14.0,14.0,14.0,400.0],["2016-03-21",14.0,14.0,14.0,14.0,0.0],["2016-03-22",14.0,14.0,14.0,14.0,0.0],["2016-03-23",14.0,14.0,14.0,14.0,0.0],["2016-03-24",14.0,14.0,14.0,14.0,0.0],["2016-03-28",14.0,14.0,13.9,13.9,1600.0],["2016-03-29",13.9,13.9,13.9,13.9,0.0],["2016-03-30",14.0,14.13,14.0,14.13,8000.0],["2016-03-31",14.0,14.0,14.0,14.0,3000.0],["2016-04-01",14.0,14.0,14.0,14.0,2200.0],["2016-04-04",14.0,14.0,13.95,13.95,3000.0],["2016-04-05",13.95,13.95,13.95,13.95,0.0],["2016-04-06",13.95,13.95,13.95,13.95,0.0],["2016-04-07",14.3,14.3,14.3,14.3,100.0],["2016-04-08",14.15,14.15,14.15,14.15,5000.0],["2016-04-11",14.15,14.15,14.15,14.15,0.0],["2016-04-12",14.0,14.0,14.0,14.0,700.0],["2016-04-13",14.0,14.0,14.0,14.0,0.0],["2016-04-14",14.0,14.0,14.0,14.0,200.0],["2016-04-15",14.0,14.0,14.0,14.0,0.0],["2016-04-18",14.0,14.0,14.0,14.0,2700.0],["2016-04-19",14.0,14.0,14.0,14.0,0.0],["2016-04-20",14.0,14.0,14.0,14.0,500.0],["2016-04-21",14.0,14.0,14.0,14.0,0.0],["2016-04-22",14.0,14.0,14.0,14.0,0.0],["2016-04-25",14.15,14.15,14.0,14.0,5500.0],["2016-04-26",14.0,14.0,14.0,14.0,0.0],["2016-04-27",14.0,14.0,14.0,14.0,0.0],["2016-04-28",14.25,14.25,14.25,14.25,2000.0],["2016-04-29",14.25,14.25,14.25,14.25,0.0],["2016-05-02",14.25,14.25,14.25,14.25,0.0],["2016-05-03",14.25,14.25,14.05,14.05,2500.0],["2016-05-04",14.25,14.25,14.25,14.25,6000.0],["2016-05-05",14.25,14.25,14.25,14.25,0.0],["2016-05-06",14.25,14.25,14.25,14.25,0.0],["2016-05-09",14.25,14.25,14.25,14.25,0.0],["2016-05-10",14.25,14.25,14.25,14.25,0.0],["2016-05-11",14.25,14.25,14.25,14.25,6900.0],["2016-05-12",14.25,14.25,14.25,14.25,0.0],["2016-05-13",14.25,14.25,14.25,14.25,0.0],["2016-05-16",14.25,14.25,14.25,14.25,0.0],["2016-05-17",14.25,14.35,14.25,14.35,10200.0],["2016-05-18",14.45,14.45,14.45,14.45,25000.0],["2016-05-19",14.45,14.45,14.45,14.45,0.0],["2016-05-20",14.45,14.45,14.45,14.45,0.0],["2016-05-23",14.45,14.45,14.45,14.45,0.0],["2016-05-24",14.45,14.45,14.45,14.45,0.0],["2016-05-25",14.5,14.5,14.5,14.5,500.0],["2016-05-26",14.51,14.51,14.5,14.5,1500.0],["2016-05-27",14.6,14.6,14.5,14.5,3000.0],["2016-05-31",14.5,14.51,14.5,14.5,1500.0],["2016-06-01",14.5,14.55,14.5,14.5,8800.0],["2016-06-02",14.5,14.5,14.5,14.5,2800.0],["2016-06-03",14.5,14.59,14.5,14.59,2000.0],["2016-06-06",14.5,14.5,14.5,14.5,1400.0],["2016-06-07",14.5,14.5,14.5,14.5,900.0],["2016-06-08",14.5,14.5,14.5,14.5,5000.0],["2016-06-09",14.5,14.5,14.5,14.5,0.0],["2016-06-10",14.5,14.5,14.5,14.5,7000.0],["2016-06-13",14.5,14.5,14.5,14.5,0.0],["2016-06-14",14.6,14.6,14.6,14.6,100.0],["2016-06-15",14.6,14.6,14.6,14.6,0.0],["2016-06-16",14.7,14.7,14.7,14.7,100.0],["2016-06-17",14.7,14.7,14.7,14.7,0.0],["2016-06-20",14.7,14.7,14.7,14.7,0.0],["2016-06-21",14.7,14.7,14.7,14.7,0.0],["2016-06-22",14.7,14.7,14.7,14.7,0.0],["2016-06-23",14.7,14.7,14.7,14.7,0.0],["2016-06-24",14.65,14.65,14.65,14.65,600.0],["2016-06-27",14.65,14.65,14.65,14.65,0.0],["2016-06-28",14.65,14.65,14.65,14.65,900.0],["2016-06-29",14.65,14.65,14.65,14.65,0.0],["2016-06-30",14.65,14.65,14.65,14.65,0.0],["2016-07-01",14.65,15.3,14.65,15.3,10700.0],["2016-07-05",14.8,14.8,14.7,14.71,1500.0],["2016-07-06",14.71,14.71,14.71,14.71,0.0],["2016-07-07",14.7,14.7,14.7,14.7,600.0],["2016-07-08",14.7,14.7,14.7,14.7,0.0],["2016-07-11",14.7,14.7,14.7,14.7,0.0],["2016-07-12",14.7,14.7,14.61,14.61,6500.0],["2016-07-13",14.61,14.61,14.61,14.61,0.0],["2016-07-14",14.61,14.61,14.61,14.61,0.0],["2016-07-15",14.61,14.61,14.61,14.61,0.0],["2016-07-18",14.61,14.61,14.61,14.61,0.0],["2016-07-19",14.75,14.75,14.75,14.75,500.0],["2016-07-20",14.75,14.75,14.75,14.75,0.0],["2016-07-21",14.75,14.75,14.75,14.75,0.0],["2016-07-22",14.75,14.75,14.75,14.75,3800.0],["2016-07-25",14.75,14.75,14.75,14.75,13000.0],["2016-07-26",14.75,14.75,14.75,14.75,0.0],["2016-07-27",14.8,15.2,14.8,15.2,1500.0],["2016-07-28",15.2,15.2,15.2,15.2,0.0],["2016-07-29",15.2,15.2,15.2,15.2,0.0],["2016-08-01",15.2,15.2,15.2,15.2,0.0],["2016-08-02",15.2,15.2,15.1,15.1,1000.0],["2016-08-03",15.1,15.1,15.1,15.1,0.0],["2016-08-04",15.2,15.3,15.1,15.1,2100.0],["2016-08-05",15.1,15.1,15.1,15.1,0.0],["2016-08-08",15.4,15.4,15.4,15.4,300.0],["2016-08-09",15.4,15.4,15.4,15.4,0.0],["2016-08-10",15.4,15.4,15.4,15.4,0.0],["2016-08-11",15.4,15.45,15.4,15.45,5300.0],["2016-08-12",15.45,15.45,15.45,15.45,0.0],["2016-08-15",15.45,15.45,15.45,15.45,0.0],["2016-08-16",15.45,15.45,15.45,15.45,0.0],["2016-08-17",15.5,15.5,15.5,15.5,100.0],["2016-08-18",15.5,15.5,15.5,15.5,0.0],["2016-08-19",15.5,15.5,15.5,15.5,0.0],["2016-08-22",15.5,15.5,15.5,15.5,0.0],["2016-08-23",15.5,15.5,15.5,15.5,0.0],["2016-08-24",15.5,15.5,15.5,15.5,0.0],["2016-08-25",15.5,15.5,15.5,15.5,300.0],["2016-08-26",15.5,15.5,15.5,15.5,0.0],["2016-08-29",15.5,15.5,15.5,15.5,0.0],["2016-08-30",15.5,15.5,15.5,15.5,200.0],["2016-08-31",15.5,15.5,15.5,15.5,700.0],["2016-09-01",15.41,15.42,15.41,15.42,2600.0],["2016-09-02",15.41,15.41,15.41,15.41,400.0],["2016-09-06",15.41,15.41,15.41,15.41,0.0],["2016-09-07",15.41,15.41,15.41,15.41,0.0],["2016-09-08",15.4,15.4,15.4,15.4,300.0],["2016-09-09",15.45,15.45,15.45,15.45,1300.0],["2016-09-12",15.45,15.45,15.45,15.45,0.0],["2016-09-13",15.45,15.45,15.45,15.45,7000.0],["2016-09-14",15.45,15.5,15.45,15.5,5300.0],["2016-09-15",15.49,15.51,15.49,15.51,500.0],["2016-09-16",15.51,15.51,15.51,15.51,0.0],["2016-09-19",15.7,15.72,15.7,15.72,500.0],["2016-09-20",15.72,15.72,15.72,15.72,0.0],["2016-09-21",15.72,15.72,15.72,15.72,0.0],["2016-09-22",15.72,15.72,15.72,15.72,0.0],["2016-09-23",15.72,15.72,15.72,15.72,0.0],["2016-09-26",15.74,15.74,15.74,15.74,100.0],["2016-09-27",15.74,15.74,15.74,15.74,0.0],["2016-09-28",15.74,15.74,15.74,15.74,0.0],["2016-09-29",15.74,15.74,15.74,15.74,0.0],["2016-09-30",15.74,15.74,15.74,15.74,0.0],["2016-10-03",15.5,15.5,15.5,15.5,7900.0],["2016-10-04",15.0,15.5,15.0,15.5,21200.0],["2016-10-05",15.5,15.5,15.26,15.3,6800.0],["2016-10-06",15.39,15.4,15.35,15.35,1900.0],["2016-10-07",15.45,15.45,15.45,15.45,200.0],["2016-10-10",15.5,15.5,15.5,15.5,5100.0],["2016-10-11",15.5,15.5,15.5,15.5,0.0],["2016-10-12",15.5,15.5,15.5,15.5,0.0],["2016-10-13",15.5,15.5,15.5,15.5,0.0],["2016-10-14",15.45,15.45,15.45,15.45,4000.0],["2016-10-17",15.45,15.45,15.45,15.45,0.0],["2016-10-18",15.45,15.45,15.45,15.45,0.0],["2016-10-19",15.5,15.5,15.5,15.5,5000.0],["2016-10-20",15.5,15.5,15.5,15.5,0.0],["2016-10-21",15.5,15.5,15.5,15.5,0.0],["2016-10-24",15.45,15.45,15.45,15.45,1800.0],["2016-10-25",15.45,15.45,15.45,15.45,0.0],["2016-10-26",15.45,15.45,15.45,15.45,3800.0],["2016-10-27",15.45,15.45,15.45,15.45,0.0],["2016-10-28",15.55,15.55,15.55,15.55,4900.0],["2016-10-31",15.7,15.7,15.7,15.7,100.0],["2016-11-01",15.7,15.7,15.7,15.7,0.0],["2016-11-02",15.7,15.7,15.7,15.7,0.0],["2016-11-03",15.7,15.7,15.7,15.7,0.0],["2016-11-04",15.7,15.7,15.7,15.7,0.0],["2016-11-07",15.7,15.7,15.7,15.7,0.0],["2016-11-08",15.7,15.7,15.7,15.7,0.0],["2016-11-09",15.7,15.7,15.7,15.7,0.0],["2016-11-10",15.7,15.7,15.7,15.7,0.0],["2016-11-11",15.6,15.6,15.6,15.6,10100.0],["2016-11-14",15.6,15.6,15.6,15.6,1000.0],["2016-11-15",15.6,15.65,15.6,15.65,4400.0],["2016-11-16",15.65,16.19,15.65,16.1,5400.0],["2016-11-17",16.2,16.3,16.2,16.3,800.0],["2016-11-18",16.37,16.4,16.37,16.4,1100.0],["2016-11-21",16.4,16.4,16.4,16.4,0.0],["2016-11-22",16.5,16.7,16.5,16.7,500.0],["2016-11-23",16.8,17.0,16.8,17.0,1400.0],["2016-11-25",17.0,18.0,17.0,18.0,1300.0],["2016-11-28",17.5,18.1,17.5,18.1,600.0],["2016-11-29",18.2,18.4,18.2,18.4,500.0],["2016-11-30",18.4,19.1,18.4,19.1,2300.0],["2016-12-01",19.0,19.0,19.0,19.0,2600.0],["2016-12-02",19.25,19.35,18.6,18.6,3900.0],["2016-12-05",18.9,19.2,18.9,19.0,1000.0],["2016-12-06",19.0,19.0,19.0,19.0,200.0],["2016-12-07",19.0,19.1,18.55,18.55,1700.0],["2016-12-08",18.55,19.0,18.5,18.5,600.0],["2016-12-09",18.45,18.45,18.4,18.4,1000.0],["2016-12-12",18.4,18.4,18.4,18.4,0.0],["2016-12-13",18.35,18.35,18.05,18.05,1600.0],["2016-12-14",18.05,18.05,18.05,18.05,0.0],["2016-12-15",18.05,18.05,18.05,18.05,0.0],["2016-12-16",17.95,17.95,17.95,17.95,5000.0],["2016-12-19",17.95,17.95,17.95,17.95,3000.0],["2016-12-20",17.95,17.95,17.95,17.95,0.0],["2016-12-21",18.0,18.0,18.0,18.0,500.0],["2016-12-22",18.0,18.0,17.95,17.95,1000.0],["2016-12-23",17.95,18.1,17.95,18.1,4100.0],["2016-12-27",18.1,18.1,18.1,18.1,0.0],["2016-12-28",18.1,18.1,18.1,18.1,0.0],["2016-12-29",18.1,18.1,18.1,18.1,0.0],["2016-12-30",18.1,18.1,18.1,18.1,0.0],["2017-01-03",18.05,18.1,17.95,18.0,18200.0],["2017-01-04",18.0,18.0,18.0,18.0,0.0],["2017-01-05",18.0,18.0,17.85,17.85,700.0],["2017-01-06",17.85,17.85,17.85,17.85,0.0],["2017-01-09",17.85,17.85,17.85,17.85,0.0],["2017-01-10",18.0,18.0,18.0,18.0,1900.0],["2017-01-11",18.05,18.15,18.05,18.15,400.0],["2017-01-12",18.15,18.15,18.15,18.15,200.0],["2017-01-13",18.15,18.3,18.15,18.3,3700.0],["2017-01-17",18.3,18.3,18.3,18.3,400.0],["2017-01-18",18.3,18.3,18.3,18.3,0.0],["2017-01-19",18.4,18.45,18.4,18.45,300.0],["2017-01-20",18.5,18.6,18.5,18.6,3600.0],["2017-01-23",18.6,18.8,18.6,18.8,1900.0],["2017-01-24",18.8,18.8,18.45,18.45,1700.0],["2017-01-25",18.45,18.45,18.45,18.45,0.0],["2017-01-26",18.45,18.45,18.45,18.45,0.0],["2017-01-27",18.45,18.45,18.45,18.45,0.0],["2017-01-30",18.45,18.45,18.45,18.45,0.0],["2017-01-31",18.75,18.75,18.75,18.75,100.0],["2017-02-01",18.85,18.95,18.85,18.95,200.0],["2017-02-02",18.95,19.0,18.94,18.94,4700.0],["2017-02-03",18.94,18.94,18.94,18.94,0.0],["2017-02-06",18.82,18.82,18.82,18.82,100.0],["2017-02-07",19.0,19.0,19.0,19.0,1300.0],["2017-02-08",19.0,19.09,19.0,19.09,300.0],["2017-02-09",19.09,19.09,19.09,19.09,0.0],["2017-02-10",19.09,19.09,19.09,19.09,0.0],["2017-02-13",19.18,19.18,19.18,19.18,200.0],["2017-02-14",19.18,19.18,19.18,19.18,800.0],["2017-02-15",19.18,19.18,18.8,18.8,4000.0],["2017-02-16",18.8,18.8,18.8,18.8,0.0],["2017-02-17",19.1,19.1,19.1,19.1,500.0],["2017-02-21",19.0,19.0,19.0,19.0,100.0],["2017-02-22",19.0,19.0,19.0,19.0,0.0],["2017-02-23",19.0,19.0,18.95,18.95,1300.0],["2017-02-24",18.95,18.95,18.95,18.95,900.0],["2017-02-27",18.95,18.95,18.95,18.95,400.0],["2017-02-28",18.95,18.95,18.95,18.95,0.0],["2017-03-01",18.95,18.95,18.95,18.95,0.0],["2017-03-02",18.95,18.95,18.95,18.95,0.0],["2017-03-03",18.95,18.95,18.95,18.95,5000.0],["2017-03-06",18.95,18.95,18.95,18.95,1000.0],["2017-03-07",19.0,19.05,19.0,19.05,200.0],["2017-03-08",19.05,19.05,19.05,19.05,0.0],["2017-03-09",19.05,19.05,19.05,19.05,1300.0],["2017-03-10",19.1,19.2,19.1,19.2,700.0],["2017-03-13",19.25,19.25,19.25,19.25,4300.0],["2017-03-14",19.25,19.25,19.25,19.25,0.0],["2017-03-15",19.25,19.25,19.25,19.25,0.0],["2017-03-16",19.25,19.25,19.25,19.25,0.0],["2017-03-17",19.25,19.25,19.25,19.25,0.0],["2017-03-20",19.25,19.25,19.25,19.25,0.0],["2017-03-21",19.2,19.2,18.8,18.8,7200.0],["2017-03-22",18.9,18.9,18.8,18.8,3000.0],["2017-03-23",18.9,19.1,18.8,19.1,3200.0],["2017-03-24",19.1,19.1,19.1,19.1,0.0],["2017-03-27",19.1,19.1,19.1,19.1,0.0],["2017-03-28",19.1,19.1,19.1,19.1,0.0],["2017-03-29",19.1,19.1,19.1,19.1,0.0],["2017-03-30",19.1,19.1,19.1,19.1,600.0],["2017-03-31",19.1,19.1,19.1,19.1,400.0],["2017-04-03",19.1,19.1,19.1,19.1,0.0],["2017-04-04",19.1,19.1,19.1,19.1,0.0],["2017-04-05",19.0,19.1,19.0,19.1,16000.0],["2017-04-06",19.1,19.1,19.1,19.1,0.0],["2017-04-07",19.1,19.1,19.1,19.1,0.0],["2017-04-10",19.1,19.1,19.1,19.1,0.0],["2017-04-11",19.1,19.1,19.1,19.1,0.0],["2017-04-12",19.1,19.1,19.1,19.1,0.0],["2017-04-13",19.1,19.1,19.1,19.1,0.0],["2017-04-17",19.1,19.1,19.1,19.1,500.0],["2017-04-18",19.2,19.2,19.15,19.15,1000.0],["2017-04-19",19.2,19.25,19.1,19.25,1800.0],["2017-04-20",19.25,19.25,19.25,19.25,0.0],["2017-04-21",19.25,19.35,19.25,19.35,1700.0],["2017-04-24",19.35,19.35,19.35,19.35,400.0],["2017-04-25",19.35,19.5,19.35,19.5,400.0],["2017-04-26",19.5,19.5,19.5,19.5,0.0],["2017-04-27",19.5,19.5,19.5,19.5,0.0],["2017-04-28",19.5,19.5,19.0,19.0,3500.0],["2017-05-01",19.0,19.0,19.0,19.0,0.0],["2017-05-02",19.0,19.0,19.0,19.0,0.0],["2017-05-03",19.0,19.0,19.0,19.0,0.0],["2017-05-04",19.0,19.0,19.0,19.0,0.0],["2017-05-05",19.0,19.0,19.0,19.0,0.0],["2017-05-08",19.2,19.4,19.15,19.4,2900.0],["2017-05-09",19.4,19.4,19.4,19.4,300.0],["2017-05-10",19.4,19.4,19.4,19.4,0.0],["2017-05-11",19.4,19.4,19.4,19.4,0.0],["2017-05-12",19.4,19.4,19.4,19.4,0.0],["2017-05-15",19.4,19.4,19.4,19.4,0.0],["2017-05-16",19.4,19.4,19.4,19.4,0.0],["2017-05-17",19.25,19.25,19.25,19.25,400.0],["2017-05-18",19.25,19.25,19.25,19.25,4300.0],["2017-05-19",19.25,19.25,19.25,19.25,6200.0],["2017-05-22",19.3,19.3,19.25,19.3,24500.0],["2017-05-23",19.35,19.35,19.35,19.35,14200.0],["2017-05-24",19.4,19.45,19.4,19.4,900.0],["2017-05-25",19.5,19.5,19.5,19.5,600.0],["2017-05-26",19.6,19.6,19.5,19.5,300.0],["2017-05-30",19.55,19.55,19.5,19.5,8600.0],["2017-05-31",19.5,19.5,19.5,19.5,0.0],["2017-06-01",19.5,19.5,19.5,19.5,0.0],["2017-06-02",19.5,19.5,19.5,19.5,100.0],["2017-06-05",19.5,19.6,19.5,19.6,9400.0],["2017-06-06",19.6,19.6,19.6,19.6,0.0],["2017-06-07",19.5,19.5,19.5,19.5,400.0],["2017-06-08",19.6,19.6,19.6,19.6,500.0],["2017-06-09",19.55,19.65,19.5,19.65,5600.0],["2017-06-12",19.65,19.65,19.65,19.65,0.0],["2017-06-13",19.55,19.75,19.55,19.75,10800.0],["2017-06-14",19.75,19.75,19.75,19.75,100.0],["2017-06-15",19.75,19.75,19.75,19.75,0.0],["2017-06-16",19.75,19.75,19.75,19.75,0.0],["2017-06-19",19.65,19.65,19.65,19.65,200.0],["2017-06-20",19.66,19.75,19.66,19.75,20400.0],["2017-06-21",19.75,19.75,19.75,19.75,0.0],["2017-06-22",19.75,19.75,19.75,19.75,0.0],["2017-06-23",19.75,19.75,19.75,19.75,0.0],["2017-06-26",19.75,19.75,19.75,19.75,0.0],["2017-06-27",19.75,19.75,19.75,19.75,0.0],["2017-06-28",19.75,19.75,19.75,19.75,200.0],["2017-06-29",19.75,19.75,19.75,19.75,200.0],["2017-06-30",19.75,19.75,19.75,19.75,0.0],["2017-07-03",19.75,19.75,19.75,19.75,0.0],["2017-07-05",19.75,19.75,19.75,19.75,0.0],["2017-07-06",19.75,19.75,19.75,19.75,0.0],["2017-07-07",19.66,19.85,19.66,19.85,2700.0],["2017-07-10",19.85,19.85,19.85,19.85,0.0],["2017-07-11",19.85,19.85,19.85,19.85,0.0],["2017-07-12",19.85,19.85,19.85,19.85,0.0],["2017-07-13",19.85,19.85,19.85,19.85,0.0],["2017-07-14",19.85,19.85,19.85,19.85,0.0],["2017-07-17",19.75,19.75,19.75,19.75,1600.0],["2017-07-18",19.75,19.75,19.75,19.75,0.0],["2017-07-19",19.75,19.75,19.75,19.75,0.0],["2017-07-20",19.75,19.75,19.75,19.75,0.0],["2017-07-21",19.7,19.7,19.7,19.7,500.0],["2017-07-24",19.7,19.7,19.7,19.7,0.0],["2017-07-25",19.75,19.75,19.61,19.7,3900.0],["2017-07-26",19.7,19.7,19.7,19.7,0.0],["2017-07-27",19.75,19.75,19.61,19.61,700.0],["2017-07-28",19.7,19.7,19.7,19.7,1900.0],["2017-07-31",19.7,19.7,19.7,19.7,0.0],["2017-08-01",19.7,19.7,19.7,19.7,0.0],["2017-08-02",19.7,19.75,19.7,19.75,2500.0],["2017-08-03",19.75,19.75,19.75,19.75,0.0],["2017-08-04",19.75,19.75,19.75,19.75,0.0],["2017-08-07",19.8,19.85,19.8,19.8,1400.0],["2017-08-08",19.8,19.8,19.8,19.8,0.0],["2017-08-09",19.7,19.75,19.7,19.75,2000.0],["2017-08-10",19.75,19.75,19.75,19.75,0.0],["2017-08-11",19.7,19.75,19.7,19.75,800.0],["2017-08-14",19.75,19.75,19.75,19.75,0.0],["2017-08-15",19.7,19.7,19.7,19.7,700.0],["2017-08-16",19.7,19.7,19.7,19.7,0.0],["2017-08-17",19.7,19.7,19.7,19.7,2300.0],["2017-08-18",19.7,19.7,19.7,19.7,0.0],["2017-08-21",19.7,19.7,19.7,19.7,0.0],["2017-08-22",19.7,19.7,19.7,19.7,0.0],["2017-08-23",19.7,19.7,19.7,19.7,0.0],["2017-08-24",19.7,19.7,19.7,19.7,2000.0],["2017-08-25",19.7,19.7,19.7,19.7,0.0],["2017-08-28",19.7,19.7,19.7,19.7,0.0],["2017-08-29",19.7,19.7,19.7,19.7,0.0],["2017-08-30",19.75,19.75,19.75,19.75,2000.0],["2017-08-31",19.8,19.8,19.8,19.8,200.0],["2017-09-01",19.8,19.9,19.76,19.9,3800.0],["2017-09-05",19.9,19.9,19.9,19.9,0.0],["2017-09-06",19.94,19.95,19.94,19.95,500.0],["2017-09-07",19.9,19.9,19.9,19.9,200.0],["2017-09-08",19.9,19.9,19.9,19.9,0.0],["2017-09-11",19.9,19.9,19.9,19.9,0.0],["2017-09-12",19.9,19.9,19.9,19.9,0.0],["2017-09-13",19.9,19.9,19.9,19.9,1400.0],["2017-09-14",19.9,19.9,19.9,19.9,0.0],["2017-09-15",19.9,19.95,19.9,19.95,600.0],["2017-09-18",19.9,19.9,19.8,19.9,5300.0],["2017-09-19",19.9,19.9,19.9,19.9,13900.0],["2017-09-20",19.85,19.85,19.7,19.7,1000.0],["2017-09-21",19.7,19.7,19.7,19.7,0.0],["2017-09-22",19.9,19.9,19.9,19.9,300.0],["2017-09-25",19.71,19.71,19.71,19.71,1200.0],["2017-09-26",19.71,19.71,19.71,19.71,0.0],["2017-09-27",19.71,19.71,19.71,19.71,0.0],["2017-09-28",19.71,19.71,19.71,19.71,0.0],["2017-09-29",19.9,19.9,19.9,19.9,600.0],["2017-10-02",19.95,20.0,19.85,20.0,10100.0],["2017-10-03",20.0,20.0,20.0,20.0,0.0],["2017-10-04",20.0,20.1,20.0,20.1,5300.0],["2017-10-05",20.15,20.15,20.15,20.15,4500.0],["2017-10-06",20.2,20.2,20.15,20.15,1900.0],["2017-10-09",20.15,20.15,20.15,20.15,0.0],["2017-10-10",20.0,20.0,20.0,20.0,500.0],["2017-10-11",20.15,20.15,20.08,20.08,16000.0],["2017-10-12",20.1,20.1,20.1,20.1,5100.0],["2017-10-13",20.1,20.1,20.1,20.1,0.0],["2017-10-16",20.1,20.1,20.1,20.1,0.0],["2017-10-17",20.1,20.1,20.1,20.1,0.0],["2017-10-18",20.1,20.1,20.1,20.1,0.0],["2017-10-19",20.15,20.35,20.15,20.35,800.0],["2017-10-20",20.25,20.31,20.17,20.31,34100.0],["2017-10-23",20.31,20.31,20.31,20.31,0.0],["2017-10-24",20.3,20.3,20.17,20.17,1600.0],["2017-10-25",20.17,20.17,20.17,20.17,0.0],["2017-10-26",20.4,20.4,20.4,20.4,100.0],["2017-10-27",20.45,20.45,20.45,20.45,1300.0],["2017-10-30",20.45,20.55,20.4,20.4,3100.0],["2017-10-31",20.55,20.9,20.5,20.9,22600.0],["2017-11-01",20.9,21.15,20.9,21.1,16700.0],["2017-11-02",21.05,21.25,21.0,21.25,3100.0],["2017-11-03",21.25,21.25,21.25,21.25,0.0],["2017-11-06",21.1,21.1,21.1,21.1,2000.0],["2017-11-07",21.1,21.1,21.1,21.1,0.0],["2017-11-08",21.15,21.15,21.15,21.15,100.0],["2017-11-09",21.25,21.25,21.25,21.25,10700.0],["2017-11-10",21.25,21.25,21.25,21.25,0.0],["2017-11-13",21.25,21.25,21.25,21.25,0.0],["2017-11-14",21.1,21.25,21.1,21.25,1300.0],["2017-11-15",21.25,21.25,21.25,21.25,1400.0],["2017-11-16",21.3,21.5,21.3,21.5,700.0],["2017-11-17",21.2,21.25,21.2,21.25,1800.0],["2017-11-20",21.25,21.25,21.25,21.25,0.0],["2017-11-21",21.25,21.25,21.25,21.25,0.0],["2017-11-22",21.6,21.6,21.5,21.5,100600.0],["2017-11-24",21.5,21.5,21.5,21.5,200.0],["2017-11-27",21.5,21.55,21.5,21.55,4200.0],["2017-11-28",21.6,22.0,21.6,22.0,2300.0],["2017-11-29",22.25,22.25,21.93,21.93,1000.0],["2017-11-30",21.7,22.5,21.7,21.9,6600.0],["2017-12-01",21.9,21.9,21.9,21.9,0.0],["2017-12-04",22.45,22.45,21.9,22.0,1400.0],["2017-12-05",22.05,22.05,22.0,22.05,10400.0],["2017-12-06",22.05,22.05,22.05,22.05,0.0],["2017-12-07",22.05,22.05,22.05,22.05,0.0],["2017-12-08",22.05,22.05,22.05,22.05,0.0],["2017-12-11",22.2,22.2,22.2,22.2,500.0],["2017-12-12",22.5,23.0,22.5,23.0,2000.0],["2017-12-13",23.0,23.0,23.0,23.0,200.0],["2017-12-14",23.0,23.0,23.0,23.0,1800.0],["2017-12-15",23.25,23.25,23.25,23.25,100.0],["2017-12-18",23.45,23.5,22.76,23.49,3700.0],["2017-12-19",23.49,23.49,23.49,23.49,0.0],["2017-12-20",23.49,23.49,23.49,23.49,0.0],["2017-12-21",23.0,23.5,23.0,23.5,1800.0],["2017-12-22",23.5,23.5,23.5,23.5,0.0],["2017-12-26",23.5,23.5,23.5,23.5,0.0],["2017-12-27",23.5,23.5,23.5,23.5,0.0],["2017-12-28",23.5,23.5,23.5,23.5,0.0],["2017-12-29",23.95,23.95,23.95,23.95,100.0],["2018-01-02",23.75,23.8,23.75,23.8,5100.0],["2018-01-03",23.95,23.95,23.95,23.95,200.0],["2018-01-04",23.8,23.8,23.8,23.8,400.0],["2018-01-05",23.8,23.8,23.8,23.8,0.0],["2018-01-08",23.8,23.8,23.8,23.8,0.0],["2018-01-09",23.8,23.9,23.8,23.9,1100.0],["2018-01-10",23.95,23.95,23.8,23.8,2600.0],["2018-01-11",23.85,23.85,23.85,23.85,400.0],["2018-01-12",23.8,23.85,23.8,23.85,8000.0],["2018-01-16",23.95,24.1,23.95,23.99,9300.0],["2018-01-17",23.99,23.99,23.99,23.99,0.0],["2018-01-18",24.2,24.2,24.2,24.2,100.0],["2018-01-19",23.85,23.85,23.85,23.85,400.0],["2018-01-22",23.85,23.85,23.85,23.85,0.0],["2018-01-23",23.85,23.85,23.85,23.85,0.0],["2018-01-24",23.85,23.85,23.85,23.85,0.0],["2018-01-25",24.0,24.0,24.0,24.0,10500.0],["2018-01-26",24.0,24.0,24.0,24.0,0.0],["2018-01-29",24.1,24.25,24.1,24.25,1300.0],["2018-01-30",23.9,24.15,23.9,24.15,5600.0],["2018-01-31",24.15,24.15,24.15,24.15,100.0],["2018-02-01",24.15,24.15,24.15,24.15,0.0],["2018-02-02",24.15,24.15,24.15,24.15,0.0],["2018-02-05",24.15,24.15,24.15,24.15,0.0],["2018-02-06",23.9,23.9,23.9,23.9,1000.0],["2018-02-07",24.1,24.1,24.1,24.1,400.0],["2018-02-08",24.1,24.35,24.1,24.35,500.0],["2018-02-09",24.35,24.35,24.35,24.35,0.0],["2018-02-12",24.35,24.35,24.35,24.35,0.0],["2018-02-13",24.15,24.15,24.15,24.15,300.0],["2018-02-14",24.0,24.13,23.93,24.13,17500.0],["2018-02-15",24.35,24.35,24.35,24.35,300.0],["2018-02-16",24.35,24.35,24.35,24.35,300.0],["2018-02-20",24.35,24.35,24.35,24.35,0.0],["2018-02-21",24.35,24.35,24.35,24.35,0.0],["2018-02-22",24.3,24.3,24.3,24.3,5000.0],["2018-02-23",24.15,24.35,24.15,24.35,11400.0],["2018-02-26",24.35,24.35,24.35,24.35,0.0],["2018-02-27",24.35,24.35,24.35,24.35,0.0],["2018-02-28",24.3,24.3,24.3,24.3,100.0],["2018-03-01",24.3,24.3,24.3,24.3,0.0],["2018-03-02",24.3,24.3,24.3,24.3,0.0],["2018-03-05",24.3,24.3,24.3,24.3,0.0],["2018-03-06",24.25,24.35,24.25,24.33,14600.0],["2018-03-07",24.33,24.33,24.33,24.33,0.0],["2018-03-08",24.35,24.45,24.25,24.4,35000.0],["2018-03-09",24.45,24.8,24.45,24.8,18600.0],["2018-03-12",24.4,24.9,24.4,24.9,1900.0],["2018-03-13",24.9,25.2,24.51,24.51,16100.0],["2018-03-14",24.95,24.95,24.95,24.95,2500.0],["2018-03-15",24.95,24.95,24.95,24.95,0.0],["2018-03-16",24.95,24.95,24.95,24.95,0.0],["2018-03-19",24.95,24.95,24.95,24.95,0.0],["2018-03-20",24.51,24.51,24.51,24.51,4400.0],["2018-03-21",24.9,24.9,24.88,24.88,1300.0],["2018-03-22",24.88,24.88,24.87,24.87,400.0],["2018-03-23",24.87,24.87,24.87,24.87,0.0],["2018-03-26",24.8,24.8,24.8,24.8,100.0],["2018-03-27",24.51,24.51,24.51,24.51,1100.0],["2018-03-28",24.51,24.51,24.51,24.51,100.0],["2018-03-29",24.75,24.75,24.75,24.75,3400.0],["2018-04-02",24.75,24.75,24.75,24.75,2000.0],["2018-04-03",24.75,24.75,24.75,24.75,0.0],["2018-04-04",24.75,24.75,24.75,24.75,0.0],["2018-04-05",24.51,24.85,24.51,24.85,600.0],["2018-04-06",24.51,24.84,24.51,24.84,1700.0],["2018-04-09",24.84,24.84,24.84,24.84,0.0],["2018-04-10",24.84,24.84,24.84,24.84,0.0],["2018-04-11",24.51,24.51,24.51,24.51,1600.0],["2018-04-12",24.75,24.8,24.75,24.8,600.0],["2018-04-13",24.8,24.8,24.8,24.8,0.0],["2018-04-16",24.8,24.8,24.8,24.8,0.0],["2018-04-17",24.8,24.8,24.8,24.8,0.0],["2018-04-18",24.75,24.75,24.75,24.75,1100.0],["2018-04-19",24.6,24.9,24.6,24.9,1900.0],["2018-04-20",24.9,24.9,24.9,24.9,300.0],["2018-04-23",24.6,24.8,24.55,24.8,7200.0],["2018-04-24",24.85,24.95,24.85,24.95,1500.0],["2018-04-25",24.65,24.65,24.6,24.6,2000.0],["2018-04-26",24.8,24.8,24.8,24.8,100.0],["2018-04-27",24.8,24.8,24.8,24.8,0.0],["2018-04-30",24.8,24.8,24.6,24.6,2600.0],["2018-05-01",24.6,24.6,24.6,24.6,0.0],["2018-05-02",24.75,24.75,24.75,24.75,200.0],["2018-05-03",24.65,24.65,24.65,24.65,500.0],["2018-05-04",24.65,24.65,24.65,24.65,100.0],["2018-05-07",24.7,24.7,24.7,24.7,1900.0],["2018-05-08",24.7,24.7,24.7,24.7,0.0],["2018-05-09",24.7,24.7,24.7,24.7,0.0],["2018-05-10",24.7,24.7,24.6,24.6,9600.0],["2018-05-11",24.6,24.6,24.55,24.55,16400.0],["2018-05-14",24.6,24.6,24.55,24.55,30000.0],["2018-05-15",24.5,24.5,24.25,24.25,1700.0],["2018-05-16",24.25,24.25,24.25,24.25,0.0],["2018-05-17",24.25,24.25,24.25,24.25,0.0],["2018-05-18",24.3,24.3,24.3,24.3,400.0],["2018-05-21",24.5,24.5,24.25,24.5,41700.0],["2018-05-22",24.5,24.8,24.5,24.55,38100.0],["2018-05-23",24.55,24.55,24.55,24.55,20000.0],["2018-05-24",24.55,24.55,24.55,24.55,0.0],["2018-05-25",24.55,24.55,24.55,24.55,0.0],["2018-05-29",24.55,24.55,24.55,24.55,0.0],["2018-05-30",24.55,24.55,24.55,24.55,0.0],["2018-05-31",24.55,24.55,24.55,24.55,0.0],["2018-06-01",24.55,24.55,24.55,24.55,1200.0],["2018-06-04",24.5,24.5,24.5,24.5,500.0],["2018-06-05",24.5,24.5,24.5,24.5,1000.0],["2018-06-06",24.5,24.5,24.5,24.5,0.0],["2018-06-07",24.5,24.5,24.5,24.5,10000.0],["2018-06-08",24.7,24.9,24.7,24.9,5600.0],["2018-06-11",24.9,24.9,24.9,24.9,0.0],["2018-06-12",24.9,24.9,24.9,24.9,0.0],["2018-06-13",24.9,24.9,24.9,24.9,0.0],["2018-06-14",24.9,24.9,24.9,24.9,100.0],["2018-06-15",25.0,25.0,25.0,25.0,6800.0],["2018-06-18",25.1,25.1,25.1,25.1,100.0],["2018-06-19",25.0,25.01,25.0,25.01,10200.0],["2018-06-20",25.01,25.01,25.01,25.01,0.0],["2018-06-21",25.01,25.01,25.01,25.01,0.0],["2018-06-22",25.01,25.01,25.01,25.01,0.0],["2018-06-25",25.01,25.01,25.01,25.01,0.0],["2018-06-26",25.01,25.01,25.01,25.01,0.0],["2018-06-27",25.01,25.01,25.01,25.01,0.0],["2018-06-28",25.0,25.0,25.0,25.0,900.0],["2018-06-29",25.0,25.0,25.0,25.0,0.0],["2018-07-02",25.0,25.0,24.95,24.95,1500.0],["2018-07-03",24.95,24.95,24.95,24.95,0.0],["2018-07-05",25.1,25.1,25.1,25.1,2300.0],["2018-07-06",25.1,25.1,25.1,25.1,0.0],["2018-07-09",25.1,25.15,25.1,25.15,300.0],["2018-07-10",25.1,25.15,25.1,25.15,8300.0],["2018-07-11",25.15,25.15,25.15,25.15,0.0],["2018-07-12",25.15,25.15,25.15,25.15,100.0],["2018-07-13",25.15,25.15,25.15,25.15,0.0],["2018-07-16",25.15,25.15,25.05,25.05,8400.0],["2018-07-17",25.05,25.05,25.05,25.05,0.0],["2018-07-18",25.05,25.05,25.05,25.05,0.0],["2018-07-19",25.05,25.05,25.05,25.05,0.0],["2018-07-20",25.05,25.05,25.05,25.05,0.0],["2018-07-23",25.05,25.05,25.05,25.05,0.0],["2018-07-24",25.2,25.25,25.2,25.25,1300.0],["2018-07-25",25.2,25.25,25.2,25.25,900.0],["2018-07-26",25.25,25.25,25.25,25.25,100.0],["2018-07-27",25.25,25.25,25.25,25.25,0.0],["2018-07-30",25.25,25.5,25.25,25.4,2300.0],["2018-07-31",25.6,25.75,25.6,25.75,300.0],["2018-08-01",25.75,25.75,25.75,25.75,0.0],["2018-08-02",25.85,25.85,25.85,25.85,100.0],["2018-08-03",25.9,26.4,25.51,25.7,11500.0],["2018-08-06",25.7,25.7,25.7,25.7,100.0],["2018-08-07",25.7,25.7,25.25,25.25,4200.0],["2018-08-08",25.25,25.3,25.25,25.3,600.0],["2018-08-09",25.3,25.3,25.3,25.3,0.0],["2018-08-10",25.3,25.3,25.3,25.3,400.0],["2018-08-13",25.3,25.3,25.3,25.3,0.0],["2018-08-14",25.3,25.3,25.3,25.3,0.0],["2018-08-15",25.3,25.35,25.3,25.3,11300.0],["2018-08-16",25.3,25.3,25.3,25.3,0.0],["2018-08-17",25.3,25.3,25.3,25.3,2400.0],["2018-08-20",25.3,25.3,25.3,25.3,0.0],["2018-08-21",25.3,25.3,25.3,25.3,300.0],["2018-08-22",25.3,25.45,25.3,25.3,25600.0],["2018-08-23",25.3,25.4,25.3,25.38,39400.0],["2018-08-24",25.38,25.38,25.38,25.38,0.0],["2018-08-27",25.38,25.38,25.35,25.35,5100.0],["2018-08-28",25.35,25.35,25.35,25.35,13000.0],["2018-08-29",25.35,25.35,25.35,25.35,0.0],["2018-08-30",25.35,25.35,25.35,25.35,0.0],["2018-08-31",25.35,25.35,25.35,25.35,0.0],["2018-09-04",25.35,25.35,25.35,25.35,0.0],["2018-09-05",25.37,25.37,25.35,25.35,17200.0],["2018-09-06",25.45,25.65,25.45,25.65,21700.0],["2018-09-07",25.65,25.65,25.65,25.65,0.0],["2018-09-10",25.65,25.75,25.65,25.75,300.0],["2018-09-11",25.75,25.75,25.75,25.75,100.0],["2018-09-12",25.95,26.35,25.95,26.35,2100.0],["2018-09-13",26.35,26.35,26.35,26.35,0.0],["2018-09-14",26.35,26.35,26.35,26.35,0.0],["2018-09-17",26.35,26.35,26.35,26.35,0.0],["2018-09-18",26.35,26.35,26.35,26.35,0.0],["2018-09-19",26.0,26.0,25.6,25.6,165200.0],["2018-09-20",25.6,25.6,25.6,25.6,0.0],["2018-09-21",25.6,25.6,25.6,25.6,0.0],["2018-09-24",25.6,25.65,25.55,25.65,12000.0],["2018-09-25",25.65,25.65,25.65,25.65,0.0],["2018-09-26",25.55,25.55,25.5,25.5,3500.0],["2018-09-27",25.55,25.55,25.55,25.55,3000.0],["2018-09-28",25.5,25.5,25.2,25.4,5900.0],["2018-10-01",25.35,25.35,25.34,25.34,1400.0],["2018-10-02",25.34,25.34,25.34,25.34,0.0],["2018-10-03",25.34,25.34,25.34,25.34,0.0],["2018-10-04",25.3,25.3,25.2,25.2,3400.0],["2018-10-05",25.2,25.2,25.2,25.2,0.0],["2018-10-08",25.2,25.2,25.2,25.2,0.0],["2018-10-09",25.3,25.35,25.3,25.35,1200.0],["2018-10-10",25.2,25.25,24.55,24.75,12000.0],["2018-10-11",24.8,24.8,24.78,24.78,8300.0],["2018-10-12",24.8,24.8,24.6,24.6,19700.0],["2018-10-15",24.6,24.6,24.6,24.6,17100.0],["2018-10-16",24.7,24.8,24.5,24.5,5500.0],["2018-10-17",24.35,24.59,24.35,24.5,4800.0],["2018-10-18",24.31,24.31,24.31,24.31,100.0],["2018-10-19",24.5,24.65,24.35,24.35,1400.0],["2018-10-22",24.3,24.3,24.25,24.25,6200.0],["2018-10-23",24.25,24.25,24.0,24.01,5300.0],["2018-10-24",24.01,24.01,24.01,24.01,0.0],["2018-10-25",24.0,24.0,24.0,24.0,600.0],["2018-10-26",24.0,24.0,24.0,24.0,0.0],["2018-10-29",24.0,24.0,24.0,24.0,1200.0],["2018-10-30",24.0,24.0,24.0,24.0,600.0],["2018-10-31",24.0,24.05,24.0,24.05,36900.0],["2018-11-01",24.0,24.05,24.0,24.0,38100.0],["2018-11-02",24.0,24.0,24.0,24.0,0.0],["2018-11-05",24.0,24.0,24.0,24.0,0.0],["2018-11-06",24.02,24.02,24.0,24.0,31600.0],["2018-11-07",24.0,24.0,24.0,24.0,0.0],["2018-11-08",24.05,24.05,24.05,24.05,8600.0],["2018-11-09",24.0,24.05,24.0,24.0,35000.0],["2018-11-12",24.0,24.0,24.0,24.0,0.0],["2018-11-13",24.0,24.0,24.0,24.0,0.0],["2018-11-14",24.05,24.05,24.05,24.05,400.0],["2018-11-15",24.1,24.4,24.1,24.4,700.0],["2018-11-16",24.4,24.4,24.4,24.4,0.0],["2018-11-19",24.1,24.1,24.1,24.1,200.0],["2018-11-20",24.1,24.1,24.1,24.1,0.0],["2018-11-21",24.1,24.1,24.1,24.1,100.0],["2018-11-23",24.1,24.1,24.1,24.1,0.0],["2018-11-26",24.05,24.07,24.05,24.07,10100.0],["2018-11-27",24.07,24.07,24.07,24.07,0.0],["2018-11-28",24.07,24.07,24.05,24.05,4100.0],["2018-11-29",24.05,24.05,24.05,24.05,100.0],["2018-11-30",24.0,24.0,24.0,24.0,34000.0],["2018-12-03",24.0,24.0,23.75,23.75,500.0],["2018-12-04",23.8,23.8,23.8,23.8,2800.0],["2018-12-06",23.8,23.81,22.95,22.95,53400.0],["2018-12-07",23.25,23.25,23.25,23.25,400.0],["2018-12-10",23.07,23.07,23.0,23.0,2200.0],["2018-12-11",23.0,23.0,22.5,22.5,700.0],["2018-12-12",22.5,22.5,22.5,22.5,2700.0],["2018-12-13",22.4,22.52,22.4,22.52,2300.0],["2018-12-14",22.4,22.4,22.0,22.0,106600.0],["2018-12-17",22.0,22.0,21.95,21.95,600.0],["2018-12-18",21.85,21.85,21.4,21.4,800.0],["2018-12-19",21.25,21.34,21.15,21.25,20900.0],["2018-12-20",21.0,21.0,21.0,21.0,36600.0],["2018-12-21",21.0,21.0,21.0,21.0,4500.0],["2018-12-24",21.0,21.0,21.0,21.0,3000.0],["2018-12-26",21.1,21.1,21.0,21.0,1100.0],["2018-12-27",21.0,21.0,21.0,21.0,17500.0],["2018-12-28",21.0,21.0,20.85,21.0,38400.0],["2018-12-31",21.0,21.0,21.0,21.0,0.0],["2019-01-02",21.0,21.0,21.0,21.0,2400.0],["2019-01-03",21.0,21.0,21.0,21.0,0.0],["2019-01-04",21.0,21.0,20.95,20.95,3200.0],["2019-01-07",20.95,20.95,20.95,20.95,0.0],["2019-01-08",20.95,20.95,20.95,20.95,0.0],["2019-01-09",21.0,21.0,20.9,20.9,300.0],["2019-01-10",21.0,21.0,20.8,20.8,22300.0],["2019-01-11",20.8,20.8,20.8,20.8,0.0],["2019-01-14",20.8,20.8,20.8,20.8,15900.0],["2019-01-15",20.8,20.8,20.8,20.8,1400.0],["2019-01-16",20.8,20.8,20.76,20.76,1900.0],["2019-01-17",20.77,20.8,20.77,20.8,1200.0],["2019-01-18",20.8,20.8,20.8,20.8,0.0],["2019-01-22",20.8,20.8,20.8,20.8,5000.0],["2019-01-23",20.8,20.8,20.8,20.8,0.0],["2019-01-24",21.0,21.3,21.0,21.3,5100.0],["2019-01-25",21.3,21.35,21.3,21.35,22100.0],["2019-01-28",21.35,21.35,21.25,21.29,14700.0],["2019-01-29",21.25,21.25,21.25,21.25,5000.0],["2019-01-30",21.25,21.25,21.25,21.25,0.0],["2019-01-31",21.25,21.25,21.25,21.25,4800.0],["2019-02-01",21.35,21.4,21.34,21.4,6700.0],["2019-02-04",21.5,22.15,21.5,22.15,1200.0],["2019-02-05",22.15,22.15,22.15,22.15,0.0],["2019-02-06",22.19,22.3,22.19,22.3,600.0],["2019-02-07",22.3,22.3,22.3,22.3,0.0],["2019-02-08",22.45,22.45,21.35,21.35,7700.0],["2019-02-11",21.85,21.85,21.85,21.85,900.0],["2019-02-12",21.85,21.85,21.85,21.85,0.0],["2019-02-13",21.85,21.85,21.85,21.85,100.0],["2019-02-14",21.89,22.25,21.89,22.25,6200.0],["2019-02-15",22.5,22.75,22.5,22.75,600.0],["2019-02-19",22.75,22.98,22.75,22.98,1300.0],["2019-02-20",23.0,23.1,23.0,23.1,300.0],["2019-02-21",23.19,23.2,23.19,23.2,600.0],["2019-02-22",22.9,23.3,22.85,23.3,2100.0],["2019-02-25",23.3,23.3,23.0,23.0,900.0],["2019-02-26",23.0,23.0,23.0,23.0,7200.0],["2019-02-27",22.9,23.05,22.9,23.0,13700.0],["2019-02-28",23.0,23.0,23.0,23.0,100.0],["2019-03-01",23.25,23.25,23.25,23.25,500.0],["2019-03-04",23.25,23.25,23.25,23.25,200.0],["2019-03-05",23.25,23.25,23.25,23.25,0.0],["2019-03-06",23.25,23.25,23.25,23.25,0.0],["2019-03-07",23.75,24.0,23.75,24.0,1900.0],["2019-03-08",24.1,24.1,24.1,24.1,600.0],["2019-03-11",24.1,24.2,24.1,24.2,1400.0],["2019-03-12",24.3,24.33,24.25,24.25,2700.0],["2019-03-13",24.25,24.25,24.25,24.25,600.0],["2019-03-14",24.15,24.2,24.1,24.1,14700.0],["2019-03-15",24.06,24.11,24.06,24.1,1000.0],["2019-03-18",24.01,24.01,24.0,24.0,400.0],["2019-03-19",24.0,24.0,24.0,24.0,100.0],["2019-03-20",23.91,23.95,23.82,23.82,2100.0],["2019-03-21",23.95,24.2,23.95,24.2,600.0],["2019-03-22",23.83,23.83,23.2,23.2,1200.0],["2019-03-25",23.5,23.5,23.2,23.2,800.0],["2019-03-26",23.2,23.2,23.2,23.2,23400.0],["2019-03-27",23.2,23.2,23.2,23.2,0.0],["2019-03-28",23.2,23.2,23.2,23.2,0.0],["2019-03-29",23.2,23.2,23.2,23.2,0.0],["2019-04-01",23.25,23.75,23.25,23.75,5200.0],["2019-04-02",23.27,23.27,23.27,23.27,2400.0],["2019-04-03",23.5,23.5,23.27,23.27,1600.0],["2019-04-04",23.28,23.28,23.28,23.28,4500.0],["2019-04-05",23.28,23.28,23.28,23.28,0.0],["2019-04-08",23.48,23.5,23.48,23.5,800.0],["2019-04-09",23.5,23.5,23.32,23.32,1300.0],["2019-04-10",23.5,23.7,23.32,23.32,4500.0],["2019-04-11",23.39,23.49,23.33,23.49,55700.0],["2019-04-12",23.4,23.4,23.4,23.4,165100.0],["2019-04-15",23.4,23.4,23.4,23.4,600.0],["2019-04-16",23.4,23.4,23.4,23.4,100.0],["2019-04-17",23.6,23.65,23.35,23.35,1100.0],["2019-04-18",23.33,23.5,23.33,23.5,900.0],["2019-04-22",23.33,23.95,23.33,23.95,800.0],["2019-04-23",23.99,24.14,23.99,24.14,1300.0],["2019-04-24",24.14,24.14,24.14,24.14,0.0],["2019-04-25",24.14,24.14,24.14,24.14,0.0],["2019-04-26",24.15,24.2,24.15,24.2,300.0],["2019-04-29",24.2,24.2,24.2,24.2,0.0],["2019-04-30",23.9,23.91,23.82,23.91,2100.0],["2019-05-01",23.91,24.0,23.82,23.83,4500.0],["2019-05-02",23.83,23.83,23.83,23.83,0.0],["2019-05-03",23.83,23.83,23.83,23.83,0.0],["2019-05-06",23.83,23.83,23.83,23.83,100.0],["2019-05-07",24.0,24.0,24.0,24.0,1300.0],["2019-05-08",24.0,24.0,24.0,24.0,2000.0],["2019-05-09",24.0,24.0,24.0,24.0,0.0],["2019-05-10",24.0,24.0,24.0,24.0,0.0],["2019-05-13",24.0,24.0,24.0,24.0,0.0],["2019-05-14",24.0,24.0,24.0,24.0,100.0],["2019-05-15",24.0,24.0,24.0,24.0,0.0],["2019-05-16",24.05,24.05,24.0,24.0,1000.0],["2019-05-17",24.15,24.15,24.01,24.01,3400.0],["2019-05-20",24.1,24.4,24.1,24.4,1000.0],["2019-05-21",24.4,24.4,24.4,24.4,0.0],["2019-05-22",24.31,24.31,24.31,24.31,500.0],["2019-05-23",24.13,24.13,24.12,24.12,2200.0],["2019-05-24",24.25,24.35,24.25,24.35,2000.0],["2019-05-28",24.12,24.12,24.12,24.12,300.0],["2019-05-29",24.12,24.25,24.12,24.13,1500.0],["2019-05-30",24.12,24.12,24.12,24.12,500.0],["2019-05-31",24.22,24.22,24.15,24.15,3900.0],["2019-06-03",24.15,24.15,24.15,24.15,100.0],["2019-06-04",24.12,24.12,24.12,24.12,1500.0],["2019-06-05",24.12,24.12,24.12,24.12,0.0],["2019-06-06",24.12,24.12,24.12,24.12,0.0],["2019-06-07",24.12,24.12,24.12,24.12,200.0],["2019-06-10",24.12,24.12,24.1,24.1,1900.0],["2019-06-11",24.15,24.15,24.15,24.15,3400.0],["2019-06-12",24.02,24.02,24.0,24.0,500.0],["2019-06-13",24.0,24.0,24.0,24.0,0.0],["2019-06-14",24.0,24.0,24.0,24.0,700.0],["2019-06-17",24.0,24.0,23.9,23.9,600.0],["2019-06-18",23.9,23.9,23.9,23.9,0.0],["2019-06-19",23.9,23.9,23.9,23.9,0.0],["2019-06-20",23.9,23.9,23.82,23.9,3800.0],["2019-06-21",23.9,23.9,23.9,23.9,1900.0],["2019-06-24",23.89,23.89,23.82,23.82,1100.0],["2019-06-25",23.82,23.82,23.75,23.75,23900.0],["2019-06-26",23.75,23.75,23.51,23.51,15400.0],["2019-06-27",23.55,23.55,23.55,23.55,1700.0],["2019-06-28",23.55,23.65,23.55,23.65,13900.0],["2019-07-01",23.55,23.75,23.45,23.45,3600.0],["2019-07-02",23.46,23.46,23.35,23.36,3400.0],["2019-07-03",23.36,23.36,23.36,23.36,1000.0],["2019-07-05",23.36,23.36,23.36,23.36,500.0],["2019-07-08",23.36,23.36,23.36,23.36,4500.0],["2019-07-09",23.36,23.36,23.36,23.36,0.0],["2019-07-10",23.35,23.35,23.35,23.35,2100.0],["2019-07-11",23.35,23.35,23.35,23.35,12400.0],["2019-07-12",23.35,23.35,23.35,23.35,7600.0],["2019-07-15",23.72,24.0,23.41,24.0,3000.0],["2019-07-16",24.0,24.25,24.0,24.23,2400.0],["2019-07-17",23.77,24.0,23.75,23.75,3300.0],["2019-07-18",23.65,23.65,23.65,23.65,100.0],["2019-07-19",23.5,23.55,23.5,23.5,3800.0],["2019-07-22",23.95,23.95,23.95,23.95,600.0],["2019-07-23",23.95,23.95,23.95,23.95,1900.0],["2019-07-24",23.95,23.95,23.95,23.95,0.0],["2019-07-25",23.51,23.51,23.51,23.51,1500.0],["2019-07-26",23.51,23.51,23.51,23.51,0.0],["2019-07-29",23.51,23.51,23.51,23.51,1500.0],["2019-07-30",23.51,23.51,23.51,23.51,1500.0],["2019-07-31",23.6,24.0,23.6,24.0,2000.0],["2019-08-01",24.0,24.0,24.0,24.0,1500.0],["2019-08-02",23.95,24.0,23.95,24.0,2200.0],["2019-08-05",23.95,23.95,23.51,23.51,200.0],["2019-08-06",23.45,23.45,23.45,23.45,200.0],["2019-08-07",23.41,23.41,23.4,23.4,900.0],["2019-08-08",23.4,23.4,23.4,23.4,0.0],["2019-08-09",23.4,23.41,23.4,23.4,400.0],["2019-08-12",23.45,23.45,23.41,23.41,600.0],["2019-08-13",23.45,23.45,23.41,23.41,600.0],["2019-08-14",23.41,23.45,23.41,23.41,100.0],["2019-08-15",23.41,23.5,23.41,23.5,3300.0],["2019-08-16",23.5,23.5,23.5,23.5,0.0],["2019-08-19",23.41,23.41,23.41,23.41,200.0],["2019-08-20",23.41,23.41,23.41,23.41,2600.0],["2019-08-21",23.41,23.41,23.41,23.41,0.0],["2019-08-22",23.41,23.45,23.41,23.45,700.0],["2019-08-23",23.41,23.41,23.32,23.32,800.0],["2019-08-26",23.32,23.32,23.32,23.32,0.0],["2019-08-27",23.4,23.4,23.4,23.4,500.0],["2019-08-28",23.32,23.32,23.28,23.28,500.0],["2019-08-29",23.28,23.28,23.28,23.28,0.0],["2019-08-30",23.28,23.28,23.28,23.28,0.0],["2019-09-03",23.28,23.28,23.28,23.28,0.0],["2019-09-04",23.28,23.28,23.28,23.28,0.0],["2019-09-05",23.28,23.28,23.28,23.28,0.0],["2019-09-06",23.28,23.28,23.28,23.28,0.0],["2019-09-09",23.28,23.28,23.28,23.28,0.0],["2019-09-10",23.27,23.27,23.27,23.27,200.0],["2019-09-11",23.27,23.27,23.27,23.27,100.0],["2019-09-12",23.27,23.27,23.27,23.27,0.0],["2019-09-13",23.27,23.27,23.27,23.27,0.0],["2019-09-16",23.27,23.27,23.27,23.27,0.0],["2019-09-17",23.32,23.33,23.32,23.32,1100.0],["2019-09-18",23.32,23.32,23.32,23.32,0.0],["2019-09-19",23.32,23.32,23.32,23.32,0.0],["2019-09-20",23.4,23.4,23.4,23.4,300.0],["2019-09-23",23.4,23.4,23.4,23.4,0.0],["2019-09-24",23.45,23.5,23.45,23.5,2100.0],["2019-09-25",23.6,23.6,23.6,23.6,200.0],["2019-09-26",23.74,23.75,23.74,23.75,1000.0],["2019-09-27",23.85,23.85,23.85,23.85,100.0],["2019-09-30",23.9,24.0,23.9,24.0,400.0],["2019-10-01",24.0,24.1,24.0,24.1,35000.0],["2019-10-02",24.1,24.1,24.1,24.1,0.0],["2019-10-03",24.0,24.0,24.0,24.0,2000.0],["2019-10-04",24.0,24.0,24.0,24.0,0.0],["2019-10-07",24.0,24.0,24.0,24.0,0.0],["2019-10-08",24.0,24.0,24.0,24.0,0.0],["2019-10-09",24.0,24.0,24.0,24.0,0.0],["2019-10-10",24.0,24.0,24.0,24.0,0.0],["2019-10-11",24.0,24.0,24.0,24.0,200.0],["2019-10-14",24.0,24.0,24.0,24.0,0.0],["2019-10-15",24.0,24.0,24.0,24.0,0.0],["2019-10-16",24.0,24.0,24.0,24.0,0.0],["2019-10-17",24.0,24.0,24.0,24.0,0.0],["2019-10-18",24.25,24.25,24.25,24.25,100.0],["2019-10-21",24.25,24.25,24.25,24.25,0.0],["2019-10-22",24.26,24.26,24.26,24.26,500.0],["2019-10-23",24.26,24.41,24.26,24.41,2000.0],["2019-10-24",24.41,24.41,24.41,24.41,0.0],["2019-10-25",24.41,24.41,24.41,24.41,0.0],["2019-10-28",24.41,24.41,24.41,24.41,100.0],["2019-10-29",24.2,24.2,24.2,24.2,500.0],["2019-10-30",24.2,24.2,24.2,24.2,0.0],["2019-10-31",24.2,24.2,24.2,24.2,0.0],["2019-11-01",24.2,24.2,24.2,24.2,0.0],["2019-11-04",24.2,24.2,24.2,24.2,0.0],["2019-11-05",24.2,24.2,24.2,24.2,1200.0],["2019-11-06",24.02,24.25,24.02,24.25,4700.0],["2019-11-07",24.25,24.25,24.25,24.25,0.0],["2019-11-08",24.25,24.25,24.25,24.25,100.0],["2019-11-11",24.25,24.25,24.25,24.25,0.0],["2019-11-12",24.2,24.25,24.2,24.25,5300.0],["2019-11-13",24.25,24.25,24.25,24.25,0.0],["2019-11-14",24.25,24.25,24.25,24.25,0.0],["2019-11-15",25.25,25.25,24.75,24.75,41800.0],["2019-11-18",24.95,25.0,24.95,25.0,105100.0],["2019-11-19",25.0,25.0,25.0,25.0,5200.0],["2019-11-20",25.0,25.0,25.0,25.0,0.0],["2019-11-21",25.0,25.0,25.0,25.0,100.0],["2019-11-22",24.85,24.85,24.76,24.8,2800.0],["2019-11-25",24.8,24.8,24.8,24.8,600.0],["2019-11-26",24.8,24.8,24.8,24.8,0.0],["2019-11-27",24.8,24.9,24.8,24.9,1000.0],["2019-11-29",24.9,24.9,24.9,24.9,0.0],["2019-12-02",24.9,24.9,24.9,24.9,0.0],["2019-12-03",24.8,24.8,24.8,24.8,400.0],["2019-12-04",24.8,24.8,24.8,24.8,0.0],["2019-12-05",24.6,24.6,24.6,24.6,200.0],["2019-12-06",24.5,24.5,24.5,24.5,200.0],["2019-12-09",24.5,24.5,24.31,24.31,4800.0],["2019-12-10",24.32,24.32,24.32,24.32,200.0],["2019-12-11",24.32,24.32,24.32,24.32,0.0],["2019-12-12",24.32,24.45,24.31,24.45,36400.0],["2019-12-13",24.32,24.32,24.31,24.32,5400.0],["2019-12-16",24.32,24.32,24.32,24.32,0.0],["2019-12-17",24.48,24.48,24.32,24.32,1200.0],["2019-12-18",24.32,24.32,24.32,24.32,0.0],["2019-12-19",24.32,24.32,24.32,24.32,0.0],["2019-12-20",24.4,24.48,24.4,24.48,27800.0],["2019-12-23",24.5,25.0,24.5,25.0,18500.0],["2019-12-24",25.0,25.0,25.0,25.0,0.0],["2019-12-26",25.0,25.0,25.0,25.0,0.0],["2019-12-27",25.0,25.0,25.0,25.0,0.0],["2019-12-30",25.0,25.0,25.0,25.0,0.0],["2019-12-31",25.15,25.15,24.75,24.75,6300.0],["2020-01-02",25.0,25.0,24.75,24.75,1600.0],["2020-01-03",24.75,24.86,24.75,24.86,1900.0],["2020-01-06",24.75,24.99,24.75,24.9,3100.0],["2020-01-07",24.9,24.9,24.9,24.9,0.0],["2020-01-08",24.76,25.0,24.76,24.9,2700.0],["2020-01-09",24.9,24.9,24.9,24.9,0.0],["2020-01-10",24.9,24.9,24.89,24.9,3900.0],["2020-01-13",24.9,24.9,24.9,24.9,2500.0],["2020-01-14",24.9,24.9,24.9,24.9,200.0],["2020-01-15",24.9,24.9,24.9,24.9,0.0],["2020-01-16",24.9,24.9,24.9,24.9,1700.0],["2020-01-17",24.9,24.9,24.9,24.9,0.0],["2020-01-21",24.9,24.9,24.9,24.9,0.0],["2020-01-22",24.9,24.91,24.9,24.91,1300.0],["2020-01-23",24.91,24.91,24.91,24.91,0.0],["2020-01-24",24.91,24.91,24.91,24.91,0.0],["2020-01-27",24.91,24.91,24.91,24.91,0.0],["2020-01-28",24.91,24.91,24.91,24.91,0.0],["2020-01-29",24.91,24.91,24.91,24.91,600.0],["2020-01-30",24.91,24.91,24.91,24.91,0.0],["2020-01-31",24.91,24.91,24.91,24.91,0.0],["2020-02-03",24.95,24.95,24.95,24.95,1100.0],["2020-02-04",24.95,24.95,24.95,24.95,0.0],["2020-02-05",24.98,24.98,24.98,24.98,400.0],["2020-02-06",24.98,24.98,24.98,24.98,0.0],["2020-02-07",24.9,24.9,24.9,24.9,100.0],["2020-02-10",24.9,24.9,24.9,24.9,0.0],["2020-02-11",24.9,24.9,24.9,24.9,500.0],["2020-02-12",24.9,24.98,24.9,24.98,1300.0],["2020-02-13",24.98,24.98,24.98,24.98,0.0],["2020-02-14",24.8,24.8,24.8,24.8,500.0],["2020-02-18",24.8,24.8,24.8,24.8,0.0],["2020-02-19",24.8,24.8,24.75,24.75,600.0],["2020-02-20",24.7,24.7,24.65,24.65,300.0],["2020-02-21",24.65,24.65,24.65,24.65,300.0],["2020-02-24",24.5,24.5,24.2,24.2,300.0],["2020-02-25",24.2,24.2,24.2,24.2,0.0],["2020-02-26",24.2,24.2,24.2,24.2,100.0],["2020-02-27",24.16,24.16,24.0,24.0,1200.0],["2020-02-28",24.0,24.0,22.0,22.0,1900.0],["2020-03-02",22.55,23.0,22.52,23.0,500.0],["2020-03-03",23.0,23.0,22.95,22.95,200.0],["2020-03-04",23.0,23.25,23.0,23.0,500.0],["2020-03-05",23.0,23.0,23.0,23.0,200.0],["2020-03-06",23.0,23.0,23.0,23.0,0.0],["2020-03-09",21.25,21.5,19.25,19.25,3700.0],["2020-03-10",19.15,19.15,18.62,18.62,3800.0],["2020-03-11",19.0,19.0,18.0,18.0,3400.0],["2020-03-12",17.7,18.0,16.5,16.5,3300.0],["2020-03-13",16.66,17.0,16.25,16.25,78900.0],["2020-03-16",16.0,16.01,15.75,16.0,1400.0],["2020-03-17",16.0,16.0,16.0,16.0,0.0],["2020-03-18",15.25,15.25,15.0,15.0,300.0],["2020-03-19",15.0,15.0,14.5,14.5,1800.0],["2020-03-20",14.6,14.6,14.5,14.5,600.0],["2020-03-23",14.0,14.0,13.5,13.55,2400.0],["2020-03-24",13.25,14.25,13.25,14.0,3600.0],["2020-03-25",14.0,14.1,14.0,14.0,17500.0],["2020-03-26",14.15,17.0,14.15,16.5,14300.0],["2020-03-27",17.0,17.0,17.0,17.0,2400.0],["2020-03-30",16.25,16.4,16.25,16.4,200.0],["2020-03-31",16.4,16.4,15.75,16.0,16800.0],["2020-04-01",16.0,16.0,16.0,16.0,1000.0],["2020-04-02",16.0,16.0,16.0,16.0,5000.0],["2020-04-03",15.65,15.65,15.0,15.0,21700.0],["2020-04-06",14.85,14.85,14.7,14.7,5600.0],["2020-04-07",14.6,14.99,14.55,14.99,6000.0],["2020-04-08",14.7,14.7,14.7,14.7,1000.0],["2020-04-09",14.75,15.05,14.7,15.01,7100.0],["2020-04-13",15.08,15.08,15.08,15.08,4000.0],["2020-04-14",15.5,15.5,15.45,15.45,1900.0],["2020-04-15",15.45,15.45,15.45,15.45,0.0],["2020-04-16",15.75,16.49,15.75,16.49,1100.0],["2020-04-17",16.49,16.49,16.49,16.49,0.0],["2020-04-20",15.5,15.5,15.5,15.5,900.0],["2020-04-21",15.5,15.5,15.5,15.5,14000.0],["2020-04-22",15.5,15.5,15.5,15.5,300.0],["2020-04-23",15.95,15.95,15.5,15.7,400.0],["2020-04-24",15.5,15.9,15.5,15.9,65500.0],["2020-04-27",15.9,15.9,15.9,15.9,0.0],["2020-04-28",15.9,15.9,15.9,15.9,0.0],["2020-04-29",16.0,16.0,16.0,16.0,400.0],["2020-04-30",16.0,16.0,16.0,16.0,0.0],["2020-05-01",16.0,16.0,16.0,16.0,600.0],["2020-05-04",16.0,16.0,16.0,16.0,0.0],["2020-05-05",16.0,16.0,16.0,16.0,0.0],["2020-05-06",16.0,16.0,16.0,16.0,0.0],["2020-05-07",16.0,16.0,16.0,16.0,0.0],["2020-05-08",16.0,16.0,16.0,16.0,0.0],["2020-05-11",15.53,15.53,15.53,15.53,300.0],["2020-05-12",15.53,15.53,15.53,15.53,0.0],["2020-05-13",15.53,15.53,15.0,15.0,7000.0],["2020-05-14",15.0,15.0,15.0,15.0,200.0],["2020-05-15",15.0,15.0,15.0,15.0,0.0],["2020-05-18",15.0,15.0,14.65,14.65,500.0],["2020-05-19",15.2,15.3,15.2,15.3,600.0],["2020-05-20",15.3,15.3,15.3,15.3,0.0],["2020-05-21",15.18,15.18,15.0,15.0,26300.0],["2020-05-22",15.0,15.0,15.0,15.0,1300.0],["2020-05-26",15.45,15.45,14.91,15.0,40000.0],["2020-05-27",15.1,15.11,15.1,15.11,1000.0],["2020-05-28",15.0,15.0,14.91,14.95,4400.0],["2020-05-29",14.91,14.91,14.91,14.91,300.0],["2020-06-01",14.9,14.98,14.8,14.8,60400.0],["2020-06-02",14.75,14.95,14.75,14.85,7300.0],["2020-06-03",14.78,14.8,14.75,14.75,1900.0],["2020-06-04",14.8,14.8,14.75,14.75,1600.0],["2020-06-05",14.8,15.25,14.8,15.25,8500.0],["2020-06-08",15.0,15.0,15.0,15.0,200.0],["2020-06-09",15.25,15.25,15.07,15.07,1300.0],["2020-06-10",15.05,15.05,15.05,15.05,2000.0],["2020-06-11",15.16,15.2,15.16,15.2,4700.0],["2020-06-12",15.2,15.2,15.2,15.2,10000.0],["2020-06-15",15.2,15.2,15.2,15.2,2500.0],["2020-06-16",15.2,15.2,15.2,15.2,0.0],["2020-06-17",15.19,15.2,15.19,15.2,400.0],["2020-06-18",15.2,15.2,15.2,15.2,0.0],["2020-06-19",15.2,15.2,15.2,15.2,0.0],["2020-06-22",14.87,15.0,14.87,15.0,1200.0],["2020-06-23",14.9,15.0,14.9,15.0,2900.0],["2020-06-24",15.0,15.0,15.0,15.0,3000.0],["2020-06-25",14.86,14.86,14.86,14.86,100.0],["2020-06-26",14.86,14.86,14.86,14.86,0.0],["2020-06-29",14.86,14.86,14.86,14.86,0.0],["2020-06-30",14.86,14.86,14.86,14.86,0.0],["2020-07-01",14.86,14.86,14.86,14.86,0.0],["2020-07-02",14.95,14.95,14.75,14.8,2500.0],["2020-07-06",14.8,14.8,14.8,14.8,0.0],["2020-07-07",14.8,14.8,14.8,14.8,0.0],["2020-07-08",14.75,14.75,14.75,14.75,2600.0],["2020-07-09",14.65,14.65,14.65,14.65,6000.0],["2020-07-10",14.65,14.65,14.45,14.45,4700.0],["2020-07-13",14.45,14.45,14.45,14.45,100.0],["2020-07-14",14.35,14.35,14.35,14.35,100.0],["2020-07-15",14.35,14.38,14.29,14.38,2700.0],["2020-07-16",14.38,14.38,14.38,14.38,0.0],["2020-07-17",14.38,14.75,14.38,14.75,600.0],["2020-07-20",15.24,15.9,15.0,15.0,101100.0],["2020-07-21",15.0,15.0,15.0,15.0,0.0],["2020-07-22",15.1,15.5,15.1,15.5,700.0],["2020-07-23",15.0,15.0,15.0,15.0,2400.0],["2020-07-24",14.9,14.9,14.9,14.9,100.0],["2020-07-27",14.9,14.9,14.9,14.9,0.0],["2020-07-28",14.75,14.75,14.75,14.75,1300.0],["2020-07-29",14.75,14.75,14.75,14.75,0.0],["2020-07-30",14.75,14.75,14.75,14.75,200.0],["2020-07-31",15.0,15.0,14.7,14.7,1400.0],["2020-08-03",14.7,14.7,14.7,14.7,300.0],["2020-08-04",14.7,14.7,14.7,14.7,0.0],["2020-08-05",15.0,15.0,14.0,14.0,5500.0],["2020-08-06",14.3,14.3,14.01,14.01,2400.0],["2020-08-07",14.05,14.05,14.05,14.05,400.0],["2020-08-10",14.07,14.07,14.07,14.07,1600.0],["2020-08-11",14.1,14.5,14.1,14.5,600.0],["2020-08-12",14.16,15.0,14.11,14.12,12000.0],["2020-08-13",14.15,14.15,14.12,14.12,300.0],["2020-08-14",14.2,14.2,14.15,14.15,1400.0],["2020-08-17",14.16,14.16,14.1,14.1,3000.0],["2020-08-18",14.1,14.1,14.1,14.1,0.0],["2020-08-19",14.05,14.05,14.0,14.0,11800.0],["2020-08-20",13.95,13.95,13.82,13.82,3500.0],["2020-08-21",13.82,13.82,13.82,13.82,0.0],["2020-08-24",13.82,13.82,13.82,13.82,0.0],["2020-08-25",13.86,13.87,13.86,13.87,2500.0],["2020-08-26",13.95,13.95,13.9,13.9,1100.0],["2020-08-27",13.86,13.86,13.82,13.85,6600.0],["2020-08-28",13.82,13.82,13.8,13.8,1300.0],["2020-08-31",13.8,13.8,13.8,13.8,0.0],["2020-09-01",13.8,13.8,13.8,13.8,1700.0],["2020-09-02",13.8,13.8,13.62,13.62,6200.0],["2020-09-03",13.57,13.57,13.57,13.57,4800.0],["2020-09-04",13.41,13.52,13.41,13.52,10000.0],["2020-09-08",13.52,13.52,13.52,13.52,0.0],["2020-09-09",13.52,13.52,13.52,13.52,0.0],["2020-09-10",13.6,13.6,13.52,13.52,2400.0],["2020-09-11",13.65,13.65,13.65,13.65,4100.0],["2020-09-14",13.6,13.6,13.6,13.6,1100.0],["2020-09-15",13.6,13.6,13.6,13.6,1000.0],["2020-09-16",13.6,13.6,13.6,13.6,1000.0],["2020-09-17",13.6,13.6,13.54,13.54,5600.0],["2020-09-18",13.62,13.65,13.5,13.5,6300.0],["2020-09-21",13.42,13.5,13.42,13.5,2500.0],["2020-09-22",13.42,13.57,13.42,13.57,6600.0],["2020-09-23",13.4,13.4,13.4,13.4,1300.0],["2020-09-24",13.4,13.4,13.4,13.4,1100.0],["2020-09-25",13.3,13.3,13.26,13.26,2900.0],["2020-09-28",13.26,13.26,13.26,13.26,0.0],["2020-09-29",13.2,13.2,13.2,13.2,400.0],["2020-09-30",13.2,13.2,13.2,13.2,100.0],["2020-10-01",13.2,13.2,13.2,13.2,600.0],["2020-10-02",13.2,13.2,13.2,13.2,0.0],["2020-10-05",13.74,13.74,13.5,13.5,2400.0],["2020-10-06",13.5,13.5,13.5,13.5,0.0],["2020-10-07",13.25,13.72,13.2,13.2,42000.0],["2020-10-08",13.59,13.59,13.59,13.59,300.0],["2020-10-09",13.5,13.5,13.5,13.5,1000.0],["2020-10-12",13.22,13.22,13.22,13.22,1000.0],["2020-10-13",13.22,13.22,13.22,13.22,0.0],["2020-10-14",13.22,13.22,13.22,13.22,0.0],["2020-10-15",13.22,13.22,13.22,13.22,0.0],["2020-10-16",13.51,13.68,13.51,13.68,400.0],["2020-10-19",13.68,13.68,13.68,13.68,0.0],["2020-10-20",13.68,13.68,13.68,13.68,0.0],["2020-10-21",13.68,13.68,13.68,13.68,0.0],["2020-10-22",13.68,13.68,13.68,13.68,300.0],["2020-10-23",13.68,13.68,13.68,13.68,0.0],["2020-10-26",13.68,13.68,13.68,13.68,0.0],["2020-10-27",13.68,13.68,13.68,13.68,0.0],["2020-10-28",13.72,13.99,13.72,13.9,1100.0],["2020-10-29",13.52,13.52,13.5,13.5,1300.0],["2020-10-30",13.5,13.5,13.5,13.5,5600.0],["2020-11-02",13.59,13.59,13.59,13.59,1000.0],["2020-11-03",13.6,13.65,13.55,13.65,4300.0],["2020-11-04",13.65,13.65,13.65,13.65,0.0],["2020-11-05",13.67,13.75,13.67,13.75,6500.0],["2020-11-06",13.75,13.95,13.75,13.95,4800.0],["2020-11-09",13.9,15.45,13.9,15.45,7700.0],["2020-11-10",16.15,16.15,16.15,16.15,200.0],["2020-11-11",16.4,17.4,16.4,17.4,600.0],["2020-11-12",17.09,17.09,16.25,16.25,2000.0],["2020-11-13",16.25,16.25,16.25,16.25,0.0],["2020-11-16",16.25,16.25,16.25,16.25,0.0],["2020-11-17",16.25,16.25,16.25,16.25,0.0],["2020-11-18",16.75,16.75,16.75,16.75,300.0],["2020-11-19",16.75,16.75,16.75,16.75,0.0],["2020-11-20",16.65,16.65,16.25,16.65,600.0],["2020-11-23",16.65,16.65,16.65,16.65,0.0],["2020-11-24",16.74,16.75,16.74,16.75,500.0],["2020-11-25",17.15,18.0,17.15,18.0,8200.0],["2020-11-27",18.0,18.0,18.0,18.0,100.0],["2020-11-30",18.0,18.0,18.0,18.0,0.0],["2020-12-01",18.15,18.15,18.0,18.0,6100.0],["2020-12-02",18.0,18.0,18.0,18.0,0.0],["2020-12-03",17.53,17.53,17.53,17.53,1400.0],["2020-12-04",17.53,17.53,17.53,17.53,0.0],["2020-12-07",17.95,17.95,17.56,17.56,1300.0],["2020-12-08",17.56,17.56,17.56,17.56,0.0],["2020-12-09",17.56,17.56,17.56,17.56,0.0],["2020-12-10",17.56,17.56,17.56,17.56,0.0],["2020-12-11",17.65,17.65,17.65,17.65,1600.0],["2020-12-14",18.0,18.0,17.57,17.65,1400.0],["2020-12-15",18.0,18.0,17.57,17.9,9900.0],["2020-12-16",17.9,17.9,17.9,17.9,0.0],["2020-12-17",18.2,18.2,18.2,18.2,200.0],["2020-12-18",18.2,18.2,18.2,18.2,0.0],["2020-12-21",18.2,18.2,18.2,18.2,0.0],["2020-12-22",17.95,17.95,17.71,17.71,21900.0],["2020-12-23",17.75,18.3,17.75,18.3,3700.0],["2020-12-24",17.75,17.75,17.71,17.71,2300.0],["2020-12-28",17.71,17.71,17.71,17.71,0.0],["2020-12-29",17.6,17.6,17.51,17.51,2900.0],["2020-12-30",17.51,17.51,17.5,17.5,5900.0],["2020-12-31",17.5,17.5,17.5,17.5,1900.0],["2021-01-04",17.5,18.0,17.49,18.0,3400.0],["2021-01-05",17.75,18.25,17.75,18.0,1600.0],["2021-01-06",17.77,18.0,17.75,18.0,7500.0],["2021-01-07",18.15,18.5,18.0,18.15,12700.0],["2021-01-08",18.01,18.25,18.0,18.01,10800.0],["2021-01-11",18.01,18.01,18.01,18.01,0.0],["2021-01-12",18.2,18.2,18.2,18.2,7400.0],["2021-01-13",18.2,18.2,18.2,18.2,500.0],["2021-01-14",18.1,18.11,18.1,18.11,1000.0],["2021-01-15",18.11,18.11,18.11,18.11,600.0],["2021-01-19",18.2,18.2,18.2,18.2,100.0],["2021-01-20",18.19,18.2,18.0,18.0,2500.0],["2021-01-21",18.0,18.01,18.0,18.01,14800.0],["2021-01-22",18.01,18.01,18.01,18.01,0.0],["2021-01-25",18.6,18.6,18.6,18.6,200.0],["2021-01-26",18.6,18.6,18.6,18.6,0.0],["2021-01-27",18.12,18.16,18.11,18.11,2400.0],["2021-01-28",18.1,18.15,18.0,18.0,2800.0],["2021-01-29",18.0,18.0,18.0,18.0,0.0],["2021-02-01",18.0,18.0,17.88,17.88,3300.0],["2021-02-02",18.05,18.05,18.0,18.0,4000.0],["2021-02-03",17.9,17.9,17.9,17.9,100.0],["2021-02-04",18.0,18.05,18.0,18.05,2000.0],["2021-02-05",18.0,18.0,18.0,18.0,3000.0],["2021-02-08",18.0,18.0,18.0,18.0,1600.0],["2021-02-09",18.0,18.0,18.0,18.0,6700.0],["2021-02-10",18.0,18.0,17.88,17.96,17600.0],["2021-02-11",18.15,18.15,18.0,18.0,900.0],["2021-02-12",18.0,18.0,18.0,18.0,300.0],["2021-02-16",18.0,18.0,18.0,18.0,0.0],["2021-02-17",18.2,18.2,18.2,18.2,100.0],["2021-02-18",18.05,18.05,18.0,18.0,700.0],["2021-02-19",18.06,18.1,18.0,18.0,18500.0],["2021-02-22",18.6,18.85,18.6,18.85,2400.0],["2021-02-23",18.95,18.97,18.95,18.97,900.0],["2021-02-24",19.2,19.5,19.2,19.5,500.0],["2021-02-25",19.69,19.7,19.5,19.5,4500.0],["2021-02-26",19.5,19.5,19.0,19.0,600.0],["2021-03-01",19.95,19.95,19.95,19.95,100.0],["2021-03-02",19.95,19.95,19.95,19.95,0.0],["2021-03-03",19.95,20.0,19.95,20.0,300.0],["2021-03-04",20.5,20.8,20.5,20.8,200.0],["2021-03-05",20.8,20.8,20.8,20.8,0.0],["2021-03-08",20.8,21.0,20.8,21.0,5000.0],["2021-03-09",21.0,21.0,21.0,21.0,0.0],["2021-03-10",21.5,21.66,21.01,21.65,4000.0],["2021-03-11",21.1,21.1,20.0,21.0,4000.0],["2021-03-12",21.45,21.5,21.45,21.5,400.0],["2021-03-15",21.6,21.6,21.6,21.6,100.0],["2021-03-16",21.6,21.6,21.6,21.6,0.0],["2021-03-17",21.6,21.6,21.6,21.6,0.0],["2021-03-18",21.7,21.7,21.55,21.55,3100.0],["2021-03-19",21.55,21.55,21.55,21.55,0.0],["2021-03-22",21.55,21.55,21.55,21.55,0.0],["2021-03-23",21.67,22.1,21.67,21.95,16800.0],["2021-03-24",22.0,22.0,22.0,22.0,100.0],["2021-03-25",22.0,22.0,22.0,22.0,900.0],["2021-03-26",22.0,22.0,22.0,22.0,0.0],["2021-03-29",22.0,22.0,22.0,22.0,0.0],["2021-03-30",22.0,22.0,22.0,22.0,0.0],["2021-03-31",22.0,22.0,22.0,22.0,0.0],["2021-04-01",22.0,22.0,22.0,22.0,0.0],["2021-04-05",22.79,22.79,22.79,22.79,200.0],["2021-04-06",22.79,22.79,22.79,22.79,0.0],["2021-04-07",22.79,22.79,22.79,22.79,0.0],["2021-04-08",22.35,22.35,22.22,22.25,3000.0],["2021-04-09",22.25,22.25,22.25,22.25,0.0],["2021-04-12",22.25,22.25,22.25,22.25,0.0],["2021-04-13",22.8,23.05,22.8,22.8,94900.0],["2021-04-14",22.8,22.8,22.8,22.8,0.0],["2021-04-15",22.7,23.1,22.7,23.1,9700.0],["2021-04-16",23.1,23.1,23.1,23.1,0.0],["2021-04-19",23.65,23.65,23.65,23.65,100.0],["2021-04-20",22.7,22.7,22.7,22.7,100.0],["2021-04-21",22.7,22.7,22.7,22.7,1500.0],["2021-04-22",22.7,22.7,22.7,22.7,0.0],["2021-04-23",22.7,22.7,22.7,22.7,0.0],["2021-04-26",22.7,22.7,22.7,22.7,0.0],["2021-04-27",23.0,23.0,23.0,23.0,500.0],["2021-04-28",23.0,23.0,23.0,23.0,0.0],["2021-04-29",22.76,22.76,22.76,22.76,100.0],["2021-04-30",23.0,23.0,22.76,22.85,20700.0],["2021-05-03",22.85,22.85,22.85,22.85,0.0],["2021-05-04",22.85,22.85,22.85,22.85,0.0],["2021-05-05",22.85,22.85,22.85,22.85,0.0],["2021-05-06",22.85,22.85,22.85,22.85,0.0],["2021-05-07",22.85,22.85,22.85,22.85,0.0],["2021-05-10",23.02,23.02,23.02,23.02,1000.0],["2021-05-11",23.3,23.3,23.3,23.3,8000.0],["2021-05-12",23.3,23.3,23.3,23.3,0.0],["2021-05-13",23.3,23.3,23.3,23.3,0.0],["2021-05-14",23.3,23.3,23.3,23.3,5000.0],["2021-05-17",23.3,23.3,23.3,23.3,0.0],["2021-05-18",23.3,23.3,23.3,23.3,0.0],["2021-05-19",23.3,23.3,23.3,23.3,0.0],["2021-05-20",23.3,23.3,23.3,23.3,0.0],["2021-05-21",23.3,23.3,23.3,23.3,1000.0],["2021-05-24",23.55,23.55,23.08,23.08,5100.0],["2021-05-25",23.08,23.08,23.08,23.08,0.0],["2021-05-26",23.11,23.11,23.11,23.11,200.0],["2021-05-27",23.45,23.45,23.45,23.45,8000.0],["2021-05-28",23.2,23.4,23.2,23.4,1200.0],["2021-06-01",23.2,23.2,23.2,23.2,600.0],["2021-06-02",23.01,23.45,23.01,23.45,8400.0],["2021-06-03",23.5,23.55,23.25,23.25,5900.0],["2021-06-04",23.25,23.25,23.25,23.25,0.0],["2021-06-07",23.61,23.66,23.61,23.66,900.0],["2021-06-08",23.66,23.66,23.66,23.66,0.0],["2021-06-09",23.6,23.6,23.6,23.6,15000.0],["2021-06-10",23.26,23.26,23.26,23.26,200.0],["2021-06-11",23.26,23.26,23.26,23.26,0.0],["2021-06-14",23.65,23.65,23.65,23.65,22000.0],["2021-06-15",23.65,23.65,23.65,23.65,0.0],["2021-06-16",23.75,23.75,23.7,23.7,18300.0],["2021-06-17",23.6,23.7,23.6,23.7,9200.0],["2021-06-18",23.7,23.7,23.7,23.7,0.0],["2021-06-21",23.7,23.7,23.7,23.7,0.0],["2021-06-22",23.65,23.65,23.65,23.65,100.0],["2021-06-23",23.65,23.65,23.65,23.65,1200.0],["2021-06-24",24.0,24.0,24.0,24.0,100.0],["2021-06-25",24.0,24.0,24.0,24.0,0.0],["2021-06-28",24.0,24.0,23.66,23.66,3000.0],["2021-06-29",23.66,23.66,23.66,23.66,0.0],["2021-06-30",23.66,23.66,23.66,23.66,0.0],["2021-07-01",23.66,23.66,23.66,23.66,0.0],["2021-07-02",23.7,23.7,23.0,23.7,4100.0],["2021-07-06",23.7,23.7,23.7,23.7,0.0],["2021-07-07",23.7,23.7,23.7,23.7,0.0],["2021-07-08",23.75,23.75,22.6,23.25,2800.0],["2021-07-09",23.25,23.25,23.25,23.25,0.0],["2021-07-12",23.25,23.25,23.25,23.25,0.0],["2021-07-13",23.25,23.25,23.25,23.25,0.0],["2021-07-14",23.25,23.25,23.25,23.25,0.0],["2021-07-15",23.25,23.25,23.25,23.25,0.0],["2021-07-16",22.7,22.7,22.66,22.66,1600.0],["2021-07-19",22.66,22.66,22.66,22.66,0.0],["2021-07-20",22.7,22.7,21.21,22.2,7300.0],["2021-07-21",22.25,22.25,22.25,22.25,700.0],["2021-07-22",22.25,22.25,22.25,22.25,100.0],["2021-07-23",22.25,22.25,22.25,22.25,0.0],["2021-07-26",22.25,22.25,22.25,22.25,200.0],["2021-07-27",22.1,22.1,22.1,22.1,300.0],["2021-07-28",22.2,23.0,22.2,22.75,4900.0],["2021-07-29",22.3,22.75,22.1,22.75,5600.0],["2021-07-30",22.75,22.75,22.75,22.75,0.0],["2021-08-02",22.75,22.75,22.75,22.75,0.0],["2021-08-03",22.75,22.75,22.75,22.75,0.0],["2021-08-04",22.35,22.5,22.25,22.5,700.0],["2021-08-05",22.95,22.95,22.85,22.85,9000.0],["2021-08-06",22.85,22.85,22.85,22.85,0.0],["2021-08-09",22.3,23.0,22.3,23.0,400.0],["2021-08-10",23.0,23.0,23.0,23.0,200.0],["2021-08-11",23.0,23.0,23.0,23.0,0.0],["2021-08-12",23.0,23.0,23.0,23.0,0.0],["2021-08-13",23.5,24.0,23.5,24.0,400.0],["2021-08-16",22.3,23.1,22.3,23.1,14700.0],["2021-08-17",23.1,23.1,23.1,23.1,0.0],["2021-08-18",23.1,23.1,23.1,23.1,0.0],["2021-08-19",23.1,23.1,23.1,23.1,0.0],["2021-08-20",23.1,23.1,23.1,23.1,0.0],["2021-08-23",22.26,22.26,22.26,22.26,2000.0],["2021-08-24",23.0,23.0,23.0,23.0,11000.0],["2021-08-25",23.0,23.0,23.0,23.0,0.0],["2021-08-26",23.0,23.0,23.0,23.0,0.0],["2021-08-27",23.0,23.0,23.0,23.0,0.0],["2021-08-30",23.0,23.0,22.75,22.75,700.0],["2021-08-31",23.0,23.0,23.0,23.0,1000.0],["2021-09-01",22.55,22.55,22.55,22.55,500.0],["2021-09-02",22.55,22.55,22.55,22.55,0.0],["2021-09-03",22.55,22.55,22.55,22.55,0.0],["2021-09-07",22.55,22.55,22.55,22.55,0.0],["2021-09-08",22.55,22.55,22.55,22.55,0.0],["2021-09-09",22.55,22.85,22.55,22.85,3000.0],["2021-09-10",22.55,22.55,22.55,22.55,1000.0],["2021-09-13",22.79,22.79,22.79,22.79,4400.0],["2021-09-14",22.85,22.85,22.85,22.85,4400.0],["2021-09-15",22.85,22.85,22.85,22.85,0.0],["2021-09-16",22.85,22.85,22.85,22.85,0.0],["2021-09-17",22.85,22.85,22.85,22.85,0.0],["2021-09-20",22.55,22.55,22.55,22.55,1000.0],["2021-09-21",22.55,22.55,22.55,22.55,0.0],["2021-09-22",22.55,22.55,22.55,22.55,100.0],["2021-09-23",22.55,22.55,22.55,22.55,0.0],["2021-09-24",22.55,22.55,22.55,22.55,600.0],["2021-09-27",22.84,22.84,22.84,22.84,200.0],["2021-09-28",22.55,22.55,22.55,22.55,7400.0],["2021-09-29",23.0,23.0,23.0,23.0,100.0],["2021-09-30",22.75,22.75,22.75,22.75,500.0],["2021-10-01",22.75,22.75,22.75,22.75,0.0],["2021-10-04",22.75,22.75,22.75,22.75,0.0],["2021-10-05",22.55,22.75,22.51,22.75,16000.0],["2021-10-06",22.75,22.75,22.75,22.75,0.0],["2021-10-07",22.75,22.75,22.75,22.75,1100.0],["2021-10-08",22.75,22.75,22.75,22.75,100.0],["2021-10-11",22.75,22.75,22.75,22.75,0.0],["2021-10-12",22.75,22.75,22.75,22.75,0.0],["2021-10-13",22.75,22.75,22.75,22.75,0.0],["2021-10-14",22.6,22.63,22.59,22.6,2500.0],["2021-10-15",22.63,22.75,22.63,22.75,20600.0],["2021-10-18",22.94,22.95,22.94,22.95,200.0],["2021-10-19",23.95,24.0,23.95,24.0,6800.0],["2021-10-20",24.0,24.0,24.0,24.0,0.0],["2021-10-21",24.0,24.0,24.0,24.0,0.0],["2021-10-22",24.0,24.0,24.0,24.0,0.0],["2021-10-25",24.0,24.0,24.0,24.0,0.0],["2021-10-26",24.0,24.0,24.0,24.0,0.0],["2021-10-27",23.74,23.75,23.74,23.75,400.0],["2021-10-28",23.75,23.75,23.75,23.75,0.0],["2021-10-29",23.99,23.99,23.99,23.99,100.0],["2021-11-01",23.1,23.65,23.1,23.65,9000.0],["2021-11-02",23.65,23.65,23.65,23.65,0.0],["2021-11-03",23.5,23.5,23.5,23.5,500.0],["2021-11-04",23.58,23.58,23.58,23.58,10000.0],["2021-11-05",23.74,24.0,23.74,24.0,4100.0],["2021-11-08",24.0,24.2,23.53,23.53,1900.0],["2021-11-09",24.74,24.74,24.74,24.74,200.0],["2021-11-10",24.74,24.74,24.74,24.74,0.0],["2021-11-11",24.74,24.74,24.74,24.74,0.0],["2021-11-12",24.74,24.74,24.74,24.74,0.0],["2021-11-15",24.74,24.74,24.74,24.74,0.0],["2021-11-16",24.74,24.94,24.0,24.0,900.0],["2021-11-17",24.0,24.0,24.0,24.0,0.0],["2021-11-18",24.0,24.0,24.0,24.0,0.0],["2021-11-19",24.1,24.1,23.8,24.0,2900.0],["2021-11-22",24.0,24.0,24.0,24.0,0.0],["2021-11-23",24.0,24.0,24.0,24.0,0.0],["2021-11-24",24.0,24.0,24.0,24.0,0.0],["2021-11-26",24.0,24.0,24.0,24.0,0.0],["2021-11-29",24.0,24.0,24.0,24.0,0.0],["2021-11-30",24.0,24.0,24.0,24.0,200.0],["2021-12-01",24.0,24.0,24.0,24.0,0.0],["2021-12-02",24.0,24.0,24.0,24.0,0.0],["2021-12-03",24.0,24.0,24.0,24.0,0.0],["2021-12-06",24.0,24.0,24.0,24.0,0.0],["2021-12-07",23.55,23.55,23.55,23.55,400.0],["2021-12-08",23.55,23.55,23.55,23.55,300.0],["2021-12-09",23.55,23.55,23.55,23.55,0.0],["2021-12-10",24.35,24.35,24.35,24.35,25200.0],["2021-12-13",24.01,24.64,24.01,24.3,20400.0],["2021-12-14",24.33,24.33,24.33,24.33,100.0],["2021-12-15",24.35,24.69,24.06,24.69,17700.0],["2021-12-16",24.99,24.99,24.75,24.95,11000.0],["2021-12-17",24.95,24.95,24.95,24.95,0.0],["2021-12-20",24.95,24.95,24.69,24.95,1100.0],["2021-12-21",24.85,24.85,24.85,24.85,900.0],["2021-12-22",24.85,24.85,24.85,24.85,0.0],["2021-12-23",24.85,24.9,24.65,24.9,35700.0],["2021-12-27",24.9,24.9,24.9,24.9,0.0],["2021-12-28",24.95,25.32,24.95,25.1,12600.0],["2021-12-29",25.1,25.1,25.1,25.1,0.0],["2021-12-30",25.1,25.1,25.1,25.1,0.0],["2021-12-31",25.1,25.1,25.1,25.1,0.0],["2022-01-03",25.1,25.49,25.1,25.49,1500.0],["2022-01-04",25.49,26.0,25.4,26.0,6300.0],["2022-01-05",26.49,26.49,26.49,26.49,100.0],["2022-01-06",26.49,26.5,26.49,26.5,300.0],["2022-01-07",26.5,26.5,26.5,26.5,10000.0],["2022-01-10",26.49,26.49,25.22,25.75,2700.0],["2022-01-11",26.0,26.0,26.0,26.0,1000.0],["2022-01-12",27.0,27.0,27.0,27.0,100.0],["2022-01-13",27.0,27.0,27.0,27.0,0.0],["2022-01-14",27.0,27.0,27.0,27.0,0.0],["2022-01-18",27.0,27.0,27.0,27.0,0.0],["2022-01-19",26.5,27.0,26.5,27.0,1600.0],["2022-01-20",27.0,27.0,27.0,27.0,0.0],["2022-01-21",27.0,27.0,27.0,27.0,0.0],["2022-01-24",26.05,26.99,26.05,26.99,2600.0],["2022-01-25",26.99,26.99,26.99,26.99,0.0],["2022-01-26",26.75,26.75,26.75,26.75,2400.0],["2022-01-27",26.75,26.75,26.75,26.75,0.0],["2022-01-28",26.45,26.45,26.45,26.45,200.0],["2022-01-31",26.1,26.34,26.0,26.34,800.0],["2022-02-01",26.34,26.34,26.34,26.34,300.0],["2022-02-02",26.29,26.29,26.29,26.29,500.0],["2022-02-03",26.24,26.24,26.24,26.24,100.0],["2022-02-04",25.77,26.0,25.76,25.76,1800.0],["2022-02-07",25.97,25.97,25.97,25.97,200.0],["2022-02-08",26.2,26.2,26.2,26.2,100.0],["2022-02-09",25.6,25.65,25.6,25.65,23100.0],["2022-02-10",25.65,25.65,25.65,25.65,0.0],["2022-02-11",26.1,26.1,26.1,26.1,100.0],["2022-02-14",26.1,26.1,26.1,26.1,0.0],["2022-02-15",26.1,26.1,26.1,26.1,0.0],["2022-02-16",25.98,26.0,25.75,25.8,700.0],["2022-02-17",25.8,25.8,25.8,25.8,0.0],["2022-02-18",25.75,25.75,25.75,25.75,100.0],["2022-02-22",26.18,26.2,26.16,26.2,1200.0],["2022-02-23",25.8,26.18,25.8,26.18,1700.0],["2022-02-24",26.2,26.24,25.8,26.24,400.0],["2022-02-25",26.24,26.24,26.24,26.24,300.0],["2022-02-28",26.24,26.24,26.24,26.24,0.0],["2022-03-01",25.8,25.8,25.8,25.8,200.0],["2022-03-02",25.8,25.8,25.8,25.8,0.0],["2022-03-03",25.8,25.8,25.8,25.8,200.0],["2022-03-04",25.8,26.23,25.75,25.75,3300.0],["2022-03-07",25.81,25.81,25.5,25.59,1300.0],["2022-03-08",25.59,25.59,25.59,25.59,0.0],["2022-03-09",25.6,25.6,25.35,25.35,300.0],["2022-03-10",25.35,25.35,25.35,25.35,0.0],["2022-03-11",25.6,25.6,25.6,25.6,200.0],["2022-03-14",25.4,25.4,25.4,25.4,500.0],["2022-03-15",25.4,25.4,25.4,25.4,800.0],["2022-03-16",25.6,25.95,25.6,25.95,11100.0],["2022-03-17",25.95,25.95,25.95,25.95,0.0],["2022-03-18",25.95,25.95,25.95,25.95,0.0],["2022-03-21",25.95,25.95,25.95,25.95,0.0],["2022-03-22",25.55,25.95,25.55,25.55,3800.0],["2022-03-23",25.55,25.55,25.55,25.55,0.0],["2022-03-24",25.95,25.95,25.95,25.95,100.0],["2022-03-25",25.95,25.95,25.79,25.95,3900.0],["2022-03-28",25.65,25.95,25.55,25.95,1100.0],["2022-03-29",25.95,25.95,25.95,25.95,0.0],["2022-03-30",25.95,25.95,25.95,25.95,0.0],["2022-03-31",25.65,25.85,25.55,25.85,2000.0],["2022-04-01",25.55,25.8,25.1,25.8,600.0],["2022-04-04",25.8,25.8,25.8,25.8,0.0],["2022-04-05",25.8,25.8,25.8,25.8,0.0],["2022-04-06",25.05,25.75,25.0,25.75,600.0],["2022-04-07",25.75,25.75,25.75,25.75,0.0],["2022-04-08",25.75,25.75,25.75,25.75,0.0],["2022-04-11",25.75,25.75,25.75,25.75,0.0],["2022-04-12",25.74,25.74,25.74,25.74,3000.0],["2022-04-13",25.0,25.53,24.99,25.53,300.0],["2022-04-14",25.53,25.53,25.53,25.53,0.0],["2022-04-18",24.77,25.5,24.77,25.5,400.0],["2022-04-19",25.5,25.5,25.5,25.5,0.0],["2022-04-20",25.54,25.74,25.4,25.4,11200.0],["2022-04-21",25.36,25.75,24.77,25.75,300.0],["2022-04-22",24.66,24.66,24.66,24.66,400.0],["2022-04-25",24.53,24.53,24.53,24.53,200.0],["2022-04-26",24.53,24.53,24.53,24.53,0.0],["2022-04-27",24.16,24.16,23.85,23.85,700.0],["2022-04-28",23.6,23.6,23.6,23.6,2400.0],["2022-04-29",23.16,23.16,23.11,23.11,300.0],["2022-05-02",23.1,23.1,23.1,23.1,500.0],["2022-05-03",23.1,23.1,22.91,22.91,1000.0],["2022-05-04",22.91,22.91,22.91,22.91,0.0],["2022-05-05",22.91,22.91,22.91,22.91,0.0],["2022-05-06",22.6,22.6,22.5,22.5,900.0],["2022-05-09",22.3,22.3,22.3,22.3,100.0],["2022-05-10",22.3,22.3,22.3,22.3,0.0],["2022-05-11",22.3,22.3,22.3,22.3,0.0],["2022-05-12",22.3,22.3,21.5,21.98,14300.0],["2022-05-13",21.95,23.0,21.95,22.5,2400.0],["2022-05-16",22.5,22.5,22.5,22.5,0.0],["2022-05-17",22.5,22.5,22.5,22.5,100.0],["2022-05-18",21.5,21.75,21.49,21.5,5500.0],["2022-05-19",21.5,21.5,21.5,21.5,100.0],["2022-05-20",21.25,21.25,20.17,20.9,2300.0],["2022-05-23",21.49,22.5,21.44,21.95,2800.0],["2022-05-24",21.4,22.0,21.4,22.0,400.0],["2022-05-25",21.95,22.0,21.95,22.0,5100.0],["2022-05-26",22.0,22.0,22.0,22.0,2300.0],["2022-05-27",22.0,22.0,22.0,22.0,0.0],["2022-05-31",22.0,22.0,22.0,22.0,0.0],["2022-06-01",21.5,21.5,20.61,20.61,1200.0],["2022-06-02",21.0,21.0,20.65,20.65,2400.0],["2022-06-03",20.67,20.85,20.6,20.85,6800.0],["2022-06-06",20.85,20.85,20.85,20.85,0.0],["2022-06-07",21.0,21.0,21.0,21.0,100.0],["2022-06-08",21.0,21.0,21.0,21.0,300.0],["2022-06-09",20.81,20.81,20.81,20.81,600.0],["2022-06-10",20.85,20.85,20.55,20.6,5800.0],["2022-06-13",19.3,20.5,19.3,20.1,3500.0],["2022-06-14",20.1,20.1,20.1,20.1,0.0],["2022-06-15",20.35,20.6,20.3,20.3,2600.0],["2022-06-16",20.1,20.1,20.0,20.0,5000.0],["2022-06-17",20.0,20.0,20.0,20.0,200.0],["2022-06-21",20.0,20.0,20.0,20.0,0.0],["2022-06-22",20.0,20.0,20.0,20.0,0.0],["2022-06-23",20.0,20.0,20.0,20.0,3100.0],["2022-06-24",20.0,20.0,20.0,20.0,100.0],["2022-06-27",20.0,20.0,20.0,20.0,0.0],["2022-06-28",20.0,20.0,20.0,20.0,0.0],["2022-06-29",20.0,20.0,20.0,20.0,0.0],["2022-06-30",20.0,20.0,20.0,20.0,0.0],["2022-07-01",20.85,20.85,20.0,20.0,200.0],["2022-07-05",19.76,20.0,19.76,20.0,200.0],["2022-07-06",20.0,20.0,20.0,20.0,0.0],["2022-07-07",20.0,20.0,20.0,20.0,0.0],["2022-07-08",20.0,20.0,20.0,20.0,0.0],["2022-07-11",20.0,20.0,20.0,20.0,1000.0],["2022-07-12",20.0,20.0,20.0,20.0,0.0],["2022-07-13",20.0,20.2,20.0,20.0,3700.0],["2022-07-14",20.0,20.0,20.0,20.0,0.0],["2022-07-15",20.0,20.0,20.0,20.0,0.0],["2022-07-18",20.0,20.0,20.0,20.0,0.0],["2022-07-19",20.0,20.0,20.0,20.0,0.0],["2022-07-20",20.03,20.03,20.03,20.03,5100.0],["2022-07-21",20.03,20.03,20.03,20.03,0.0],["2022-07-22",20.03,20.03,20.03,20.03,0.0],["2022-07-25",20.03,20.03,20.03,20.03,0.0],["2022-07-26",20.03,20.03,20.03,20.03,0.0],["2022-07-27",20.03,20.03,20.03,20.03,0.0],["2022-07-28",20.3,20.41,20.3,20.41,4000.0],["2022-07-29",20.75,20.75,20.75,20.75,2100.0],["2022-08-01",20.75,20.75,20.75,20.75,0.0],["2022-08-02",20.75,20.75,20.75,20.75,0.0],["2022-08-03",20.6,20.6,20.6,20.6,200.0],["2022-08-04",20.6,20.6,20.6,20.6,0.0],["2022-08-05",20.68,20.75,20.68,20.75,2400.0],["2022-08-08",20.75,20.75,20.75,20.75,0.0],["2022-08-09",20.75,20.75,20.75,20.75,0.0],["2022-08-10",21.05,21.05,20.8,20.8,1000.0],["2022-08-11",20.8,20.8,20.8,20.8,0.0],["2022-08-12",20.81,20.82,20.81,20.82,1500.0],["2022-08-15",21.0,21.0,21.0,21.0,500.0],["2022-08-16",21.15,21.15,21.15,21.15,100.0],["2022-08-17",21.15,21.15,21.0,21.0,1100.0],["2022-08-18",21.1,21.1,21.1,21.1,100.0],["2022-08-19",21.1,21.1,21.1,21.1,0.0],["2022-08-22",21.1,21.1,21.1,21.1,0.0],["2022-08-23",21.1,21.1,21.1,21.1,0.0],["2022-08-24",20.85,20.85,20.85,20.85,100.0],["2022-08-25",20.85,22.5,20.85,22.5,3400.0],["2022-08-26",22.5,22.5,22.5,22.5,2600.0],["2022-08-29",22.3,22.3,21.91,22.0,35000.0],["2022-08-30",22.01,22.01,22.01,22.01,100.0],["2022-08-31",22.01,22.01,22.01,22.01,0.0],["2022-09-01",22.0,22.05,21.9,22.0,12200.0],["2022-09-02",22.0,22.1,21.51,21.55,2500.0],["2022-09-06",22.2,22.2,22.2,22.2,100.0],["2022-09-07",21.98,21.98,21.97,21.97,500.0],["2022-09-08",21.99,21.99,21.65,21.99,75100.0],["2022-09-09",21.96,22.2,21.96,22.2,1600.0],["2022-09-12",22.2,22.2,22.15,22.15,1100.0],["2022-09-13",22.17,22.17,22.0,22.0,2900.0],["2022-09-14",22.1,22.1,22.05,22.05,1700.0],["2022-09-15",22.2,22.2,22.2,22.2,100.0],["2022-09-16",22.05,22.15,22.0,22.15,2200.0],["2022-09-19",22.15,22.15,22.15,22.15,0.0],["2022-09-20",22.0,22.0,22.0,22.0,200.0],["2022-09-21",22.0,22.0,22.0,22.0,0.0],["2022-09-22",21.9,21.9,21.5,21.75,11400.0],["2022-09-23",21.35,21.9,21.25,21.9,17600.0],["2022-09-26",21.9,21.9,21.9,21.9,0.0],["2022-09-27",21.05,22.15,21.05,22.15,3300.0],["2022-09-28",22.15,22.15,22.15,22.15,0.0],["2022-09-29",22.15,22.15,22.15,22.15,0.0],["2022-09-30",21.1,21.75,21.05,21.75,39200.0],["2022-10-03",21.75,21.75,21.75,21.75,0.0],["2022-10-04",21.75,21.75,21.75,21.75,0.0],["2022-10-05",21.14,21.75,21.12,21.75,700.0],["2022-10-06",21.75,21.75,21.75,21.75,0.0],["2022-10-07",21.0,21.0,21.0,21.0,1500.0],["2022-10-10",21.0,21.0,21.0,21.0,0.0],["2022-10-11",21.0,21.0,21.0,21.0,0.0],["2022-10-12",21.0,21.0,21.0,21.0,0.0],["2022-10-13",21.0,21.0,21.0,21.0,0.0],["2022-10-14",21.0,21.0,21.0,21.0,0.0],["2022-10-17",21.0,21.0,21.0,21.0,0.0],["2022-10-18",21.0,21.0,21.0,21.0,100.0],["2022-10-19",21.0,21.0,20.87,20.87,900.0],["2022-10-20",20.87,20.87,20.35,20.72,2900.0],["2022-10-21",20.36,20.7,20.25,20.65,8800.0],["2022-10-24",20.65,20.65,20.65,20.65,0.0],["2022-10-25",20.65,20.65,20.65,20.65,0.0],["2022-10-26",20.65,20.65,20.65,20.65,0.0],["2022-10-27",20.5,20.87,20.25,20.87,34500.0],["2022-10-28",20.67,20.87,20.67,20.87,300.0],["2022-10-31",20.87,20.87,20.87,20.87,0.0],["2022-11-01",20.87,20.87,20.87,20.87,0.0],["2022-11-02",20.87,20.87,20.87,20.87,0.0],["2022-11-03",20.87,20.87,20.87,20.87,0.0],["2022-11-04",20.87,20.87,20.87,20.87,0.0],["2022-11-07",20.87,20.87,20.87,20.87,0.0],["2022-11-08",20.87,20.87,20.87,20.87,0.0],["2022-11-09",20.87,20.87,20.87,20.87,0.0],["2022-11-10",20.85,20.95,20.6,20.9,4000.0],["2022-11-11",20.9,20.9,20.9,20.9,0.0],["2022-11-14",20.9,20.9,20.9,20.9,0.0],["2022-11-15",20.9,20.9,20.9,20.9,0.0],["2022-11-16",20.5,20.8,20.25,20.8,2200.0],["2022-11-17",20.8,20.8,20.8,20.8,0.0],["2022-11-18",20.8,20.8,20.8,20.8,100.0],["2022-11-21",20.8,20.8,20.8,20.8,0.0],["2022-11-22",20.8,20.8,20.8,20.8,0.0],["2022-11-23",20.8,20.8,20.8,20.8,0.0],["2022-11-25",20.06,20.5,19.99,20.5,1300.0],["2022-11-28",20.5,20.5,20.5,20.5,0.0],["2022-11-29",20.02,20.43,20.02,20.43,300.0],["2022-11-30",20.02,21.0,20.02,21.0,1200.0],["2022-12-01",21.0,21.0,21.0,21.0,0.0],["2022-12-02",21.0,21.0,21.0,21.0,0.0],["2022-12-05",20.8,20.8,20.8,20.8,500.0],["2022-12-06",20.8,20.8,20.8,20.8,0.0],["2022-12-07",20.8,20.8,20.8,20.8,0.0],["2022-12-08",20.31,21.0,20.31,21.0,400.0],["2022-12-09",20.31,21.1,20.3,20.31,2300.0],["2022-12-12",20.31,20.31,20.31,20.31,0.0],["2022-12-13",20.3,20.99,20.3,20.99,300.0],["2022-12-14",20.3,20.99,20.3,20.99,700.0],["2022-12-15",20.28,20.98,20.28,20.98,3500.0],["2022-12-16",20.98,20.98,20.98,20.98,0.0],["2022-12-19",20.98,20.98,20.98,20.98,0.0],["2022-12-20",20.35,20.93,20.35,20.93,300.0],["2022-12-21",20.93,20.93,20.93,20.93,0.0],["2022-12-22",20.3,20.7,20.02,20.7,2800.0],["2022-12-23",20.7,20.7,20.7,20.7,0.0],["2022-12-27",20.7,20.7,20.7,20.7,0.0],["2022-12-28",20.7,20.7,20.7,20.7,0.0],["2022-12-29",20.7,20.7,20.7,20.7,0.0],["2022-12-30",20.3,20.7,20.3,20.7,700.0],["2023-01-03",20.7,20.7,20.7,20.7,0.0],["2023-01-04",20.7,20.7,20.7,20.7,0.0],["2023-01-05",20.12,20.25,19.9,20.25,4200.0],["2023-01-06",20.25,20.25,20.25,20.25,0.0],["2023-01-09",20.25,20.25,20.25,20.25,0.0],["2023-01-10",20.2,20.2,20.2,20.2,1200.0],["2023-01-11",20.2,20.2,20.2,20.2,0.0],["2023-01-12",20.1,20.1,20.1,20.1,3000.0],["2023-01-13",20.1,20.1,20.1,20.1,0.0],["2023-01-17",20.1,20.1,20.1,20.1,0.0],["2023-01-18",20.1,20.1,20.1,20.1,0.0],["2023-01-19",20.15,20.2,20.1,20.2,6700.0],["2023-01-20",20.31,20.5,20.31,20.35,3000.0],["2023-01-23",20.3,20.5,20.2,20.5,400.0],["2023-01-24",20.1,20.4,20.1,20.4,800.0],["2023-01-25",20.1,20.4,20.1,20.4,2400.0],["2023-01-26",20.4,20.4,20.4,20.4,0.0],["2023-01-27",20.4,20.4,20.4,20.4,0.0],["2023-01-30",20.5,20.8,20.5,20.8,700.0],["2023-01-31",20.6,21.5,20.5,21.5,5600.0],["2023-02-01",21.5,21.5,21.5,21.5,0.0],["2023-02-02",21.0,21.55,20.34,21.5,104700.0],["2023-02-03",21.5,21.5,21.5,21.5,0.0],["2023-02-06",21.25,21.48,21.0,21.48,5700.0],["2023-02-07",21.48,21.48,21.48,21.48,0.0],["2023-02-08",21.48,21.48,21.48,21.48,0.0],["2023-02-09",21.48,21.48,21.48,21.48,100000.0],["2023-02-10",21.48,21.48,21.48,21.48,0.0],["2023-02-13",21.75,22.8,21.5,21.5,10700.0],["2023-02-14",22.0,22.3,21.5,21.9,2100.0],["2023-02-15",21.6,22.79,21.56,22.0,6400.0],["2023-02-16",21.56,21.56,21.11,21.5,5900.0],["2023-02-17",21.11,21.45,21.11,21.45,900.0],["2023-02-21",21.12,21.73,21.12,21.7,2700.0],["2023-02-22",21.72,21.72,21.12,21.68,900.0],["2023-02-23",21.12,21.68,21.12,21.68,700.0],["2023-02-24",21.68,21.68,21.68,21.68,0.0],["2023-02-27",21.19,21.75,21.11,21.75,8300.0],["2023-02-28",21.16,21.7,21.16,21.68,800.0],["2023-03-01",21.68,21.68,21.68,21.68,0.0],["2023-03-02",21.25,21.65,21.23,21.65,1200.0],["2023-03-03",21.69,21.69,21.69,21.69,200.0],["2023-03-06",21.32,21.44,21.32,21.42,2600.0],["2023-03-07",21.32,21.44,21.16,21.25,53800.0],["2023-03-08",21.25,21.25,21.25,21.25,0.0],["2023-03-09",21.17,21.17,20.15,20.7,3500.0],["2023-03-10",20.15,20.15,16.36,17.33,35200.0],["2023-03-13",15.75,15.75,10.7,14.2,14200.0],["2023-03-14",14.0,15.75,14.0,15.0,3200.0],["2023-03-15",15.0,15.0,14.1,14.8,8800.0],["2023-03-16",14.6,15.0,13.0,14.6,24400.0],["2023-03-17",14.9,15.06,14.2,14.5,13100.0],["2023-03-20",14.5,14.84,14.1,14.84,12000.0],["2023-03-21",14.5,14.84,14.22,14.5,8500.0],["2023-03-22",14.25,14.4,14.18,14.3,8100.0],["2023-03-23",14.3,14.49,14.2,14.3,4100.0],["2023-03-24",14.1,14.5,14.0,14.31,9600.0],["2023-03-27",14.19,14.34,14.1,14.1,3200.0],["2023-03-28",14.5,14.99,14.5,14.99,8100.0],["2023-03-29",15.04,17.12,15.04,17.12,1000.0],["2023-03-30",17.1,17.25,16.75,17.14,3600.0],["2023-03-31",16.6,17.14,16.25,16.99,32400.0],["2023-04-03",16.25,16.4,16.0,16.4,800.0],["2023-04-04",15.75,16.44,15.75,16.44,4200.0],["2023-04-05",16.0,16.44,16.0,16.44,1100.0],["2023-04-06",16.44,16.44,16.44,16.44,0.0],["2023-04-10",15.91,16.44,15.9,16.44,2200.0],["2023-04-11",16.44,16.44,16.44,16.44,0.0],["2023-04-12",16.44,16.44,16.44,16.44,0.0],["2023-04-13",16.44,16.44,16.44,16.44,800.0],["2023-04-14",16.05,16.44,16.05,16.44,17900.0],["2023-04-17",16.11,16.4,16.11,16.4,4700.0],["2023-04-18",16.4,16.84,16.4,16.4,2600.0],["2023-04-19",16.84,16.84,16.22,16.5,3900.0],["2023-04-20",16.32,16.65,16.3,16.54,1600.0],["2023-04-21",16.23,16.5,16.15,16.49,11000.0],["2023-04-24",16.2,16.28,15.92,16.24,4600.0],["2023-04-25",16.1,16.38,16.09,16.38,22200.0],["2023-04-26",16.11,16.26,15.92,16.21,15400.0],["2023-04-27",15.95,16.35,15.85,16.35,23400.0],["2023-04-28",16.1,16.35,16.1,16.35,700.0],["2023-05-01",15.97,16.4,15.3,15.9,9500.0],["2023-05-02",15.36,15.36,13.25,14.5,17400.0],["2023-05-03",13.7,14.44,13.7,14.4,3000.0],["2023-05-04",13.8,13.9,13.31,13.8,9400.0],["2023-05-05",13.5,14.0,13.5,14.0,3200.0],["2023-05-08",13.55,14.0,13.5,14.0,18000.0],["2023-05-09",14.0,14.0,14.0,14.0,0.0],["2023-05-10",14.0,14.6,14.0,14.6,4900.0],["2023-05-11",14.0,14.6,14.0,14.6,2000.0],["2023-05-12",14.6,14.6,14.6,14.6,0.0],["2023-05-15",14.6,14.6,14.6,14.6,0.0],["2023-05-16",14.0,14.55,14.0,14.55,1500.0],["2023-05-17",14.16,14.49,14.0,14.49,1300.0],["2023-05-18",14.0,14.5,14.0,14.5,2800.0],["2023-05-19",14.5,14.5,14.5,14.5,0.0],["2023-05-22",14.5,14.5,14.5,14.5,0.0],["2023-05-23",14.1,14.55,14.1,14.55,20200.0],["2023-05-24",14.14,14.55,14.0,14.02,4500.0],["2023-05-25",14.49,14.49,14.01,14.45,300.0],["2023-05-26",14.45,14.45,14.45,14.45,0.0],["2023-05-30",14.26,14.39,14.26,14.39,300.0],["2023-05-31",14.38,14.38,14.38,14.38,500.0],["2023-06-01",14.26,14.55,14.25,14.55,14500.0],["2023-06-02",14.55,14.55,14.55,14.55,0.0],["2023-06-05",14.25,14.48,13.9,14.42,29600.0],["2023-06-06",13.91,14.5,13.91,14.5,2100.0],["2023-06-07",14.5,15.45,14.5,14.7,12800.0],["2023-06-08",14.75,15.45,14.75,15.45,2100.0],["2023-06-09",14.9,15.5,14.9,15.5,21300.0],["2023-06-12",15.5,15.5,15.5,15.5,0.0],["2023-06-13",15.05,15.44,15.05,15.44,2000.0],["2023-06-14",15.44,15.44,15.44,15.44,0.0],["2023-06-15",15.44,15.48,15.44,15.48,700.0],["2023-06-16",15.25,15.98,15.25,15.98,1800.0],["2023-06-20",15.98,15.98,15.98,15.98,0.0],["2023-06-21",15.25,16.5,15.25,16.5,11400.0],["2023-06-22",16.5,16.5,16.5,16.5,100.0],["2023-06-23",16.4,16.4,16.4,16.4,5100.0],["2023-06-26",16.48,16.48,16.48,16.48,100.0],["2023-06-27",16.48,16.48,16.48,16.48,0.0],["2023-06-28",16.48,16.48,16.48,16.48,0.0],["2023-06-29",16.48,16.48,16.48,16.48,0.0],["2023-06-30",16.48,16.48,16.48,16.48,0.0],["2023-07-03",16.48,16.48,16.48,16.48,0.0],["2023-07-05",16.48,16.48,16.48,16.48,0.0],["2023-07-06",16.01,16.4,16.01,16.4,800.0],["2023-07-07",16.4,16.4,16.4,16.4,0.0],["2023-07-10",16.4,16.4,16.4,16.4,0.0],["2023-07-11",16.4,16.4,16.4,16.4,0.0],["2023-07-12",16.38,16.98,16.38,16.85,7700.0],["2023-07-13",16.85,17.75,16.85,17.75,6600.0],["2023-07-14",17.75,17.75,17.75,17.75,0.0],["2023-07-17",17.7,17.7,17.7,17.7,600.0],["2023-07-18",17.7,18.75,17.7,18.75,7200.0],["2023-07-19",18.75,18.75,18.75,18.75,100.0],["2023-07-20",18.3,18.98,17.66,18.8,24000.0],["2023-07-21",18.8,19.77,18.5,19.25,4900.0],["2023-07-24",19.0,19.5,19.0,19.5,13200.0],["2023-07-25",19.5,20.5,19.5,19.7,10700.0],["2023-07-26",19.9,20.1,19.9,20.1,4100.0],["2023-07-27",20.0,20.2,20.0,20.2,1600.0],["2023-07-28",20.0,20.2,20.0,20.2,1600.0],["2023-07-31",20.2,20.2,20.2,20.2,0.0],["2023-08-01",20.2,20.2,20.2,20.2,100.0],["2023-08-02",20.2,20.2,20.2,20.2,0.0],["2023-08-03",19.6,20.19,19.6,20.19,17800.0],["2023-08-04",20.19,20.78,20.19,20.78,3500.0],["2023-08-07",20.78,20.78,20.78,20.78,0.0],["2023-08-08",20.02,20.75,20.0,20.75,2700.0],["2023-08-09",20.75,20.75,20.75,20.75,0.0],["2023-08-10",20.75,20.75,20.75,20.75,0.0],["2023-08-11",20.45,20.78,20.45,20.78,7100.0],["2023-08-14",20.01,21.25,20.01,21.25,51800.0],["2023-08-15",21.25,21.25,21.25,21.25,0.0],["2023-08-16",21.25,21.25,21.25,21.25,0.0],["2023-08-17",21.0,21.95,21.0,21.95,3700.0],["2023-08-18",21.95,21.95,21.95,21.95,0.0],["2023-08-21",21.95,21.95,21.95,21.95,0.0],["2023-08-22",21.89,21.89,21.89,21.89,100.0],["2023-08-23",21.89,21.89,21.89,21.89,0.0],["2023-08-24",21.89,21.89,21.89,21.89,0.0],["2023-08-25",21.89,21.89,21.89,21.89,0.0],["2023-08-28",21.31,21.99,20.5,21.99,17300.0],["2023-08-29",21.99,21.99,21.99,21.99,0.0],["2023-08-30",21.13,21.85,20.72,21.85,12100.0],["2023-08-31",21.85,22.0,21.5,21.9,15300.0],["2023-09-01",21.51,21.9,21.51,21.89,2000.0],["2023-09-05",21.51,21.8,21.51,21.8,800.0],["2023-09-06",21.53,21.77,21.03,21.75,600.0],["2023-09-07",21.5,21.75,21.5,21.75,50800.0],["2023-09-08",21.71,21.75,21.71,21.75,700.0],["2023-09-11",21.3,21.75,21.2,21.7,7300.0],["2023-09-12",21.21,21.69,21.2,21.65,900.0],["2023-09-13",21.11,21.65,21.11,21.65,2100.0],["2023-09-14",21.11,21.64,21.11,21.64,500.0],["2023-09-15",21.64,21.64,21.64,21.64,0.0],["2023-09-18",21.64,21.64,21.64,21.64,0.0],["2023-09-19",21.13,21.59,21.13,21.59,500.0],["2023-09-20",21.59,21.59,21.59,21.59,0.0],["2023-09-21",21.14,21.47,21.14,21.47,800.0],["2023-09-22",21.47,21.47,21.47,21.47,0.0],["2023-09-25",21.0,21.44,21.0,21.39,7500.0],["2023-09-26",21.15,21.32,21.1,21.32,1400.0],["2023-09-27",21.32,21.32,21.32,21.32,0.0],["2023-09-28",21.32,21.32,21.32,21.32,0.0],["2023-09-29",21.32,21.32,21.32,21.32,0.0],["2023-10-02",21.06,21.18,20.66,21.1,8700.0],["2023-10-03",21.1,21.1,21.1,21.1,0.0],["2023-10-04",21.1,21.1,21.1,21.1,100.0],["2023-10-05",21.1,21.1,21.1,21.1,0.0],["2023-10-06",21.0,21.14,21.0,21.14,4300.0],["2023-10-09",21.14,21.14,21.14,21.14,0.0],["2023-10-10",21.14,21.14,21.14,21.14,0.0],["2023-10-11",21.14,21.14,21.14,21.14,0.0],["2023-10-12",21.14,21.14,21.14,21.14,0.0],["2023-10-13",21.14,21.14,21.14,21.14,0.0],["2023-10-16",21.14,21.14,21.14,21.14,0.0],["2023-10-17",21.14,21.14,21.14,21.14,0.0],["2023-10-18",21.14,21.14,21.14,21.14,0.0],["2023-10-19",21.14,21.14,21.14,21.14,0.0],["2023-10-20",21.14,21.14,21.14,21.14,0.0],["2023-10-23",20.56,21.0,20.56,21.0,7600.0],["2023-10-24",21.0,21.0,21.0,21.0,0.0],["2023-10-25",21.0,21.0,21.0,21.0,0.0],["2023-10-26",20.56,21.0,20.56,20.94,8800.0],["2023-10-27",20.94,20.94,20.94,20.94,0.0],["2023-10-30",20.65,20.88,20.65,20.88,13400.0],["2023-10-31",20.56,20.87,20.55,20.83,1800.0],["2023-11-01",20.83,20.83,20.83,20.83,0.0],["2023-11-02",20.83,20.83,20.83,20.83,0.0],["2023-11-03",20.83,20.83,20.83,20.83,0.0],["2023-11-06",20.83,20.83,20.83,20.83,0.0],["2023-11-07",20.33,20.79,20.32,20.79,15200.0],["2023-11-08",20.79,20.79,20.79,20.79,0.0],["2023-11-09",20.79,20.79,20.79,20.79,0.0],["2023-11-10",20.79,20.79,20.79,20.79,0.0],["2023-11-13",20.79,20.79,20.79,20.79,0.0],["2023-11-14",20.79,20.79,20.79,20.79,0.0],["2023-11-15",20.79,20.79,20.79,20.79,0.0],["2023-11-16",20.75,20.8,20.5,20.7,5900.0],["2023-11-17",20.79,20.97,20.4,20.68,16000.0],["2023-11-20",20.56,20.73,20.55,20.73,1600.0],["2023-11-21",20.36,20.72,20.36,20.36,700.0],["2023-11-22",20.6,20.71,20.6,20.71,500.0],["2023-11-24",20.71,20.71,20.71,20.71,0.0],["2023-11-27",20.71,20.71,20.71,20.71,0.0],["2023-11-28",20.41,20.7,20.3,20.7,69000.0],["2023-11-29",20.7,20.7,20.7,20.7,0.0],["2023-11-30",20.7,20.7,20.7,20.7,0.0],["2023-12-01",20.41,21.5,20.41,21.5,1100.0],["2023-12-04",20.56,21.75,20.56,21.2,22500.0],["2023-12-05",21.2,21.2,21.2,21.2,0.0],["2023-12-06",21.2,21.2,21.2,21.2,0.0],["2023-12-07",21.18,21.45,20.9,21.28,8000.0],["2023-12-08",21.28,21.28,21.28,21.28,0.0],["2023-12-11",20.95,21.21,20.95,21.21,1000.0],["2023-12-12",20.91,21.26,20.7,21.26,14900.0],["2023-12-13",20.78,21.75,20.78,21.52,5800.0],["2023-12-14",21.75,22.0,20.83,21.45,12700.0],["2023-12-15",21.45,21.45,21.45,21.45,0.0],["2023-12-18",21.15,21.59,21.15,21.59,500.0],["2023-12-19",21.59,21.6,21.59,21.6,700.0],["2023-12-20",21.6,21.6,21.6,21.6,100.0],["2023-12-21",21.6,21.6,21.6,21.6,0.0],["2023-12-22",21.25,21.6,21.25,21.6,1000.0],["2023-12-26",21.6,21.6,21.6,21.6,0.0],["2023-12-27",21.99,21.99,21.99,21.99,200.0],["2023-12-28",21.1,21.95,21.1,21.95,12200.0],["2023-12-29",21.16,21.95,21.16,21.37,57900.0],["2024-01-02",21.48,21.7,20.35,20.35,19500.0],["2024-01-03",20.56,20.9,20.2,20.49,5800.0],["2024-01-04",20.4,20.5,20.25,20.5,1400.0],["2024-01-05",20.26,20.38,20.2,20.3,3600.0],["2024-01-08",20.3,20.3,20.3,20.3,0.0],["2024-01-09",20.25,20.37,20.1,20.37,600.0],["2024-01-10",20.11,20.25,20.11,20.25,300.0],["2024-01-11",20.1,20.2,20.1,20.2,2300.0],["2024-01-12",20.2,20.2,20.2,20.2,0.0],["2024-01-16",20.1,20.2,19.95,20.2,7700.0],["2024-01-17",20.0,20.19,20.0,20.19,300.0],["2024-01-18",20.19,20.19,20.19,20.19,0.0],["2024-01-19",20.18,20.18,20.18,20.18,100.0],["2024-01-22",20.18,20.18,20.18,20.18,0.0],["2024-01-23",20.18,20.56,20.17,20.17,12700.0],["2024-01-24",20.5,20.5,20.26,20.26,6300.0],["2024-01-25",20.4,20.4,20.25,20.25,800.0],["2024-01-26",20.3,20.4,20.17,20.17,4700.0],["2024-01-29",20.19,20.19,20.0,20.0,11900.0],["2024-01-30",19.95,19.95,19.95,19.95,100.0],["2024-01-31",19.95,20.16,19.95,20.16,2000.0],["2024-02-01",19.95,20.0,19.95,20.0,1200.0],["2024-02-02",19.93,19.95,19.35,19.69,13200.0],["2024-02-05",19.5,19.5,19.5,19.5,300.0],["2024-02-06",19.4,19.4,19.3,19.36,4500.0],["2024-02-07",19.3,19.36,19.3,19.3,1000.0],["2024-02-08",19.4,19.4,19.1,19.2,3700.0],["2024-02-09",19.2,19.2,19.2,19.2,0.0],["2024-02-12",19.06,19.4,19.0,19.4,3100.0],["2024-02-13",19.1,19.25,19.1,19.2,1100.0],["2024-02-14",19.01,19.2,18.65,19.1,8100.0],["2024-02-15",19.1,19.1,19.1,19.1,0.0],["2024-02-16",19.1,19.1,19.1,19.1,0.0],["2024-02-20",19.0,19.05,18.46,18.75,9900.0],["2024-02-21",18.55,18.95,18.55,18.75,6200.0],["2024-02-22",18.9,18.9,18.9,18.9,1000.0],["2024-02-23",18.9,18.9,18.9,18.9,0.0],["2024-02-26",18.9,18.9,18.9,18.9,0.0],["2024-02-27",18.9,18.9,18.9,18.9,0.0],["2024-02-28",18.9,18.9,18.9,18.9,0.0],["2024-02-29",18.75,18.85,18.75,18.85,800.0],["2024-03-01",18.85,18.85,18.85,18.85,0.0],["2024-03-04",18.85,18.85,18.85,18.85,100.0],["2024-03-05",18.67,18.99,18.65,18.95,2800.0],["2024-03-06",18.75,18.95,18.75,18.95,1300.0],["2024-03-07",18.85,18.95,18.8,18.93,400.0],["2024-03-08",18.8,18.93,18.8,18.93,200.0],["2024-03-11",18.93,18.93,18.93,18.93,0.0],["2024-03-12",18.7,18.93,18.7,18.93,80600.0],["2024-03-13",18.93,18.93,18.93,18.93,0.0],["2024-03-14",18.51,18.87,18.45,18.85,3200.0],["2024-03-15",18.58,18.8,18.45,18.8,900.0],["2024-03-18",18.8,18.8,18.8,18.8,0.0],["2024-03-19",18.8,18.8,18.8,18.8,0.0],["2024-03-20",18.8,18.8,18.8,18.8,0.0],["2024-03-21",18.8,18.8,18.8,18.8,0.0],["2024-03-22",18.8,18.8,18.8,18.8,0.0],["2024-03-25",18.8,18.8,18.8,18.8,0.0],["2024-03-26",18.8,18.8,18.8,18.8,0.0],["2024-03-27",18.8,18.8,18.8,18.8,0.0],["2024-03-28",18.8,19.24,18.8,19.24,700.0],["2024-04-01",18.8,19.1,18.8,19.1,3800.0],["2024-04-02",19.1,19.1,19.1,19.1,0.0],["2024-04-03",19.1,19.1,19.1,19.1,0.0],["2024-04-04",19.1,19.1,19.1,19.1,0.0],["2024-04-05",19.1,19.1,19.1,19.1,0.0],["2024-04-08",19.1,19.1,19.1,19.1,0.0],["2024-04-09",19.0,19.23,19.0,19.23,600.0],["2024-04-10",19.23,19.23,19.23,19.23,0.0],["2024-04-11",19.23,19.23,19.23,19.23,0.0],["2024-04-12",18.8,18.8,18.53,18.79,800.0],["2024-04-15",18.5,18.7,18.5,18.7,600.0],["2024-04-16",18.7,18.7,18.7,18.7,0.0],["2024-04-17",18.51,18.75,18.51,18.59,1000.0],["2024-04-18",18.8,19.17,18.8,19.17,1200.0],["2024-04-19",19.11,19.24,19.1,19.24,400.0],["2024-04-22",19.07,19.24,19.05,19.24,900.0],["2024-04-23",19.07,19.25,18.87,19.25,1600.0],["2024-04-24",18.93,19.25,18.93,19.25,400.0],["2024-04-25",18.95,19.25,18.95,19.22,4800.0],["2024-04-26",19.05,19.23,19.04,19.23,300.0],["2024-04-29",18.97,19.22,18.96,19.22,1900.0],["2024-04-30",18.98,19.1,18.98,19.1,700.0],["2024-05-01",18.98,19.3,18.96,19.04,7200.0],["2024-05-02",18.87,18.91,18.51,18.75,14300.0],["2024-05-03",18.7,18.78,18.7,18.75,1600.0],["2024-05-06",18.85,18.85,18.85,18.85,600.0],["2024-05-07",18.85,18.85,18.85,18.85,0.0],["2024-05-08",18.6,18.85,18.51,18.85,7200.0],["2024-05-09",18.85,18.85,18.85,18.85,500.0],["2024-05-10",18.85,18.87,18.65,18.85,3000.0],["2024-05-13",18.64,18.93,18.55,18.93,4300.0],["2024-05-14",18.55,18.99,18.55,18.99,6800.0],["2024-05-15",18.9,19.0,18.55,19.0,600.0],["2024-05-16",18.9,18.99,18.85,18.95,1000.0],["2024-05-17",18.99,19.0,18.97,19.0,1900.0],["2024-05-20",19.0,19.0,18.85,19.0,6600.0],["2024-05-21",18.99,19.0,18.9,18.91,1000.0],["2024-05-22",18.91,18.91,18.91,18.91,1000.0],["2024-05-23",18.91,18.91,18.91,18.91,0.0],["2024-05-24",18.9,18.91,18.89,18.9,2600.0],["2024-05-28",18.87,18.87,18.85,18.85,1500.0],["2024-05-29",18.85,18.98,18.8,18.95,1400.0],["2024-05-30",18.98,18.98,18.98,18.98,200.0],["2024-05-31",18.98,18.98,18.98,18.98,500.0],["2024-06-03",18.98,18.98,18.98,18.98,0.0],["2024-06-04",18.91,18.91,18.6,18.7,9300.0],["2024-06-05",18.56,18.75,18.56,18.75,300.0],["2024-06-06",18.55,18.65,18.51,18.65,2300.0],["2024-06-07",18.66,18.8,18.52,18.8,500.0],["2024-06-10",18.57,18.74,18.5,18.63,7400.0],["2024-06-11",18.63,18.63,18.63,18.63,0.0],["2024-06-12",18.5,18.7,18.5,18.7,800.0],["2024-06-13",18.7,18.7,18.55,18.55,3000.0],["2024-06-14",18.7,18.7,18.5,18.6,1800.0],["2024-06-17",18.55,18.6,18.55,18.6,200.0],["2024-06-18",18.6,18.6,18.6,18.6,0.0],["2024-06-20",18.6,18.6,18.6,18.6,0.0],["2024-06-21",18.5,18.5,18.4,18.5,2400.0],["2024-06-24",18.5,18.5,18.5,18.5,0.0],["2024-06-25",18.5,18.5,18.4,18.48,7500.0],["2024-06-26",18.4,18.4,18.4,18.4,1400.0],["2024-06-27",18.45,18.45,18.3,18.45,600.0],["2024-06-28",18.45,18.45,18.44,18.44,2800.0],["2024-07-01",18.35,18.35,18.3,18.3,5800.0],["2024-07-02",18.33,18.44,18.33,18.35,1400.0],["2024-07-03",18.25,18.35,18.25,18.35,3300.0],["2024-07-05",18.25,18.44,18.25,18.44,1000.0],["2024-07-08",18.44,18.44,18.44,18.44,0.0],["2024-07-09",18.44,18.44,18.44,18.44,500.0],["2024-07-10",18.44,18.44,18.44,18.44,500.0],["2024-07-11",18.44,19.49,18.44,19.2,61100.0],["2024-07-12",19.2,19.5,19.2,19.5,7400.0],["2024-07-15",19.4,19.95,19.4,19.6,25800.0],["2024-07-16",19.6,19.99,19.24,19.24,59700.0],["2024-07-17",19.25,19.44,19.16,19.25,30300.0],["2024-07-18",19.25,19.42,19.25,19.4,6500.0],["2024-07-19",19.4,19.74,19.4,19.42,2500.0],["2024-07-22",19.32,19.45,18.85,18.85,10700.0],["2024-07-23",19.15,19.15,18.65,18.65,4700.0],["2024-07-24",18.75,19.0,18.65,18.66,7000.0],["2024-07-25",19.0,19.0,18.68,18.9,7400.0],["2024-07-26",19.01,19.9,19.01,19.11,14300.0],["2024-07-29",19.21,19.21,18.9,19.09,11000.0],["2024-07-30",19.1,19.35,19.1,19.25,1000.0],["2024-07-31",19.55,19.55,19.55,19.55,200.0],["2024-08-01",19.43,19.5,19.0,19.18,4500.0],["2024-08-02",19.0,19.0,18.26,18.6,10300.0],["2024-08-05",18.3,18.99,18.16,18.5,4000.0],["2024-08-06",18.16,18.5,18.16,18.5,3000.0],["2024-08-07",18.5,18.75,18.5,18.75,200.0],["2024-08-08",18.75,18.75,18.75,18.75,200.0],["2024-08-09",18.56,18.75,18.56,18.75,1100.0],["2024-08-12",18.75,18.75,18.75,18.75,0.0],["2024-08-13",18.75,18.75,18.75,18.75,0.0],["2024-08-14",18.75,18.95,18.75,18.8,4600.0],["2024-08-15",18.95,19.0,18.95,19.0,1200.0],["2024-08-16",19.0,19.15,18.97,19.15,1700.0],["2024-08-19",19.0,19.19,19.0,19.19,900.0],["2024-08-20",19.03,19.03,19.0,19.03,1300.0],["2024-08-21",18.93,19.1,18.86,19.1,2000.0],["2024-08-22",18.87,19.05,18.85,19.05,800.0],["2024-08-23",19.05,19.5,19.0,19.4,2400.0],["2024-08-26",19.4,19.4,19.4,19.4,0.0],["2024-08-27",19.36,19.5,19.25,19.5,2700.0],["2024-08-28",19.5,19.5,19.5,19.5,0.0],["2024-08-29",19.5,19.5,19.5,19.5,0.0],["2024-08-30",19.61,19.65,19.61,19.65,400.0],["2024-09-03",19.52,19.65,19.52,19.65,200.0],["2024-09-04",19.5,19.65,19.5,19.65,1400.0],["2024-09-05",19.65,19.65,19.65,19.65,600.0],["2024-09-06",19.65,19.65,19.65,19.65,0.0],["2024-09-09",19.6,19.65,19.6,19.65,700.0],["2024-09-10",19.5,19.65,19.5,19.65,700.0],["2024-09-11",19.5,19.65,19.5,19.65,400.0],["2024-09-12",19.65,19.65,19.65,19.65,0.0],["2024-09-13",19.65,19.65,19.65,19.65,0.0],["2024-09-16",19.65,19.65,19.65,19.65,0.0],["2024-09-17",19.64,19.64,19.64,19.64,100.0],["2024-09-18",19.64,19.74,19.64,19.74,3400.0],["2024-09-19",19.74,19.86,19.74,19.86,1700.0],["2024-09-20",19.86,19.86,19.86,19.86,0.0],["2024-09-23",19.86,19.86,19.86,19.86,0.0],["2024-09-24",19.5,19.75,19.5,19.75,2500.0],["2024-09-25",19.75,19.75,19.75,19.75,0.0],["2024-09-26",19.75,19.75,19.75,19.75,0.0],["2024-09-27",19.69,19.69,19.36,19.65,2200.0],["2024-09-30",19.5,19.51,19.5,19.51,1500.0],["2024-10-01",19.74,19.74,19.5,19.5,1000.0],["2024-10-02",19.5,19.5,19.5,19.5,0.0],["2024-10-03",19.5,19.5,19.5,19.5,0.0],["2024-10-04",19.43,19.43,19.36,19.36,3100.0],["2024-10-07",19.36,19.36,19.36,19.36,0.0],["2024-10-08",19.36,19.36,19.36,19.36,0.0],["2024-10-09",19.36,19.36,19.36,19.36,100.0],["2024-10-10",19.36,19.36,19.36,19.36,0.0],["2024-10-11",19.4,19.4,19.4,19.4,200.0],["2024-10-14",19.41,19.42,19.4,19.42,500.0],["2024-10-15",19.59,19.59,19.35,19.38,3200.0],["2024-10-16",19.4,19.6,19.32,19.6,6800.0],["2024-10-17",19.6,19.6,19.6,19.6,0.0],["2024-10-18",19.6,19.6,19.6,19.6,0.0],["2024-10-21",19.5,19.73,19.5,19.73,600.0],["2024-10-22",19.73,19.73,19.73,19.73,0.0],["2024-10-23",19.7,20.12,19.7,20.12,9600.0],["2024-10-24",20.12,20.25,20.12,20.25,5900.0],["2024-10-25",20.29,20.37,20.29,20.37,1400.0],["2024-10-28",20.5,20.5,20.5,20.5,900.0],["2024-10-29",20.32,20.5,20.3,20.5,1100.0],["2024-10-30",20.5,20.5,20.5,20.5,0.0],["2024-10-31",20.5,20.5,20.5,20.5,200.0],["2024-11-01",20.5,20.5,20.5,20.5,0.0],["2024-11-04",20.5,20.5,20.5,20.5,0.0],["2024-11-05",20.5,20.6,20.5,20.6,1100.0],["2024-11-06",20.62,21.6,20.62,21.04,7000.0],["2024-11-07",21.04,21.5,21.04,21.5,9200.0],["2024-11-08",21.27,21.63,21.27,21.5,900.0],["2024-11-11",21.63,21.7,21.63,21.7,1600.0],["2024-11-12",21.75,21.98,21.72,21.98,3900.0],["2024-11-13",21.98,21.99,21.98,21.99,1300.0],["2024-11-14",21.8,21.99,21.8,21.94,2200.0],["2024-11-15",21.94,21.94,21.94,21.94,0.0],["2024-11-18",21.94,21.94,21.94,21.94,0.0],["2024-11-19",21.94,21.94,21.94,21.94,300.0],["2024-11-20",21.58,21.89,21.57,21.85,2000.0],["2024-11-21",21.85,21.85,21.85,21.85,0.0],["2024-11-22",21.65,21.9,21.65,21.9,1900.0],["2024-11-25",21.9,22.23,21.9,22.0,13100.0],["2024-11-26",21.95,22.19,21.95,22.19,2600.0],["2024-11-27",22.2,22.2,22.2,22.2,800.0],["2024-11-29",22.1,22.1,21.97,22.1,1400.0],["2024-12-02",22.0,22.45,22.0,22.11,3300.0],["2024-12-03",22.49,22.49,22.11,22.12,1800.0],["2024-12-04",22.12,22.22,22.1,22.1,5100.0],["2024-12-05",22.0,22.1,22.0,22.1,600.0],["2024-12-06",21.96,21.96,21.75,21.75,2900.0],["2024-12-09",21.8,21.82,21.76,21.82,700.0],["2024-12-10",21.82,21.82,21.82,21.82,0.0],["2024-12-11",21.71,21.99,21.71,21.82,1200.0],["2024-12-12",21.82,21.82,21.82,21.82,0.0],["2024-12-13",21.82,21.82,21.82,21.82,0.0],["2024-12-16",21.75,21.85,21.53,21.75,1000.0],["2024-12-17",21.75,21.75,21.75,21.75,0.0],["2024-12-18",21.75,21.75,21.75,21.75,0.0],["2024-12-19",21.5,21.75,21.5,21.75,200.0],["2024-12-20",21.75,21.75,21.75,21.75,0.0],["2024-12-23",21.46,21.8,21.46,21.8,400.0],["2024-12-24",21.8,21.8,21.8,21.8,0.0],["2024-12-26",21.78,21.78,21.59,21.78,400.0],["2024-12-27",21.41,21.78,21.41,21.78,300.0],["2024-12-30",21.29,21.79,21.29,21.79,1300.0],["2024-12-31",21.8,21.8,21.8,21.8,100.0],["2025-01-02",21.8,21.8,21.8,21.8,0.0],["2025-01-03",21.59,21.59,21.45,21.59,400.0],["2025-01-06",21.59,21.59,21.59,21.59,0.0],["2025-01-07",21.28,21.28,21.02,21.24,1200.0],["2025-01-08",21.02,21.02,21.02,21.02,100.0],["2025-01-10",20.86,20.86,20.72,20.72,200.0],["2025-01-13",20.72,20.72,20.72,20.72,0.0],["2025-01-14",20.16,20.5,20.16,20.5,300.0],["2025-01-15",20.5,20.5,20.5,20.5,200.0],["2025-01-16",20.5,20.5,20.5,20.5,100.0],["2025-01-17",20.22,20.49,20.19,20.49,900.0],["2025-01-21",20.49,20.49,20.49,20.49,0.0],["2025-01-22",20.15,20.45,20.15,20.45,700.0],["2025-01-23",20.45,20.45,20.45,20.45,0.0],["2025-01-24",20.45,20.45,20.45,20.45,0.0],["2025-01-27",20.4,21.65,20.4,21.59,20000.0],["2025-01-28",21.5,21.8,21.5,21.8,800.0],["2025-01-29",21.78,21.85,21.78,21.85,1100.0],["2025-01-30",22.3,22.3,22.3,22.3,700.0],["2025-01-31",22.25,23.39,22.15,23.39,32400.0],["2025-02-03",23.49,24.7,22.5,24.7,12700.0],["2025-02-04",24.65,26.59,24.65,25.17,12800.0],["2025-02-05",25.47,26.39,25.47,26.39,1600.0],["2025-02-06",25.18,26.0,25.18,26.0,700.0],["2025-02-07",25.18,25.5,24.25,24.27,14100.0],["2025-02-10",24.26,24.26,23.02,23.02,13300.0],["2025-02-11",23.18,23.2,23.18,23.2,2500.0],["2025-02-12",23.04,23.58,22.94,23.25,6200.0],["2025-02-13",22.85,23.49,22.85,23.49,1400.0],["2025-02-14",23.05,23.47,22.91,23.47,1000.0],["2025-02-18",23.34,23.4,23.34,23.4,5000.0],["2025-02-19",23.16,23.39,23.16,23.39,59100.0],["2025-02-20",23.39,23.39,23.25,23.38,800.0],["2025-02-21",23.21,23.38,23.21,23.38,600.0],["2025-02-24",23.0,23.7,23.0,23.7,1000.0],["2025-02-25",23.7,23.7,23.7,23.7,0.0],["2025-02-26",23.01,23.69,23.01,23.64,6100.0],["2025-02-27",23.3,23.58,23.3,23.58,200.0],["2025-02-28",23.11,23.57,22.78,23.56,4400.0],["2025-03-03",23.56,23.56,23.56,23.56,0.0],["2025-03-04",23.37,23.55,23.25,23.55,300.0],["2025-03-05",22.85,23.3,22.66,23.15,2900.0],["2025-03-06",23.15,23.15,23.15,23.15,0.0],["2025-03-07",23.15,23.15,22.72,22.73,7700.0],["2025-03-10",22.66,22.7,22.22,22.63,4600.0],["2025-03-11",22.23,22.61,22.16,22.56,2800.0],["2025-03-12",22.3,22.55,22.3,22.55,500.0],["2025-03-13",22.55,22.55,22.55,22.55,0.0],["2025-03-14",22.25,22.29,22.15,22.2,800.0],["2025-03-17",22.11,22.21,22.11,22.13,2800.0],["2025-03-18",22.14,22.14,22.11,22.11,600.0],["2025-03-19",22.02,22.46,22.02,22.46,4600.0],["2025-03-20",22.46,22.46,22.46,22.46,0.0],["2025-03-21",22.46,22.46,22.46,22.46,0.0],["2025-03-24",22.46,22.46,22.46,22.46,0.0],["2025-03-25",22.33,22.63,22.31,22.63,1400.0],["2025-03-26",22.63,22.63,22.63,22.63,0.0],["2025-03-27",22.63,22.63,22.63,22.63,0.0],["2025-03-28",22.47,22.63,22.46,22.63,500.0],["2025-03-31",22.63,22.63,22.63,22.63,0.0],["2025-04-01",23.0,23.0,23.0,23.0,200.0],["2025-04-02",23.0,23.0,23.0,23.0,0.0],["2025-04-03",22.61,23.29,22.05,22.5,2100.0],["2025-04-04",22.05,22.99,20.93,20.98,11900.0],["2025-04-07",20.98,20.98,20.98,20.98,0.0],["2025-04-08",20.98,21.99,20.91,20.91,1300.0],["2025-04-09",20.54,21.88,20.54,21.88,900.0],["2025-04-10",21.06,21.88,21.06,21.88,1100.0],["2025-04-11",21.15,21.88,21.15,21.88,10100.0],["2025-04-14",21.88,21.88,21.88,21.88,0.0],["2025-04-15",20.61,21.46,20.61,21.4,1100.0],["2025-04-16",21.4,21.4,21.4,21.4,0.0],["2025-04-17",21.4,21.45,21.4,21.45,2400.0],["2025-04-21",21.35,21.35,21.28,21.3,2500.0],["2025-04-22",21.29,21.35,21.0,21.35,8200.0],["2025-04-23",21.35,21.35,21.35,21.35,0.0],["2025-04-24",21.04,21.46,21.04,21.46,500.0],["2025-04-25",21.04,21.47,21.01,21.4,6800.0],["2025-04-28",21.02,21.03,20.62,20.94,7600.0],["2025-04-29",20.61,21.47,20.61,20.94,1200.0],["2025-04-30",21.0,21.48,21.0,21.48,1000.0],["2025-05-01",21.48,21.48,21.48,21.48,0.0],["2025-05-02",21.27,21.5,21.27,21.5,1100.0],["2025-05-05",20.8,21.5,20.8,21.5,1800.0],["2025-05-06",20.8,21.49,20.64,21.0,3800.0],["2025-05-07",20.65,20.65,20.65,20.65,200.0],["2025-05-08",20.65,20.65,20.65,20.65,0.0],["2025-05-09",20.66,20.66,20.6,20.6,600.0],["2025-05-12",21.25,21.37,20.56,20.65,2400.0],["2025-05-13",20.83,21.32,20.65,20.65,4000.0],["2025-05-14",20.57,20.57,20.52,20.52,600.0],["2025-05-15",20.37,20.37,20.37,20.37,300.0],["2025-05-16",20.32,20.33,20.31,20.33,2600.0],["2025-05-19",20.33,20.33,20.33,20.33,0.0],["2025-05-20",20.35,20.35,20.35,20.35,10000.0],["2025-05-21",20.35,20.35,20.35,20.35,0.0],["2025-05-22",20.89,20.89,20.89,20.89,100.0],["2025-05-23",20.31,20.56,20.27,20.27,600.0],["2025-05-27",20.25,20.56,20.18,20.5,800.0],["2025-05-28",20.31,20.31,20.2,20.2,9400.0],["2025-05-29",20.21,20.21,19.8,19.87,17800.0],["2025-05-30",19.9,19.9,19.8,19.8,6200.0],["2025-06-02",19.99,19.99,19.84,19.84,1100.0],["2025-06-03",19.88,19.91,19.88,19.9,1000.0],["2025-06-04",19.9,19.9,19.9,19.9,0.0],["2025-06-05",19.9,19.9,19.9,19.9,0.0],["2025-06-06",19.97,19.97,19.97,19.97,100.0],["2025-06-09",19.97,19.97,19.97,19.97,0.0],["2025-06-10",19.82,19.82,19.75,19.75,1300.0],["2025-06-11",19.97,19.97,19.97,19.97,2100.0],["2025-06-12",19.97,19.97,19.97,19.97,0.0],["2025-06-13",19.85,19.85,19.85,19.85,100.0],["2025-06-16",19.97,19.97,19.97,19.97,900.0],["2025-06-17",19.9,19.9,19.85,19.85,2400.0],["2025-06-18",19.99,19.99,19.99,19.99,3000.0],["2025-06-20",19.99,19.99,19.99,19.99,0.0],["2025-06-23",19.99,19.99,19.99,19.99,0.0],["2025-06-24",20.0,20.1,20.0,20.1,3200.0],["2025-06-25",20.2,20.25,19.92,19.95,1200.0],["2025-06-26",20.0,20.24,20.0,20.24,3200.0],["2025-06-27",20.4,20.43,20.4,20.43,1500.0],["2025-06-30",20.43,20.43,20.43,20.43,0.0],["2025-07-01",20.24,20.67,20.24,20.67,1100.0],["2025-07-02",20.26,20.89,20.26,20.87,31400.0],["2025-07-03",20.86,20.86,20.86,20.86,200.0],["2025-07-07",20.31,20.86,20.31,20.86,600.0],["2025-07-08",20.32,20.85,20.32,20.85,1500.0],["2025-07-09",20.85,20.85,20.85,20.85,0.0],["2025-07-10",20.85,20.85,20.85,20.85,0.0],["2025-07-11",20.85,20.85,20.85,20.85,0.0],["2025-07-14",20.49,21.97,20.49,21.15,2400.0],["2025-07-15",21.23,21.53,21.23,21.53,1500.0],["2025-07-16",21.53,21.53,21.53,21.53,100.0],["2025-07-17",21.53,21.53,21.53,21.53,0.0],["2025-07-18",21.56,22.69,21.56,22.61,3300.0],["2025-07-21",22.49,22.49,22.23,22.37,1300.0],["2025-07-22",22.48,24.1,22.48,23.37,14600.0],["2025-07-23",23.1,23.8,23.1,23.73,5900.0],["2025-07-24",23.7,23.7,22.91,22.92,900.0],["2025-07-25",23.14,23.14,22.5,22.9,8400.0],["2025-07-28",22.49,22.49,22.3,22.3,4800.0],["2025-07-29",22.3,22.3,22.3,22.3,600.0],["2025-07-30",22.0,22.05,21.7,21.7,7300.0],["2025-07-31",21.72,21.75,21.72,21.75,300.0],["2025-08-01",21.7,21.7,21.25,21.49,4700.0],["2025-08-04",21.75,21.87,21.25,21.52,8800.0],["2025-08-05",21.73,21.99,21.54,21.7,60000.0],["2025-08-06",21.8,22.31,21.75,22.18,2700.0],["2025-08-07",22.31,22.31,22.1,22.25,2600.0],["2025-08-08",23.0,25.2,22.99,23.25,764400.0],["2025-08-11",23.03,23.74,23.0,23.55,93700.0],["2025-08-12",22.95,23.96,22.95,23.93,92300.0],["2025-08-13",23.9,24.0,23.25,23.51,93500.0],["2025-08-14",23.5,23.75,23.35,23.75,21300.0],["2025-08-15",24.04,24.5,23.6,24.2,23700.0],["2025-08-18",24.2,24.25,24.08,24.2,22100.0],["2025-08-19",24.2,24.35,23.6,24.0,24900.0],["2025-08-20",24.0,24.0,23.9,24.0,5800.0],["2025-08-21",24.0,24.0,23.9,23.99,7100.0],["2025-08-22",24.0,24.81,23.95,24.63,31000.0],["2025-08-25",24.75,24.78,24.45,24.45,11100.0],["2025-08-26",24.45,24.78,23.5,24.52,21400.0],["2025-08-27",24.71,25.0,24.27,24.89,40900.0],["2025-08-28",25.0,25.0,24.85,24.98,12700.0],["2025-08-29",25.0,25.1,24.8,25.1,16300.0],["2025-09-02",25.19,25.2,24.99,25.1,12000.0],["2025-09-03",25.09,25.2,25.05,25.05,12700.0],["2025-09-04",25.18,25.25,24.96,25.25,25600.0],["2025-09-05",25.25,25.64,24.9,25.05,16700.0],["2025-09-08",25.25,25.86,25.18,25.65,68900.0],["2025-09-09",25.71,25.81,25.5,25.62,20400.0],["2025-09-10",25.83,25.91,25.6,25.61,25700.0],["2025-09-11",25.9,25.97,25.78,25.89,18100.0],["2025-09-12",25.8,25.99,25.72,25.99,16200.0],["2025-09-15",26.0,26.05,25.78,25.79,21900.0],["2025-09-16",25.87,26.04,25.82,26.0,27000.0],["2025-09-17",25.98,26.58,25.9,25.9,37600.0],["2025-09-18",26.11,26.42,26.11,26.23,39800.0],["2025-09-19",26.25,26.3,25.37,26.23,427900.0],["2025-09-22",26.0,26.3,25.9,25.91,48700.0],["2025-09-23",25.95,26.16,25.71,25.8,45300.0],["2025-09-24",26.37,26.37,25.24,25.31,37100.0],["2025-09-25",25.22,26.02,25.21,25.37,25000.0],["2025-09-26",24.9,25.78,24.9,25.2,29600.0],["2025-09-29",25.27,25.63,25.17,25.39,10400.0],["2025-09-30",25.45,26.0,25.13,25.5,41600.0],["2025-10-01",25.4,25.75,25.33,25.45,57900.0],["2025-10-02",25.51,26.17,25.25,25.42,17700.0],["2025-10-03",25.39,25.86,25.36,25.55,13700.0],["2025-10-06",25.75,26.21,25.44,25.8,100300.0],["2025-10-07",25.75,26.12,25.71,25.91,15000.0],["2025-10-08",25.6,25.99,25.55,25.68,15300.0],["2025-10-09",25.66,25.8,25.63,25.7,10600.0],["2025-10-10",25.65,25.73,25.4,25.6,19800.0],["2025-10-13",25.75,25.75,25.18,25.39,34300.0],["2025-10-14",25.39,25.75,25.32,25.51,43700.0],["2025-10-15",25.52,25.71,25.41,25.48,10600.0],["2025-10-16",25.35,25.49,24.84,24.86,23000.0],["2025-10-17",24.75,25.1,24.75,24.96,23100.0],["2025-10-20",25.08,25.36,25.0,25.34,23500.0],["2025-10-21",25.23,25.63,25.23,25.52,22700.0],["2025-10-22",25.45,25.81,25.38,25.75,20900.0],["2025-10-23",26.08,26.08,25.56,25.69,12700.0],["2025-10-24",25.61,26.47,25.61,26.18,30600.0],["2025-10-27",26.33,26.43,25.72,25.76,27800.0],["2025-10-28",25.99,26.0,25.75,25.9,12900.0],["2025-10-29",25.85,25.99,25.75,25.89,10400.0],["2025-10-30",25.8,25.99,25.71,25.81,11800.0],["2025-10-31",26.37,26.37,25.82,26.13,17300.0],["2025-11-03",26.13,26.25,26.0,26.25,14900.0],["2025-11-04",26.1,26.25,25.96,26.04,27900.0],["2025-11-05",26.04,26.95,25.92,25.99,22100.0],["2025-11-06",25.93,26.2,25.32,25.51,30500.0],["2025-11-07",26.38,26.38,25.36,25.43,11900.0],["2025-11-10",25.66,26.5,25.4,25.4,12500.0],["2025-11-11",26.4,26.4,25.3,25.3,20600.0],["2025-11-12",25.95,25.95,25.07,25.07,25200.0],["2025-11-13",25.06,25.75,25.0,25.05,11400.0],["2025-11-14",25.0,25.31,24.9,25.03,8000.0],["2025-11-17",25.59,25.61,24.51,24.67,12100.0],["2025-11-18",25.24,25.24,24.4,24.58,25300.0],["2025-11-19",24.58,24.9,24.3,24.39,7500.0],["2025-11-20",24.54,24.69,24.03,24.37,10000.0],["2025-11-21",24.55,25.05,24.3,24.6,14100.0],["2025-11-24",24.6,25.83,24.6,24.77,35100.0],["2025-11-25",24.95,26.5,24.8,25.76,88300.0],["2025-11-26",25.66,26.4,25.66,25.73,29900.0],["2025-11-28",26.4,26.4,25.91,26.15,18300.0],["2025-12-01",26.0,26.49,26.0,26.28,25700.0],["2025-12-02",26.26,26.5,26.2,26.2,61000.0],["2025-12-03",26.32,26.5,26.16,26.43,27300.0],["2025-12-04",26.49,26.88,26.35,26.7,45700.0],["2025-12-05",26.63,26.97,26.38,26.66,44200.0],["2025-12-08",26.66,26.99,26.0,26.13,79600.0],["2025-12-09",26.43,26.69,26.19,26.35,49300.0],["2025-12-10",26.4,27.25,26.33,26.87,126200.0],["2025-12-11",26.86,27.7,26.76,27.07,72100.0],["2025-12-12",27.28,27.3,26.17,26.65,92900.0],["2025-12-15",26.65,27.14,26.6,27.06,54600.0],["2025-12-16",27.15,27.47,27.05,27.41,29200.0],["2025-12-17",27.5,27.92,27.33,27.36,42300.0],["2025-12-18",27.8,27.99,27.09,27.4,87600.0],["2025-12-19",27.76,27.77,27.25,27.35,365400.0],["2025-12-22",27.48,27.56,27.07,27.17,36600.0],["2025-12-23",27.04,27.43,27.04,27.25,102100.0],["2025-12-24",27.37,27.47,27.2,27.2,39200.0],["2025-12-26",27.45,27.62,27.15,27.27,64900.0],["2025-12-29",27.3,27.54,26.6,26.96,45700.0],["2025-12-30",27.27,27.27,26.7,26.89,21800.0],["2025-12-31",26.87,27.22,26.44,26.56,42100.0],["2026-01-02",26.78,26.91,25.85,26.19,43800.0],["2026-01-05",26.17,26.78,26.17,26.42,72800.0],["2026-01-06",26.35,26.81,25.8,26.55,72200.0],["2026-01-07",27.07,27.07,25.8,26.36,305900.0],["2026-01-08",26.5,27.07,26.43,26.82,38800.0],["2026-01-09",26.92,27.45,26.5,26.9,45200.0],["2026-01-12",26.62,26.85,26.17,26.34,51300.0],["2026-01-13",26.31,26.65,26.23,26.41,41400.0],["2026-01-14",26.48,26.55,26.07,26.43,69400.0],["2026-01-15",26.5,26.85,26.39,26.57,56000.0],["2026-01-16",26.61,26.75,26.42,26.5,60100.0],["2026-01-20",26.53,26.55,26.19,26.55,49100.0],["2026-01-21",27.0,27.33,26.71,27.26,75200.0],["2026-01-22",27.47,27.75,27.35,27.61,45300.0],["2026-01-23",27.75,27.75,27.41,27.58,38800.0],["2026-01-26",27.81,27.81,27.17,27.39,29400.0],["2026-01-27",27.5,27.65,27.36,27.56,17100.0],["2026-01-28",27.7,27.7,27.3,27.36,15000.0],["2026-01-29",27.47,27.67,27.35,27.59,61300.0],["2026-01-30",27.42,29.55,27.01,29.1,98800.0],["2026-02-02",29.1,30.31,28.84,30.01,76300.0],["2026-02-03",30.44,31.07,30.2,30.41,114000.0],["2026-02-04",30.7,31.22,30.47,30.5,83000.0],["2026-02-05",30.55,30.88,30.05,30.25,110700.0],["2026-02-06",30.55,30.99,30.47,30.51,68700.0],["2026-02-09",30.61,30.9,30.41,30.73,145800.0],["2026-02-10",30.78,30.99,30.43,30.5,74000.0],["2026-02-11",30.53,30.85,30.03,30.17,53600.0],["2026-02-12",30.36,30.63,29.79,30.04,70500.0],["2026-02-13",30.04,30.5,29.86,30.0,42800.0],["2026-02-17",30.1,30.83,29.99,30.06,79700.0],["2026-02-18",30.05,30.91,29.62,29.64,65000.0],["2026-02-19",29.5,30.47,26.85,29.53,52800.0],["2026-02-20",29.42,30.37,29.36,29.8,66800.0],["2026-02-23",30.18,31.61,29.26,29.67,104600.0],["2026-02-24",29.75,30.0,29.29,29.55,104500.0],["2026-02-25",29.69,30.0,29.67,29.79,108300.0],["2026-02-26",29.79,30.25,29.75,29.87,52800.0],["2026-02-27",29.71,29.9,28.86,28.88,60800.0],["2026-03-02",28.72,29.19,28.56,28.96,66300.0],["2026-03-03",28.59,29.3,28.3,28.81,91300.0],["2026-03-04",28.94,29.19,28.9,29.0,81300.0],["2026-03-05",28.82,28.97,28.45,28.59,67300.0],["2026-03-06",28.2,28.3,27.71,28.1,96600.0],["2026-03-09",28.06,28.39,27.3,28.09,150100.0],["2026-03-10",27.8,28.49,27.48,28.04,155300.0],["2026-03-11",28.06,28.62,27.4,27.53,92400.0],["2026-03-12",27.32,27.8,27.21,27.66,129700.0],["2026-03-13",27.81,28.75,27.35,27.47,71800.0],["2026-03-16",27.5,27.97,27.24,27.45,127400.0],["2026-03-17",27.67,27.94,26.87,26.97,54300.0],["2026-03-18",27.31,27.33,26.4,26.66,137200.0],["2026-03-19",26.6,27.4,26.54,27.19,146500.0],["2026-03-20",27.33,27.55,26.86,27.0,176700.0],["2026-03-23",27.48,28.53,27.1,27.55,127900.0],["2026-03-24",27.45,28.73,27.34,27.61,193100.0],["2026-03-25",28.4,28.9,27.61,27.95,67500.0],["2026-03-26",27.95,28.9,27.7,27.9,53000.0],["2026-03-27",27.8,28.56,27.63,27.9,56600.0],["2026-03-30",28.0,28.98,27.86,27.96,130200.0],["2026-03-31",28.15,28.71,28.13,28.5,92500.0],["2026-04-01",28.68,29.23,28.5,28.71,54600.0],["2026-04-02",28.36,29.02,28.3,28.8,31400.0],["2026-04-06",28.89,29.92,28.73,28.85,46700.0],["2026-04-07",28.85,29.13,28.75,28.78,38400.0],["2026-04-08",29.3,30.04,29.3,29.6,107000.0],["2026-04-09",29.55,30.19,29.5,30.0,94800.0],["2026-04-10",30.14,30.14,29.67,29.76,65400.0],["2026-04-13",29.66,29.95,29.56,29.66,53400.0],["2026-04-14",29.61,29.77,29.45,29.54,52500.0],["2026-04-15",29.5,29.9,29.45,29.57,61700.0],["2026-04-16",29.5,29.63,29.23,29.28,54900.0],["2026-04-17",29.66,30.26,29.51,29.89,116900.0],["2026-04-20",29.75,30.5,29.75,30.35,87000.0],["2026-04-21",30.35,30.75,29.89,29.93,60500.0],["2026-04-22",29.93,30.63,29.93,30.31,53200.0],["2026-04-23",30.31,30.83,30.3,30.41,41500.0],["2026-04-24",30.4,30.78,30.15,30.15,37500.0],["2026-04-27",30.1,31.05,30.1,30.41,41300.0],["2026-04-28",30.5,31.25,30.1,30.4,212400.0],["2026-04-29",30.36,30.5,29.35,29.45,145500.0],["2026-04-30",29.35,30.28,29.35,29.64,60600.0],["2026-05-01",29.68,30.5,29.38,29.87,66200.0],["2026-05-04",29.8,30.43,29.26,29.26,61700.0],["2026-05-05",29.31,29.66,29.0,29.44,90700.0],["2026-05-06",29.64,30.0,29.51,29.76,91600.0],["2026-05-07",30.01,30.82,29.72,29.91,80700.0],["2026-05-08",30.18,30.53,29.8,30.09,61700.0],["2026-05-11",30.2,30.69,29.37,29.45,47300.0],["2026-05-12",29.62,29.98,28.95,29.26,63400.0],["2026-05-13",29.2,29.65,29.1,29.2,49800.0],["2026-05-14",29.2,30.13,29.2,29.39,62900.0],["2026-05-15",29.27,29.54,28.91,29.09,45000.0],["2026-05-18",29.09,30.22,29.09,29.56,116200.0],["2026-05-19",29.56,30.13,29.07,29.51,62300.0],["2026-05-20",29.54,30.12,29.45,29.95,37500.0],["2026-05-21",29.88,30.2,29.7,29.97,107700.0],["2026-05-22",30.15,30.7,29.85,29.91,145500.0],["2026-05-26",30.22,30.91,30.22,30.46,170100.0],["2026-05-27",30.48,31.03,30.48,30.71,82100.0],["2026-05-28",30.66,30.98,30.45,30.77,71200.0],["2026-05-29",30.76,31.24,30.62,30.78,96500.0],["2026-06-01",30.62,31.0,30.41,30.66,52200.0],["2026-06-02",30.7,31.12,30.65,31.03,76200.0],["2026-06-03",30.93,31.18,30.5,30.5,66900.0],["2026-06-04",30.94,31.49,30.86,30.88,81300.0],["2026-06-05",30.88,31.45,30.85,31.17,171900.0],["2026-06-08",31.2,31.69,31.2,31.36,97500.0],["2026-06-09",31.42,32.5,31.4,31.81,132100.0],["2026-06-10",31.81,32.34,31.81,31.89,97400.0],["2026-06-11",32.0,32.2,31.61,31.94,121600.0],["2026-06-12",32.0,32.84,32.0,32.51,78100.0],["2026-06-15",32.75,32.98,31.92,32.01,68100.0],["2026-06-16",32.25,32.63,32.05,32.1,72700.0],["2026-06-17",32.11,32.54,31.52,31.75,98700.0],["2026-06-18",32.08,32.43,31.7,31.96,99900.0],["2026-06-22",31.94,32.45,31.94,32.05,81500.0],["2026-06-23",32.05,32.9,32.05,32.7,204200.0],["2026-06-24",32.9,33.52,32.44,32.5,262300.0],["2026-06-25",32.46,33.03,32.36,32.71,137600.0],["2026-06-26",32.81,33.42,32.43,32.7,1146900.0],["2026-06-29",32.77,33.145,32.66,32.69,221121.0],["2026-07-06",33.24,33.8,32.59,32.78,112652.366313],["2026-07-07",32.86,33.07,32.205,32.34,153266],["2026-07-08",32.31,32.625,31.82,32.14,129242.2797],["2026-07-09",32.14,32.66,32.06,32.12,62394],["2026-07-10",32.1,32.65,32.03,32.12,249928],["2026-07-13",32.27,32.72,32.1,32.29,255269],["2026-07-14",32.31,32.9,32.09,32.11,135148],["2026-07-15",32.12,32.82,32.12,32.16,186252],["2026-07-16",32.33,32.95,32.21,32.74,209052],["2026-07-17",32.62,32.9,31.95,32.23,107801],["2026-07-22",32.31,32.77,31.75,31.8,112172.936],["2026-07-23",31.74,32.01,31.285,31.86,96909.936],["2026-07-24",31.49,32.4,30.175,31.86,98028],["2026-07-27",32.25,32.95,32.08,32.16,186630],["2026-07-28",32.41,32.85,32.4,32.61,169181],["2026-07-29",32.65,33.14,32.5,32.705,137564],["2026-07-30",32.89,34.045,32.8,32.86,154938],["2026-07-31",33.02,33.925,32.44,32.61,141088]]}