{"t":"CTGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-12-21",5.1,10.1,5.1,9.9,189800.0],["2010-12-22",6.25,13.99,6.25,12.5,71400.0],["2010-12-23",12.6,12.9,10.0,12.25,48900.0],["2010-12-27",10.5,12.25,10.5,11.0,4300.0],["2010-12-28",11.0,12.0,11.0,11.75,18100.0],["2010-12-29",12.0,12.0,11.0,11.3,14500.0],["2010-12-30",11.35,11.45,10.5,10.75,44400.0],["2010-12-31",10.5,11.0,10.5,10.5,35800.0],["2011-01-03",10.5,11.0,9.5,10.0,56000.0],["2011-01-04",10.0,10.0,9.0,9.0,56300.0],["2011-01-05",9.1,9.25,8.75,8.75,48000.0],["2011-01-06",8.0,8.5,7.5,7.5,42400.0],["2011-01-07",7.5,8.49,7.5,7.95,31600.0],["2011-01-10",9.0,9.0,7.51,7.9,33400.0],["2011-01-11",7.91,10.0,7.91,8.75,24300.0],["2011-01-12",9.0,9.0,8.75,8.75,8700.0],["2011-01-13",9.25,9.25,8.81,9.25,23400.0],["2011-01-14",9.25,9.75,9.25,9.75,5600.0],["2011-01-18",10.0,13.0,9.75,13.0,26000.0],["2011-01-19",13.0,14.96,13.0,13.75,27500.0],["2011-01-20",13.75,13.75,11.0,12.01,9100.0],["2011-01-21",12.0,12.0,11.0,12.0,3600.0],["2011-01-24",14.9,14.9,11.0,11.0,11800.0],["2011-01-25",11.05,12.0,10.25,10.25,8100.0],["2011-01-26",9.51,10.0,9.51,9.75,2300.0],["2011-01-27",9.8,12.96,9.51,9.7,28400.0],["2011-01-28",9.71,9.8,9.71,9.71,800.0],["2011-01-31",9.7,11.0,9.5,9.5,5400.0],["2011-02-01",9.51,10.6,9.51,10.6,1300.0],["2011-02-02",10.6,10.65,9.5,10.25,3900.0],["2011-02-03",12.0,12.0,10.01,11.5,1600.0],["2011-02-04",12.0,12.0,10.01,10.01,2900.0],["2011-02-07",11.49,11.99,10.5,11.51,15900.0],["2011-02-08",11.5,12.0,11.5,12.0,2100.0],["2011-02-09",11.5,11.51,11.0,11.0,1600.0],["2011-02-10",11.53,11.53,11.5,11.5,300.0],["2011-02-11",11.5,11.5,11.47,11.5,3900.0],["2011-02-14",11.5,11.51,11.5,11.51,600.0],["2011-02-15",11.6,12.5,11.6,12.5,3600.0],["2011-02-16",12.94,13.0,12.5,13.0,6300.0],["2011-02-17",12.51,17.0,12.51,17.0,4500.0],["2011-02-18",16.95,16.95,14.0,14.02,2400.0],["2011-02-22",16.47,17.0,14.25,17.0,32900.0],["2011-02-23",17.0,17.25,16.85,17.0,19700.0],["2011-02-24",17.0,19.5,17.0,17.0,6300.0],["2011-02-25",17.0,19.75,17.0,17.02,4700.0],["2011-02-28",17.02,19.5,17.02,19.5,700.0],["2011-03-01",19.5,19.5,18.0,18.0,1800.0],["2011-03-02",19.0,19.0,18.0,18.0,1300.0],["2011-03-03",18.65,19.25,18.65,19.0,7000.0],["2011-03-04",19.5,19.5,19.0,19.0,2700.0],["2011-03-07",18.5,18.5,17.05,18.5,4500.0],["2011-03-08",18.5,19.0,18.5,18.5,1900.0],["2011-03-09",16.76,17.25,16.76,17.01,2500.0],["2011-03-10",17.01,18.0,17.01,18.0,1200.0],["2011-03-11",17.5,18.0,17.0,17.0,4400.0],["2011-03-14",17.0,17.01,17.0,17.0,9500.0],["2011-03-15",17.0,19.5,15.0,15.0,1600.0],["2011-03-16",16.21,18.5,16.21,17.0,15800.0],["2011-03-17",17.0,17.0,16.5,16.5,2300.0],["2011-03-18",17.0,17.5,17.0,17.5,1100.0],["2011-03-21",18.5,19.0,17.5,17.5,1500.0],["2011-03-22",16.2,16.2,16.2,16.2,500.0],["2011-03-23",17.0,17.49,16.5,16.5,1000.0],["2011-03-24",16.95,17.5,16.95,17.5,500.0],["2011-03-25",16.26,19.5,16.26,17.7,2900.0],["2011-03-28",17.7,17.7,17.7,17.7,0.0],["2011-03-29",17.3,17.3,17.0,17.0,2300.0],["2011-03-30",17.0,17.5,17.0,17.0,2100.0],["2011-03-31",17.0,18.49,17.0,18.49,1900.0],["2011-04-01",17.25,18.5,17.25,18.5,1900.0],["2011-04-04",18.5,18.5,18.5,18.5,200.0],["2011-04-05",18.5,18.5,18.5,18.5,400.0],["2011-04-06",18.0,18.0,17.26,17.26,600.0],["2011-04-07",17.3,17.3,17.26,17.26,300.0],["2011-04-08",18.0,18.0,17.98,18.0,1500.0],["2011-04-11",17.0,18.5,17.0,18.5,400.0],["2011-04-12",17.01,17.01,17.01,17.01,200.0],["2011-04-13",17.26,17.26,17.25,17.25,800.0],["2011-04-14",17.51,17.51,17.51,17.51,500.0],["2011-04-15",17.51,17.51,17.25,17.25,600.0],["2011-04-18",17.5,17.5,17.25,17.25,2000.0],["2011-04-19",17.51,17.51,17.51,17.51,700.0],["2011-04-20",17.75,17.75,17.31,17.31,700.0],["2011-04-21",17.31,17.31,17.3,17.3,300.0],["2011-04-25",17.31,17.31,17.31,17.31,800.0],["2011-04-26",17.4,17.4,17.4,17.4,3300.0],["2011-04-27",17.4,17.4,17.4,17.4,800.0],["2011-04-28",18.0,18.0,18.0,18.0,400.0],["2011-04-29",17.41,18.0,17.4,17.4,2800.0],["2011-05-02",17.4,18.0,17.4,17.4,700.0],["2011-05-03",17.4,17.4,17.36,17.4,1700.0],["2011-05-04",17.5,18.0,17.5,18.0,6000.0],["2011-05-05",18.2,18.2,17.36,17.36,400.0],["2011-05-06",17.36,17.36,17.36,17.36,0.0],["2011-05-09",17.25,17.25,16.0,16.4,2500.0],["2011-05-10",17.27,17.27,15.0,15.0,5300.0],["2011-05-11",16.0,16.25,16.0,16.14,2200.0],["2011-05-12",16.0,16.0,14.51,15.0,1400.0],["2011-05-13",14.5,14.5,14.5,14.5,2100.0],["2011-05-16",14.5,14.5,14.5,14.5,0.0],["2011-05-17",14.8,15.9,14.8,15.9,3200.0],["2011-05-18",15.0,16.1,14.5,16.1,2300.0],["2011-05-19",16.0,16.0,15.06,15.06,1400.0],["2011-05-20",15.06,15.06,15.06,15.06,0.0],["2011-05-23",16.0,17.4,16.0,17.4,2900.0],["2011-05-24",16.0,16.0,16.0,16.0,900.0],["2011-05-25",16.0,16.5,16.0,16.5,300.0],["2011-05-26",16.5,16.5,16.5,16.5,0.0],["2011-05-27",16.5,16.5,16.5,16.5,0.0],["2011-05-31",16.5,17.0,16.5,17.0,1900.0],["2011-06-01",17.0,17.5,17.0,17.0,4300.0],["2011-06-02",17.0,17.0,14.5,17.0,2300.0],["2011-06-03",15.0,17.0,15.0,16.0,1600.0],["2011-06-06",15.51,15.51,15.51,15.51,200.0],["2011-06-07",15.5,17.0,15.5,17.0,1100.0],["2011-06-08",15.51,15.51,15.51,15.51,100.0],["2011-06-09",15.51,15.51,15.51,15.51,0.0],["2011-06-10",17.39,17.39,16.0,16.0,1100.0],["2011-06-13",15.5,15.5,15.5,15.5,300.0],["2011-06-14",14.3,15.0,14.3,15.0,800.0],["2011-06-15",14.3,14.5,14.3,14.5,1100.0],["2011-06-16",14.75,14.75,14.52,14.75,3000.0],["2011-06-17",16.0,16.0,16.0,16.0,100.0],["2011-06-20",14.5,14.55,14.5,14.55,600.0],["2011-06-21",14.55,14.55,14.55,14.55,300.0],["2011-06-22",14.3,14.55,14.3,14.5,1200.0],["2011-06-23",14.1,14.1,14.0,14.0,1500.0],["2011-06-24",14.0,14.0,12.0,13.5,2400.0],["2011-06-27",14.0,14.0,14.0,14.0,900.0],["2011-06-28",14.0,14.0,13.0,13.0,18000.0],["2011-06-29",12.3,13.2,12.3,13.1,26400.0],["2011-06-30",13.1,13.1,13.0,13.0,6800.0],["2011-07-01",13.1,13.1,13.0,13.05,12300.0],["2011-07-05",13.25,13.79,13.25,13.25,5100.0],["2011-07-06",13.25,13.5,13.25,13.5,16100.0],["2011-07-07",13.75,14.05,13.7,14.01,13200.0],["2011-07-08",14.0,14.0,13.95,13.95,9800.0],["2011-07-11",14.0,14.0,14.0,14.0,5600.0],["2011-07-12",13.0,13.0,13.0,13.0,1200.0],["2011-07-13",15.75,15.75,13.5,13.5,1600.0],["2011-07-14",13.51,13.51,13.25,13.25,5300.0],["2011-07-15",13.25,15.89,13.25,13.82,10600.0],["2011-07-18",13.01,13.01,13.01,13.01,100.0],["2011-07-19",13.1,13.25,13.01,13.25,14500.0],["2011-07-20",13.25,13.25,13.25,13.25,2700.0],["2011-07-21",13.25,13.25,13.25,13.25,0.0],["2011-07-22",13.25,13.25,13.25,13.25,0.0],["2011-07-25",14.0,14.0,14.0,14.0,1100.0],["2011-07-26",14.0,14.01,14.0,14.01,500.0],["2011-07-27",14.0,14.3,14.0,14.3,600.0],["2011-07-28",14.35,14.35,14.35,14.35,600.0],["2011-07-29",14.6,15.01,14.6,15.0,1200.0],["2011-08-01",15.2,17.0,14.6,15.2,2000.0],["2011-08-02",15.21,16.0,14.6,15.0,10400.0],["2011-08-03",15.0,15.0,15.0,15.0,0.0],["2011-08-04",15.5,15.5,15.0,15.0,500.0],["2011-08-05",15.0,15.0,15.0,15.0,0.0],["2011-08-08",13.26,14.0,13.25,14.0,1100.0],["2011-08-09",14.1,14.1,14.0,14.1,1300.0],["2011-08-10",14.1,14.1,14.1,14.1,0.0],["2011-08-11",12.65,14.11,12.65,12.65,2700.0],["2011-08-12",13.98,13.98,12.65,12.65,400.0],["2011-08-15",12.65,12.65,12.5,12.5,900.0],["2011-08-16",17.0,17.0,13.0,13.0,1400.0],["2011-08-17",13.15,13.25,13.0,13.0,1500.0],["2011-08-18",13.9,16.0,13.9,16.0,1200.0],["2011-08-19",16.0,16.0,16.0,16.0,0.0],["2011-08-22",16.0,16.0,16.0,16.0,0.0],["2011-08-23",14.0,14.0,14.0,14.0,200.0],["2011-08-24",14.0,14.0,14.0,14.0,0.0],["2011-08-25",14.0,14.0,14.0,14.0,0.0],["2011-08-26",14.0,14.0,14.0,14.0,0.0],["2011-08-29",14.0,14.0,14.0,14.0,0.0],["2011-08-30",14.5,14.5,14.5,14.5,200.0],["2011-08-31",15.0,15.0,15.0,15.0,300.0],["2011-09-01",15.0,15.0,15.0,15.0,0.0],["2011-09-02",14.5,14.5,14.5,14.5,100.0],["2011-09-06",14.5,14.5,14.5,14.5,800.0],["2011-09-07",15.0,15.0,15.0,15.0,400.0],["2011-09-08",15.0,15.0,15.0,15.0,200.0],["2011-09-09",15.0,15.0,15.0,15.0,0.0],["2011-09-12",15.0,15.0,15.0,15.0,400.0],["2011-09-13",15.0,15.0,15.0,15.0,12500.0],["2011-09-14",15.0,15.0,15.0,15.0,0.0],["2011-09-15",12.75,12.75,12.75,12.75,100.0],["2011-09-16",12.75,12.75,12.75,12.75,0.0],["2011-09-19",12.76,15.0,12.76,15.0,2200.0],["2011-09-20",15.0,15.0,15.0,15.0,2000.0],["2011-09-21",15.0,15.0,15.0,15.0,2900.0],["2011-09-22",15.0,15.0,15.0,15.0,0.0],["2011-09-23",12.76,14.0,12.76,14.0,1900.0],["2011-09-26",12.15,14.25,12.1,14.25,2600.0],["2011-09-27",14.5,14.75,14.5,14.75,2500.0],["2011-09-28",14.5,14.5,14.5,14.5,200.0],["2011-09-29",14.5,14.5,14.5,14.5,0.0],["2011-09-30",12.26,15.0,12.26,14.75,6900.0],["2011-10-03",14.75,14.75,14.75,14.75,0.0],["2011-10-04",14.0,14.0,14.0,14.0,5600.0],["2011-10-05",14.0,14.0,14.0,14.0,1600.0],["2011-10-06",14.0,14.5,14.0,14.5,800.0],["2011-10-07",14.0,14.0,12.5,12.5,1600.0],["2011-10-10",14.0,14.5,14.0,14.5,1500.0],["2011-10-11",14.0,14.0,14.0,14.0,900.0],["2011-10-12",14.0,14.0,14.0,14.0,1600.0],["2011-10-13",14.0,14.0,14.0,14.0,0.0],["2011-10-14",13.0,13.0,13.0,13.0,1400.0],["2011-10-17",13.75,13.75,13.75,13.75,400.0],["2011-10-18",13.75,13.75,13.75,13.75,0.0],["2011-10-19",13.75,13.75,13.75,13.75,0.0],["2011-10-20",13.0,13.75,13.0,13.75,400.0],["2011-10-21",14.0,14.0,14.0,14.0,800.0],["2011-10-24",14.0,14.0,14.0,14.0,300.0],["2011-10-25",14.33,14.5,14.33,14.5,700.0],["2011-10-26",15.3,15.3,15.3,15.3,400.0],["2011-10-27",15.0,17.88,15.0,17.88,2400.0],["2011-10-28",17.0,17.0,17.0,17.0,800.0],["2011-10-31",15.0,15.0,14.0,14.0,2700.0],["2011-11-01",14.1,14.1,14.0,14.0,500.0],["2011-11-02",13.75,14.25,13.75,14.01,700.0],["2011-11-03",15.0,17.0,15.0,17.0,1400.0],["2011-11-04",16.0,17.0,16.0,16.0,2000.0],["2011-11-07",16.0,16.0,16.0,16.0,0.0],["2011-11-08",13.75,13.75,13.75,13.75,200.0],["2011-11-09",15.0,17.0,14.51,14.74,700.0],["2011-11-10",17.5,17.5,14.5,14.5,1200.0],["2011-11-11",17.49,17.49,14.5,16.0,1700.0],["2011-11-14",16.0,16.0,16.0,16.0,0.0],["2011-11-15",16.0,16.0,16.0,16.0,0.0],["2011-11-16",17.0,17.0,17.0,17.0,2200.0],["2011-11-17",16.99,17.31,14.51,14.51,1200.0],["2011-11-18",14.51,14.51,14.51,14.51,0.0],["2011-11-21",14.51,17.0,14.51,16.0,1500.0],["2011-11-22",16.25,16.25,16.25,16.25,1700.0],["2011-11-23",16.25,16.25,16.25,16.25,0.0],["2011-11-25",15.0,15.0,15.0,15.0,200.0],["2011-11-28",16.11,16.11,16.1,16.1,1000.0],["2011-11-29",16.1,16.1,16.1,16.1,0.0],["2011-11-30",16.1,16.1,15.15,15.25,900.0],["2011-12-01",15.0,15.0,15.0,15.0,1200.0],["2011-12-02",15.0,15.0,15.0,15.0,600.0],["2011-12-05",15.0,15.0,15.0,15.0,0.0],["2011-12-06",15.0,15.0,15.0,15.0,0.0],["2011-12-07",14.5,14.5,14.5,14.5,200.0],["2011-12-08",14.5,14.5,14.5,14.5,0.0],["2011-12-09",15.12,16.0,15.0,16.0,1600.0],["2011-12-12",16.0,17.5,16.0,16.0,1200.0],["2011-12-13",16.0,16.0,16.0,16.0,200.0],["2011-12-14",16.0,16.49,16.0,16.49,400.0],["2011-12-15",16.0,16.0,15.99,16.0,1000.0],["2011-12-16",16.0,16.0,16.0,16.0,0.0],["2011-12-19",16.0,16.0,16.0,16.0,0.0],["2011-12-20",15.25,15.25,13.5,15.0,1700.0],["2011-12-21",14.5,14.5,14.5,14.5,300.0],["2011-12-22",14.5,14.5,14.5,14.5,0.0],["2011-12-23",14.5,14.5,14.5,14.5,100.0],["2011-12-27",14.0,14.0,12.51,12.51,2400.0],["2011-12-28",12.51,12.51,12.51,12.51,0.0],["2011-12-29",12.51,12.51,12.51,12.51,0.0],["2011-12-30",13.0,13.5,13.0,13.5,300.0],["2012-01-03",13.5,13.5,13.5,13.5,0.0],["2012-01-04",13.5,13.5,13.5,13.5,0.0],["2012-01-05",13.0,13.0,13.0,13.0,1200.0],["2012-01-06",13.0,13.0,13.0,13.0,200.0],["2012-01-09",13.0,13.0,13.0,13.0,0.0],["2012-01-10",13.0,13.0,13.0,13.0,0.0],["2012-01-11",13.0,13.0,13.0,13.0,0.0],["2012-01-12",13.0,13.0,13.0,13.0,0.0],["2012-01-13",13.0,13.0,13.0,13.0,600.0],["2012-01-17",12.51,12.7,11.51,12.7,1700.0],["2012-01-18",12.95,13.0,12.02,12.5,2300.0],["2012-01-19",12.5,12.5,12.5,12.5,0.0],["2012-01-20",12.5,12.5,12.5,12.5,0.0],["2012-01-23",12.51,12.51,12.51,12.51,200.0],["2012-01-24",12.89,14.0,12.89,14.0,1100.0],["2012-01-25",14.0,14.0,14.0,14.0,0.0],["2012-01-26",13.84,14.0,13.84,14.0,300.0],["2012-01-27",12.5,12.5,12.5,12.5,300.0],["2012-01-30",12.5,12.5,12.5,12.5,0.0],["2012-01-31",12.51,12.51,12.51,12.51,200.0],["2012-02-01",14.0,17.0,12.5,12.5,4200.0],["2012-02-02",14.0,14.0,14.0,14.0,500.0],["2012-02-03",14.0,14.0,14.0,14.0,0.0],["2012-02-06",11.51,11.75,11.51,11.75,200.0],["2012-02-07",13.0,13.0,13.0,13.0,700.0],["2012-02-08",13.0,13.0,13.0,13.0,0.0],["2012-02-09",12.01,12.01,12.01,12.01,100.0],["2012-02-10",13.0,13.0,13.0,13.0,100.0],["2012-02-13",12.54,12.54,12.01,12.01,700.0],["2012-02-14",12.02,12.02,12.02,12.02,100.0],["2012-02-15",12.02,12.02,12.02,12.02,0.0],["2012-02-16",12.01,12.01,12.01,12.01,200.0],["2012-02-17",12.01,12.5,12.01,12.5,400.0],["2012-02-21",12.03,12.03,12.03,12.03,200.0],["2012-02-22",12.02,12.02,12.02,12.02,100.0],["2012-02-23",12.02,12.02,12.02,12.02,0.0],["2012-02-24",12.02,12.02,12.02,12.02,0.0],["2012-02-27",12.02,12.02,10.85,10.85,700.0],["2012-02-28",10.82,11.98,10.55,11.98,1300.0],["2012-02-29",11.98,11.98,11.98,11.98,0.0],["2012-03-01",11.98,11.98,11.98,11.98,0.0],["2012-03-02",11.98,11.98,11.98,11.98,0.0],["2012-03-05",11.98,11.98,11.98,11.98,0.0],["2012-03-06",12.0,12.0,10.05,10.05,3600.0],["2012-03-07",10.05,10.05,10.05,10.05,0.0],["2012-03-08",10.4,10.4,10.4,10.4,200.0],["2012-03-09",10.4,10.4,10.4,10.4,0.0],["2012-03-12",10.05,10.05,10.05,10.05,200.0],["2012-03-13",10.08,10.08,10.08,10.08,500.0],["2012-03-14",10.07,10.08,10.07,10.08,300.0],["2012-03-15",10.08,10.08,10.08,10.08,0.0],["2012-03-16",10.04,10.04,7.77,7.77,400.0],["2012-03-19",9.8,10.1,9.75,9.75,1900.0],["2012-03-20",9.75,11.0,9.75,10.38,800.0],["2012-03-21",10.38,10.38,10.38,10.38,0.0],["2012-03-22",9.8,10.0,9.8,10.0,800.0],["2012-03-23",9.77,9.77,9.77,9.77,500.0],["2012-03-26",8.46,8.46,8.21,8.46,700.0],["2012-03-27",9.88,11.0,9.25,11.0,1200.0],["2012-03-28",8.51,8.51,8.51,8.51,400.0],["2012-03-29",8.77,10.0,8.77,8.77,2400.0],["2012-03-30",8.77,8.77,8.77,8.77,0.0],["2012-04-02",8.77,8.77,8.77,8.77,0.0],["2012-04-03",8.77,8.77,8.77,8.77,0.0],["2012-04-04",8.77,8.77,8.77,8.77,0.0],["2012-04-05",9.0,9.0,9.0,9.0,400.0],["2012-04-09",9.75,9.75,9.75,9.75,100.0],["2012-04-10",9.75,10.05,9.75,10.05,300.0],["2012-04-11",9.85,10.05,8.51,10.05,1700.0],["2012-04-12",10.05,12.98,10.05,12.98,1200.0],["2012-04-13",12.98,12.98,12.98,12.98,0.0],["2012-04-16",12.98,12.98,12.98,12.98,0.0],["2012-04-17",11.25,11.25,11.25,11.25,100.0],["2012-04-18",11.51,11.73,11.51,11.73,800.0],["2012-04-19",11.73,11.73,11.73,11.73,0.0],["2012-04-20",10.69,10.69,10.69,10.69,1200.0],["2012-04-23",10.81,11.99,10.81,10.81,1500.0],["2012-04-24",10.61,10.61,10.61,10.61,400.0],["2012-04-25",10.61,10.61,10.61,10.61,0.0],["2012-04-26",10.61,10.61,10.61,10.61,0.0],["2012-04-27",11.98,11.98,11.98,11.98,200.0],["2012-04-30",11.98,11.98,11.98,11.98,0.0],["2012-05-01",11.98,11.98,11.98,11.98,0.0],["2012-05-02",11.98,11.98,11.98,11.98,0.0],["2012-05-03",10.81,10.81,10.65,10.65,1200.0],["2012-05-04",10.65,10.65,10.65,10.65,0.0],["2012-05-07",10.65,10.65,10.65,10.65,0.0],["2012-05-08",10.65,10.65,10.65,10.65,0.0],["2012-05-09",10.76,10.76,10.76,10.76,400.0],["2012-05-10",10.77,10.78,10.77,10.78,800.0],["2012-05-11",10.78,10.78,10.78,10.78,100.0],["2012-05-14",10.78,10.78,10.78,10.78,0.0],["2012-05-15",10.78,10.78,10.78,10.78,0.0],["2012-05-16",10.36,10.8,10.36,10.8,800.0],["2012-05-17",10.8,10.8,10.8,10.8,0.0],["2012-05-18",10.8,10.8,10.8,10.8,0.0],["2012-05-21",10.8,10.8,10.8,10.8,0.0],["2012-05-22",8.65,8.65,8.65,8.65,100.0],["2012-05-23",8.65,8.65,8.65,8.65,0.0],["2012-05-24",8.65,8.65,8.65,8.65,0.0],["2012-05-25",8.65,8.65,8.65,8.65,0.0],["2012-05-29",8.65,8.65,8.65,8.65,0.0],["2012-05-30",9.73,9.73,9.73,9.73,700.0],["2012-05-31",9.73,9.73,9.73,9.73,0.0],["2012-06-01",9.73,9.73,9.73,9.73,0.0],["2012-06-04",9.73,9.73,9.73,9.73,100.0],["2012-06-05",9.75,9.75,9.73,9.75,900.0],["2012-06-06",10.0,10.0,10.0,10.0,100.0],["2012-06-07",10.01,10.01,10.01,10.01,400.0],["2012-06-08",10.01,10.01,10.01,10.01,0.0],["2012-06-11",10.01,10.15,10.01,10.15,1300.0],["2012-06-12",8.26,10.0,8.26,10.0,200.0],["2012-06-13",10.0,10.0,10.0,10.0,0.0],["2012-06-14",9.3,9.3,9.3,9.3,500.0],["2012-06-15",9.3,9.3,9.3,9.3,0.0],["2012-06-18",9.75,10.15,9.5,10.15,800.0],["2012-06-19",10.15,10.15,10.15,10.15,0.0],["2012-06-20",10.15,10.15,10.15,10.15,0.0],["2012-06-21",10.15,10.15,10.15,10.15,0.0],["2012-06-22",10.06,10.06,9.5,9.5,1200.0],["2012-06-25",9.5,9.5,9.5,9.5,0.0],["2012-06-26",9.5,9.5,9.5,9.5,0.0],["2012-06-27",9.0,10.01,9.0,10.01,300.0],["2012-06-28",10.01,10.01,10.01,10.01,0.0],["2012-06-29",9.8,9.8,9.5,9.5,500.0],["2012-07-02",9.5,9.5,9.5,9.5,0.0],["2012-07-03",9.5,9.5,9.5,9.5,0.0],["2012-07-05",9.5,9.5,9.5,9.5,0.0],["2012-07-06",9.5,9.5,9.5,9.5,0.0],["2012-07-09",10.05,10.05,10.05,10.05,100.0],["2012-07-10",10.05,10.05,10.05,10.05,0.0],["2012-07-11",10.05,10.05,10.05,10.05,0.0],["2012-07-12",10.05,10.05,10.05,10.05,0.0],["2012-07-13",10.05,10.05,10.05,10.05,0.0],["2012-07-16",10.06,10.06,10.06,10.06,200.0],["2012-07-17",9.6,9.6,9.6,9.6,100.0],["2012-07-18",9.6,9.6,9.6,9.6,0.0],["2012-07-19",9.6,9.6,9.6,9.6,0.0],["2012-07-20",9.0,9.0,9.0,9.0,100.0],["2012-07-23",9.0,9.0,9.0,9.0,0.0],["2012-07-24",9.0,9.0,9.0,9.0,200.0],["2012-07-25",8.5,8.5,8.5,8.5,200.0],["2012-07-26",9.5,9.5,9.25,9.25,1000.0],["2012-07-27",9.25,9.25,9.25,9.25,0.0],["2012-07-30",8.5,8.5,8.5,8.5,200.0],["2012-07-31",8.5,8.5,8.5,8.5,100.0],["2012-08-01",8.75,8.75,8.5,8.53,1500.0],["2012-08-02",8.53,8.53,8.53,8.53,0.0],["2012-08-03",8.5,8.5,8.5,8.5,1200.0],["2012-08-06",8.5,8.5,8.5,8.5,0.0],["2012-08-07",9.0,9.0,8.5,9.0,1300.0],["2012-08-08",9.0,9.0,9.0,9.0,0.0],["2012-08-09",9.0,9.0,9.0,9.0,0.0],["2012-08-10",9.0,9.0,9.0,9.0,0.0],["2012-08-13",9.0,9.0,9.0,9.0,0.0],["2012-08-14",9.0,9.0,9.0,9.0,0.0],["2012-08-15",9.0,9.0,9.0,9.0,800.0],["2012-08-16",9.0,9.0,9.0,9.0,100.0],["2012-08-17",7.5,7.5,7.5,7.5,200.0],["2012-08-20",9.0,9.0,9.0,9.0,400.0],["2012-08-21",9.0,9.0,9.0,9.0,0.0],["2012-08-22",9.0,9.0,9.0,9.0,0.0],["2012-08-23",9.0,9.0,9.0,9.0,0.0],["2012-08-24",9.0,9.0,9.0,9.0,0.0],["2012-08-27",9.0,9.0,9.0,9.0,0.0],["2012-08-28",9.0,9.0,9.0,9.0,0.0],["2012-08-29",9.0,9.0,9.0,9.0,0.0],["2012-08-30",9.0,9.0,9.0,9.0,0.0],["2012-08-31",9.0,9.0,9.0,9.0,0.0],["2012-09-04",9.0,9.0,9.0,9.0,0.0],["2012-09-05",7.01,9.5,7.01,9.5,800.0],["2012-09-06",9.5,9.5,9.5,9.5,0.0],["2012-09-07",9.25,9.25,9.25,9.25,800.0],["2012-09-10",9.25,9.5,9.25,9.5,600.0],["2012-09-11",9.5,9.5,9.5,9.5,1000.0],["2012-09-12",9.75,10.0,9.75,10.0,2000.0],["2012-09-13",10.0,10.0,10.0,10.0,0.0],["2012-09-14",9.99,9.99,9.99,9.99,200.0],["2012-09-17",9.99,9.99,9.99,9.99,0.0],["2012-09-18",8.01,9.25,8.01,9.25,1300.0],["2012-09-19",8.0,8.0,6.5,6.5,1700.0],["2012-09-20",6.7,8.74,6.7,8.74,500.0],["2012-09-21",8.7,8.75,8.7,8.75,1300.0],["2012-09-24",8.75,8.75,8.75,8.75,0.0],["2012-09-25",9.0,9.0,9.0,9.0,1300.0],["2012-09-26",9.0,9.0,9.0,9.0,0.0],["2012-09-27",9.0,9.0,9.0,9.0,700.0],["2012-09-28",7.3,8.24,7.3,8.24,1400.0],["2012-10-01",7.24,7.24,7.24,7.24,100.0],["2012-10-02",7.0,7.01,6.6,6.61,2100.0],["2012-10-03",6.61,6.61,6.61,6.61,0.0],["2012-10-04",7.0,8.75,7.0,8.75,900.0],["2012-10-05",8.99,8.99,7.27,7.27,400.0],["2012-10-08",7.27,7.27,7.27,7.27,0.0],["2012-10-09",7.27,7.27,7.27,7.27,0.0],["2012-10-10",7.27,7.27,7.27,7.27,0.0],["2012-10-11",7.27,7.27,7.27,7.27,700.0],["2012-10-12",7.27,7.27,7.27,7.27,600.0],["2012-10-15",7.27,7.28,7.27,7.28,400.0],["2012-10-16",7.5,7.9,7.5,7.9,1100.0],["2012-10-17",7.9,7.9,7.9,7.9,0.0],["2012-10-18",7.9,7.9,7.9,7.9,0.0],["2012-10-19",7.9,7.9,7.9,7.9,0.0],["2012-10-22",7.9,7.9,7.9,7.9,0.0],["2012-10-23",7.65,7.65,7.65,7.65,100.0],["2012-10-24",7.7,7.7,7.66,7.66,800.0],["2012-10-25",7.66,7.66,7.66,7.66,0.0],["2012-10-26",7.65,7.65,7.65,7.65,200.0],["2012-10-31",6.75,6.75,6.75,6.75,200.0],["2012-11-01",7.65,7.65,7.26,7.26,400.0],["2012-11-02",7.25,7.25,7.25,7.25,300.0],["2012-11-05",7.25,7.25,7.25,7.25,0.0],["2012-11-06",7.65,7.65,7.65,7.65,200.0],["2012-11-07",7.65,7.65,7.65,7.65,0.0],["2012-11-08",7.0,7.0,7.0,7.0,300.0],["2012-11-09",7.0,7.0,7.0,7.0,700.0],["2012-11-12",7.75,7.75,7.75,7.75,1000.0],["2012-11-13",7.5,7.5,7.5,7.5,200.0],["2012-11-14",7.5,7.5,7.5,7.5,900.0],["2012-11-15",7.5,7.5,7.5,7.5,0.0],["2012-11-16",7.5,7.5,7.5,7.5,100.0],["2012-11-19",7.5,7.9,7.5,7.9,1400.0],["2012-11-20",7.9,7.9,7.9,7.9,0.0],["2012-11-21",7.5,7.5,7.25,7.25,700.0],["2012-11-23",7.5,7.5,7.5,7.5,1500.0],["2012-11-26",7.5,7.5,7.5,7.5,900.0],["2012-11-27",7.5,7.5,7.5,7.5,0.0],["2012-11-28",7.5,7.5,7.5,7.5,0.0],["2012-11-29",7.5,7.5,7.5,7.5,0.0],["2012-11-30",7.1,7.1,7.1,7.1,200.0],["2012-12-03",7.1,7.1,7.1,7.1,1500.0],["2012-12-04",7.0,7.99,7.0,7.01,2000.0],["2012-12-05",7.01,7.01,6.95,6.95,200.0],["2012-12-06",8.0,8.0,8.0,8.0,600.0],["2012-12-07",10.69,10.69,9.5,10.0,2000.0],["2012-12-10",10.05,10.05,10.05,10.05,500.0],["2012-12-11",10.0,10.0,10.0,10.0,1100.0],["2012-12-12",10.0,10.0,10.0,10.0,0.0],["2012-12-13",9.65,9.65,9.48,9.48,4200.0],["2012-12-14",8.01,8.01,8.01,8.01,200.0],["2012-12-17",8.01,8.01,8.01,8.01,0.0],["2012-12-18",8.75,8.75,8.75,8.75,100.0],["2012-12-19",8.5,9.0,7.6,8.85,4700.0],["2012-12-20",8.85,8.85,8.85,8.85,0.0],["2012-12-21",8.0,8.0,8.0,8.0,100.0],["2012-12-24",7.6,7.6,7.6,7.6,100.0],["2012-12-26",8.84,8.84,8.01,8.01,300.0],["2012-12-27",8.01,8.01,8.01,8.01,0.0],["2012-12-28",8.0,8.0,8.0,8.0,500.0],["2012-12-31",8.75,8.75,8.7,8.72,4900.0],["2013-01-02",8.5,8.5,7.6,7.6,1400.0],["2013-01-03",9.0,9.0,8.95,8.95,1800.0],["2013-01-04",9.0,9.5,8.95,9.5,7900.0],["2013-01-07",9.55,12.0,9.55,12.0,300.0],["2013-01-08",9.56,9.56,9.25,9.47,13000.0],["2013-01-09",11.99,11.99,9.5,9.5,6100.0],["2013-01-10",10.0,10.0,9.95,9.98,5000.0],["2013-01-11",9.5,9.5,9.48,9.48,1000.0],["2013-01-14",9.25,9.25,9.23,9.23,2000.0],["2013-01-15",9.23,9.23,9.23,9.23,0.0],["2013-01-16",9.0,9.0,9.0,9.0,200.0],["2013-01-17",9.0,9.0,9.0,9.0,0.0],["2013-01-18",9.0,9.0,9.0,9.0,200.0],["2013-01-22",9.0,9.0,9.0,9.0,0.0],["2013-01-23",9.0,9.0,9.0,9.0,500.0],["2013-01-24",7.61,8.95,7.61,8.82,4100.0],["2013-01-25",8.5,8.5,8.5,8.5,200.0],["2013-01-28",8.5,8.5,8.5,8.5,0.0],["2013-01-29",8.5,8.5,8.5,8.5,2600.0],["2013-01-30",8.0,8.05,8.0,8.05,2000.0],["2013-01-31",8.05,8.05,8.0,8.0,300.0],["2013-02-01",8.8,8.8,8.75,8.75,1200.0],["2013-02-04",8.75,8.75,8.75,8.75,0.0],["2013-02-05",8.5,8.5,8.5,8.5,500.0],["2013-02-06",8.5,8.5,8.5,8.5,0.0],["2013-02-07",8.55,8.55,8.5,8.53,8200.0],["2013-02-08",8.45,8.45,8.45,8.45,100.0],["2013-02-11",8.45,8.45,8.45,8.45,0.0],["2013-02-12",8.0,8.0,8.0,8.0,2000.0],["2013-02-13",9.0,9.0,9.0,9.0,200.0],["2013-02-14",8.8,8.8,8.5,8.5,300.0],["2013-02-15",9.0,9.0,8.25,8.25,3100.0],["2013-02-19",8.25,8.25,8.25,8.25,600.0],["2013-02-20",8.3,8.3,8.3,8.3,400.0],["2013-02-21",8.3,8.3,8.3,8.3,100.0],["2013-02-22",8.5,8.5,8.5,8.5,100.0],["2013-02-25",8.5,8.5,8.0,8.25,2400.0],["2013-02-26",8.5,8.5,8.5,8.5,400.0],["2013-02-27",8.0,8.0,8.0,8.0,2500.0],["2013-02-28",8.0,8.0,8.0,8.0,2600.0],["2013-03-01",8.0,8.0,8.0,8.0,0.0],["2013-03-04",7.75,8.0,7.75,8.0,1000.0],["2013-03-05",8.0,8.0,8.0,8.0,100.0],["2013-03-06",8.0,8.0,8.0,8.0,100.0],["2013-03-07",8.0,8.5,8.0,8.5,500.0],["2013-03-08",8.5,8.5,8.5,8.5,0.0],["2013-03-11",8.5,8.5,8.5,8.5,2200.0],["2013-03-12",8.5,9.0,8.5,8.75,7400.0],["2013-03-13",9.49,9.49,9.49,9.49,200.0],["2013-03-14",9.49,9.49,9.49,9.49,0.0],["2013-03-15",9.49,9.49,9.49,9.49,0.0],["2013-03-18",9.0,9.0,9.0,9.0,2000.0],["2013-03-19",9.0,9.0,9.0,9.0,14900.0],["2013-03-20",9.0,9.0,9.0,9.0,0.0],["2013-03-21",9.0,9.0,9.0,9.0,100.0],["2013-03-22",9.0,9.0,8.5,9.0,2300.0],["2013-03-25",9.0,9.75,9.0,9.0,14900.0],["2013-03-26",9.25,9.5,9.25,9.5,13000.0],["2013-03-27",9.25,9.25,9.25,9.25,700.0],["2013-03-28",9.25,9.25,9.25,9.25,0.0],["2013-04-01",9.0,9.3,9.0,9.3,1000.0],["2013-04-02",8.75,8.75,8.75,8.75,100.0],["2013-04-03",8.75,8.75,8.75,8.75,100.0],["2013-04-04",8.75,8.75,8.4,8.5,17100.0],["2013-04-05",8.5,8.5,8.16,8.16,1600.0],["2013-04-08",8.16,8.16,8.16,8.16,300.0],["2013-04-09",8.35,8.5,8.35,8.5,2300.0],["2013-04-10",8.49,8.49,8.49,8.49,100.0],["2013-04-11",8.45,8.9,8.45,8.5,9100.0],["2013-04-12",8.35,8.5,8.35,8.5,1600.0],["2013-04-15",8.5,8.5,8.5,8.5,0.0],["2013-04-16",8.5,8.5,8.5,8.5,5000.0],["2013-04-17",8.5,8.5,8.2,8.2,1500.0],["2013-04-18",8.5,8.5,8.5,8.5,5100.0],["2013-04-19",8.5,8.5,8.5,8.5,1000.0],["2013-04-22",8.5,8.5,8.5,8.5,0.0],["2013-04-23",8.75,8.75,8.5,8.51,2300.0],["2013-04-24",8.5,8.5,8.5,8.5,600.0],["2013-04-25",8.5,8.5,8.49,8.49,800.0],["2013-04-26",8.49,8.49,8.49,8.49,0.0],["2013-04-29",8.6,8.6,8.5,8.5,900.0],["2013-04-30",8.5,8.5,8.5,8.5,0.0],["2013-05-01",8.5,8.5,8.5,8.5,0.0],["2013-05-02",8.5,8.5,8.5,8.5,1000.0],["2013-05-03",8.2,8.4,8.2,8.4,200.0],["2013-05-06",8.2,8.5,8.2,8.5,1800.0],["2013-05-07",8.5,8.5,8.5,8.5,200.0],["2013-05-08",8.5,8.5,8.5,8.5,0.0],["2013-05-09",8.5,8.5,8.5,8.5,100.0],["2013-05-10",8.5,8.5,8.5,8.5,0.0],["2013-05-13",8.2,8.2,8.2,8.2,1000.0],["2013-05-14",8.5,8.5,8.5,8.5,3600.0],["2013-05-15",8.5,8.5,8.5,8.5,0.0],["2013-05-16",8.25,8.25,8.25,8.25,700.0],["2013-05-17",8.25,8.25,8.25,8.25,0.0],["2013-05-20",8.25,8.25,8.25,8.25,500.0],["2013-05-21",8.5,8.5,8.5,8.5,100.0],["2013-05-22",8.5,8.5,8.5,8.5,0.0],["2013-05-23",7.85,8.5,7.85,8.5,600.0],["2013-05-24",8.2,8.2,8.2,8.2,2900.0],["2013-05-28",7.86,8.2,7.86,8.2,500.0],["2013-05-29",8.2,8.2,8.2,8.2,0.0],["2013-05-30",8.2,8.2,8.2,8.2,0.0],["2013-05-31",8.2,8.2,8.2,8.2,0.0],["2013-06-03",8.2,8.2,8.2,8.2,0.0],["2013-06-04",7.85,8.29,7.85,8.29,1400.0],["2013-06-05",7.85,10.0,7.85,8.5,1700.0],["2013-06-06",8.5,8.5,8.1,8.1,1400.0],["2013-06-07",9.0,9.0,8.5,8.5,1800.0],["2013-06-10",8.5,8.5,8.5,8.5,0.0],["2013-06-11",8.5,9.0,8.5,8.5,6100.0],["2013-06-12",8.5,8.5,8.5,8.5,3500.0],["2013-06-13",8.1,8.1,8.1,8.1,300.0],["2013-06-14",8.1,8.5,8.1,8.5,500.0],["2013-06-17",8.25,8.25,8.25,8.25,1300.0],["2013-06-18",8.5,8.5,8.45,8.45,200.0],["2013-06-19",8.45,8.45,8.45,8.45,0.0],["2013-06-20",8.2,8.2,8.2,8.2,200.0],["2013-06-21",8.2,8.2,8.2,8.2,0.0],["2013-06-24",8.2,8.2,8.2,8.2,0.0],["2013-06-25",8.2,8.2,8.2,8.2,200.0],["2013-06-26",8.2,8.2,8.2,8.2,0.0],["2013-06-27",8.25,8.25,8.25,8.25,2000.0],["2013-06-28",8.21,8.21,8.21,8.21,200.0],["2013-07-01",8.21,8.21,8.21,8.21,0.0],["2013-07-02",8.19,8.19,8.19,8.19,800.0],["2013-07-03",8.3,8.3,8.3,8.3,600.0],["2013-07-05",8.3,8.3,8.3,8.3,0.0],["2013-07-08",8.3,8.3,8.3,8.3,0.0],["2013-07-09",8.3,8.3,8.2,8.2,600.0],["2013-07-10",8.3,8.3,8.3,8.3,200.0],["2013-07-11",8.5,8.5,8.5,8.5,100.0],["2013-07-12",7.85,8.5,7.85,8.5,1100.0],["2013-07-15",8.5,8.5,8.5,8.5,6400.0],["2013-07-16",8.5,8.7,8.5,8.5,18900.0],["2013-07-17",8.5,8.5,8.2,8.2,8600.0],["2013-07-18",8.2,8.2,8.2,8.2,0.0],["2013-07-19",8.5,8.5,8.2,8.2,5000.0],["2013-07-22",8.4,8.5,8.2,8.49,4900.0],["2013-07-23",8.45,8.45,8.1,8.1,500.0],["2013-07-24",8.4,8.5,8.4,8.49,2800.0],["2013-07-25",8.49,8.49,8.49,8.49,0.0],["2013-07-26",8.49,8.49,8.49,8.49,0.0],["2013-07-29",8.49,8.49,8.49,8.49,0.0],["2013-07-30",8.4,8.4,8.4,8.4,1400.0],["2013-07-31",8.26,9.5,8.26,8.5,8700.0],["2013-08-01",8.6,8.6,8.6,8.6,1600.0],["2013-08-02",8.17,8.99,8.17,8.99,700.0],["2013-08-05",8.21,8.5,8.21,8.5,300.0],["2013-08-06",8.3,9.0,8.3,9.0,3800.0],["2013-08-07",8.31,8.31,8.3,8.3,500.0],["2013-08-08",8.35,8.35,8.35,8.35,200.0],["2013-08-09",8.35,8.35,8.35,8.35,0.0],["2013-08-12",8.98,8.98,8.98,8.98,200.0],["2013-08-13",8.99,9.25,8.99,9.03,1400.0],["2013-08-14",9.03,9.04,9.0,9.04,2800.0],["2013-08-15",9.05,9.05,9.0,9.05,600.0],["2013-08-16",9.06,9.1,9.06,9.1,600.0],["2013-08-19",9.1,9.5,9.09,9.5,2400.0],["2013-08-20",9.5,9.5,9.5,9.5,0.0],["2013-08-21",9.5,9.5,9.09,9.09,10200.0],["2013-08-22",9.2,9.2,9.2,9.2,500.0],["2013-08-23",9.9,9.9,9.9,9.9,100.0],["2013-08-26",9.9,9.9,9.9,9.9,0.0],["2013-08-27",9.9,9.9,9.9,9.9,0.0],["2013-08-28",9.9,9.9,9.9,9.9,0.0],["2013-08-29",9.9,9.9,9.9,9.9,0.0],["2013-08-30",9.9,9.9,9.9,9.9,0.0],["2013-09-03",9.9,9.9,9.9,9.9,0.0],["2013-09-04",9.49,12.5,9.49,12.5,5000.0],["2013-09-05",12.5,12.5,12.5,12.5,0.0],["2013-09-06",12.5,12.5,12.5,12.5,0.0],["2013-09-09",12.5,12.5,12.5,12.5,0.0],["2013-09-10",10.1,12.0,9.5,11.95,1600.0],["2013-09-11",11.95,11.95,11.95,11.95,300.0],["2013-09-12",11.95,11.95,11.95,11.95,0.0],["2013-09-13",10.01,10.5,10.01,10.5,600.0],["2013-09-16",10.99,11.0,10.99,11.0,500.0],["2013-09-17",11.0,11.0,11.0,11.0,0.0],["2013-09-18",11.0,11.0,11.0,11.0,0.0],["2013-09-19",11.0,11.0,11.0,11.0,0.0],["2013-09-20",11.0,11.0,11.0,11.0,0.0],["2013-09-23",11.0,11.0,10.0,10.01,1500.0],["2013-09-24",10.01,10.01,10.01,10.01,0.0],["2013-09-25",10.01,10.01,10.01,10.01,0.0],["2013-09-26",10.01,10.01,10.01,10.01,0.0],["2013-09-27",10.01,10.01,10.01,10.01,0.0],["2013-09-30",10.0,10.0,10.0,10.0,400.0],["2013-10-01",10.0,10.0,10.0,10.0,300.0],["2013-10-02",10.0,10.0,10.0,10.0,0.0],["2013-10-03",9.5,9.5,9.5,9.5,200.0],["2013-10-04",9.5,9.5,9.5,9.5,0.0],["2013-10-07",9.5,9.5,9.5,9.5,0.0],["2013-10-08",9.5,9.5,9.5,9.5,0.0],["2013-10-09",9.5,9.5,9.5,9.5,0.0],["2013-10-10",9.5,9.5,9.5,9.5,0.0],["2013-10-11",9.5,9.5,9.5,9.5,0.0],["2013-10-14",9.5,9.5,9.5,9.5,0.0],["2013-10-15",9.5,9.5,9.5,9.5,0.0],["2013-10-16",9.5,9.5,9.5,9.5,0.0],["2013-10-17",9.5,9.5,9.5,9.5,300.0],["2013-10-18",9.5,9.5,9.5,9.5,300.0],["2013-10-21",9.49,9.49,9.49,9.49,100.0],["2013-10-22",9.21,9.21,9.21,9.21,100.0],["2013-10-23",9.21,9.21,9.21,9.21,0.0],["2013-10-24",9.21,9.21,9.21,9.21,0.0],["2013-10-25",9.2,9.2,9.2,9.2,400.0],["2013-10-28",9.2,9.21,9.2,9.21,200.0],["2013-10-29",9.25,9.25,9.2,9.2,1900.0],["2013-10-30",9.2,9.2,9.2,9.2,100.0],["2013-10-31",9.2,9.2,9.2,9.2,2000.0],["2013-11-01",9.2,9.2,9.2,9.2,0.0],["2013-11-04",9.1,9.1,9.1,9.1,600.0],["2013-11-05",9.1,9.1,9.1,9.1,1400.0],["2013-11-06",9.1,9.1,9.1,9.1,0.0],["2013-11-07",9.1,9.1,9.1,9.1,0.0],["2013-11-08",9.2,9.2,9.2,9.2,100.0],["2013-11-11",9.2,9.2,9.2,9.2,0.0],["2013-11-12",9.2,9.2,9.2,9.2,0.0],["2013-11-13",9.2,9.2,9.2,9.2,0.0],["2013-11-14",10.1,10.1,10.1,10.1,300.0],["2013-11-15",10.0,10.0,10.0,10.0,4300.0],["2013-11-18",10.0,10.0,10.0,10.0,0.0],["2013-11-19",10.0,10.0,10.0,10.0,0.0],["2013-11-20",10.1,10.1,10.1,10.1,600.0],["2013-11-21",10.2,10.2,10.2,10.2,4000.0],["2013-11-22",9.25,10.0,9.25,10.0,1100.0],["2013-11-25",10.0,10.0,10.0,10.0,0.0],["2013-11-26",10.0,10.0,10.0,10.0,200.0],["2013-11-27",10.5,10.5,10.5,10.5,1100.0],["2013-11-29",10.5,10.5,10.5,10.5,0.0],["2013-12-02",10.89,10.9,10.89,10.89,1400.0],["2013-12-03",9.15,9.15,9.15,9.15,100.0],["2013-12-04",10.0,10.0,10.0,10.0,8400.0],["2013-12-05",11.0,11.0,11.0,11.0,2200.0],["2013-12-06",11.0,11.0,11.0,11.0,0.0],["2013-12-09",11.0,11.0,11.0,11.0,0.0],["2013-12-10",11.0,11.0,11.0,11.0,0.0],["2013-12-11",11.0,11.0,11.0,11.0,0.0],["2013-12-12",11.0,11.0,11.0,11.0,0.0],["2013-12-13",11.0,11.0,11.0,11.0,0.0],["2013-12-16",9.52,9.52,9.52,9.52,200.0],["2013-12-17",9.52,9.52,9.52,9.52,0.0],["2013-12-18",9.52,9.52,9.52,9.52,0.0],["2013-12-19",9.52,9.52,9.52,9.52,0.0],["2013-12-20",9.35,9.35,9.35,9.35,700.0],["2013-12-23",9.35,9.4,9.35,9.4,700.0],["2013-12-24",9.4,9.4,9.4,9.4,0.0],["2013-12-26",9.4,9.4,9.4,9.4,0.0],["2013-12-27",9.4,9.4,9.4,9.4,0.0],["2013-12-30",9.4,9.4,9.4,9.4,0.0],["2013-12-31",9.46,9.46,9.46,9.46,400.0],["2014-01-02",9.46,9.46,9.46,9.46,700.0],["2014-01-03",9.46,9.46,9.46,9.46,0.0],["2014-01-06",9.5,9.5,9.44,9.44,700.0],["2014-01-07",9.45,9.45,9.45,9.45,500.0],["2014-01-08",9.45,9.45,9.45,9.45,0.0],["2014-01-09",9.45,9.45,9.45,9.45,0.0],["2014-01-10",9.45,9.45,9.45,9.45,0.0],["2014-01-13",9.45,9.45,9.45,9.45,0.0],["2014-01-14",11.1,11.1,11.1,11.1,300.0],["2014-01-15",11.1,11.1,11.1,11.1,0.0],["2014-01-16",11.1,11.1,11.1,11.1,0.0],["2014-01-17",9.41,9.41,9.41,9.41,600.0],["2014-01-21",9.41,9.41,9.41,9.41,400.0],["2014-01-22",9.2,9.2,9.2,9.2,200.0],["2014-01-23",9.35,9.35,9.35,9.35,300.0],["2014-01-24",11.0,11.0,11.0,11.0,1100.0],["2014-01-27",11.0,11.0,11.0,11.0,800.0],["2014-01-28",10.99,11.0,10.98,11.0,5500.0],["2014-01-29",11.0,11.0,10.98,10.99,11900.0],["2014-01-30",11.0,11.11,10.99,11.11,3400.0],["2014-01-31",11.0,11.0,11.0,11.0,2000.0],["2014-02-03",11.0,11.0,11.0,11.0,0.0],["2014-02-04",11.11,11.11,11.1,11.11,2300.0],["2014-02-05",11.0,11.15,11.0,11.1,1300.0],["2014-02-06",10.25,10.25,10.25,10.25,100.0],["2014-02-07",11.0,11.75,11.0,11.75,1300.0],["2014-02-10",12.0,12.1,12.0,12.1,3300.0],["2014-02-11",13.0,13.0,12.99,12.99,1600.0],["2014-02-12",13.0,13.0,13.0,13.0,1900.0],["2014-02-13",12.75,13.0,12.75,13.0,600.0],["2014-02-14",13.0,13.0,13.0,13.0,0.0],["2014-02-18",13.0,13.0,13.0,13.0,0.0],["2014-02-19",13.0,13.0,13.0,13.0,0.0],["2014-02-20",13.0,13.0,13.0,13.0,0.0],["2014-02-21",13.0,13.0,13.0,13.0,0.0],["2014-02-24",12.5,13.0,12.5,12.76,3600.0],["2014-02-25",12.76,12.76,12.76,12.76,0.0],["2014-02-26",12.76,12.76,12.76,12.76,0.0],["2014-02-27",12.76,12.76,12.76,12.76,0.0],["2014-02-28",12.76,12.76,12.76,12.76,0.0],["2014-03-03",12.76,12.76,12.76,12.76,0.0],["2014-03-04",13.0,13.0,13.0,13.0,400.0],["2014-03-05",13.0,13.0,12.75,12.99,1400.0],["2014-03-06",12.84,12.84,12.84,12.84,200.0],["2014-03-07",12.84,12.84,12.84,12.84,0.0],["2014-03-10",12.84,12.84,12.84,12.84,0.0],["2014-03-11",12.84,12.84,12.84,12.84,0.0],["2014-03-12",13.0,13.0,13.0,13.0,200.0],["2014-03-13",13.0,13.0,13.0,13.0,0.0],["2014-03-14",13.0,13.0,13.0,13.0,0.0],["2014-03-17",10.0,14.0,10.0,14.0,600.0],["2014-03-18",14.0,14.0,14.0,14.0,0.0],["2014-03-19",14.0,14.0,14.0,14.0,0.0],["2014-03-20",14.0,14.0,14.0,14.0,0.0],["2014-03-21",14.0,14.0,14.0,14.0,0.0],["2014-03-24",13.5,13.5,13.5,13.5,300.0],["2014-03-25",13.5,13.5,13.5,13.5,0.0],["2014-03-26",13.5,13.5,13.5,13.5,0.0],["2014-03-27",13.5,13.5,13.5,13.5,0.0],["2014-03-28",13.5,13.5,13.5,13.5,0.0],["2014-03-31",10.5,13.0,10.5,13.0,1000.0],["2014-04-01",13.0,13.0,13.0,13.0,0.0],["2014-04-02",13.0,13.0,13.0,13.0,0.0],["2014-04-03",13.0,13.0,13.0,13.0,0.0],["2014-04-04",13.0,13.0,13.0,13.0,0.0],["2014-04-07",13.0,13.0,13.0,13.0,0.0],["2014-04-08",13.0,13.0,13.0,13.0,0.0],["2014-04-09",13.0,13.0,13.0,13.0,0.0],["2014-04-10",13.0,13.0,13.0,13.0,0.0],["2014-04-11",13.0,13.0,13.0,13.0,0.0],["2014-04-14",13.0,13.0,13.0,13.0,0.0],["2014-04-15",13.0,13.0,13.0,13.0,0.0],["2014-04-16",13.0,13.0,13.0,13.0,0.0],["2014-04-17",13.0,13.0,13.0,13.0,0.0],["2014-04-21",13.0,13.0,13.0,13.0,0.0],["2014-04-22",13.0,13.0,13.0,13.0,0.0],["2014-04-23",13.0,13.0,13.0,13.0,0.0],["2014-04-24",13.0,13.0,13.0,13.0,0.0],["2014-04-25",13.0,13.0,13.0,13.0,0.0],["2014-04-28",10.9,10.9,10.9,10.9,100.0],["2014-04-29",13.0,13.0,13.0,13.0,100.0],["2014-04-30",13.0,13.0,13.0,13.0,0.0],["2014-05-01",13.0,13.0,13.0,13.0,0.0],["2014-05-02",11.3,12.95,11.3,12.95,400.0],["2014-05-05",12.95,12.95,12.95,12.95,0.0],["2014-05-06",12.95,12.95,12.95,12.95,0.0],["2014-05-07",12.95,12.95,12.95,12.95,0.0],["2014-05-08",12.95,12.95,12.95,12.95,0.0],["2014-05-09",11.3,13.95,11.3,11.3,1500.0],["2014-05-12",11.3,11.3,11.3,11.3,0.0],["2014-05-13",11.3,11.3,11.3,11.3,0.0],["2014-05-14",11.3,11.3,11.3,11.3,0.0],["2014-05-15",11.3,11.3,11.3,11.3,0.0],["2014-05-16",11.3,11.3,11.3,11.3,0.0],["2014-05-19",11.3,11.3,11.3,11.3,0.0],["2014-05-20",11.3,11.3,11.3,11.3,0.0],["2014-05-21",11.3,11.3,11.3,11.3,0.0],["2014-05-22",11.3,11.3,11.3,11.3,0.0],["2014-05-23",11.3,11.3,11.3,11.3,0.0],["2014-05-27",11.3,11.3,11.3,11.3,0.0],["2014-05-28",11.3,11.3,11.3,11.3,0.0],["2014-05-29",11.0,11.0,10.55,10.55,300.0],["2014-05-30",10.5,10.5,10.5,10.5,200.0],["2014-06-02",10.5,10.5,10.5,10.5,0.0],["2014-06-03",10.5,10.5,10.5,10.5,0.0],["2014-06-04",10.5,10.5,10.5,10.5,0.0],["2014-06-05",10.5,10.5,10.5,10.5,300.0],["2014-06-06",10.5,10.5,10.5,10.5,0.0],["2014-06-09",10.5,10.5,10.5,10.5,0.0],["2014-06-10",10.5,10.5,10.5,10.5,0.0],["2014-06-11",10.5,10.5,10.5,10.5,0.0],["2014-06-12",10.5,10.5,10.5,10.5,1000.0],["2014-06-13",10.49,10.49,10.49,10.49,300.0],["2014-06-16",10.49,10.49,10.49,10.49,0.0],["2014-06-17",10.49,10.49,10.49,10.49,0.0],["2014-06-18",10.49,10.49,10.49,10.49,0.0],["2014-06-19",10.48,10.48,10.48,10.48,800.0],["2014-06-20",10.48,11.0,10.48,10.5,4000.0],["2014-06-23",10.5,10.5,10.5,10.5,0.0],["2014-06-24",10.5,10.5,10.5,10.5,0.0],["2014-06-25",7.11,10.05,7.11,10.05,1900.0],["2014-06-26",11.0,11.0,11.0,11.0,200.0],["2014-06-27",11.0,11.0,11.0,11.0,0.0],["2014-06-30",11.0,11.0,11.0,11.0,0.0],["2014-07-01",8.5,8.5,8.5,8.5,200.0],["2014-07-02",8.5,8.5,8.5,8.5,100.0],["2014-07-03",7.0,10.0,7.0,8.5,800.0],["2014-07-07",9.06,10.5,9.06,10.5,1800.0],["2014-07-08",10.5,10.5,10.5,10.5,700.0],["2014-07-09",10.5,10.5,10.5,10.5,0.0],["2014-07-10",10.5,10.5,10.5,10.5,0.0],["2014-07-11",11.0,11.0,11.0,11.0,500.0],["2014-07-14",11.0,11.0,11.0,11.0,0.0],["2014-07-15",11.0,11.0,11.0,11.0,900.0],["2014-07-16",10.9,10.9,10.6,10.6,500.0],["2014-07-17",10.6,10.6,10.6,10.6,0.0],["2014-07-18",10.9,10.9,10.9,10.9,600.0],["2014-07-21",10.6,11.0,10.6,11.0,900.0],["2014-07-22",11.0,11.0,11.0,11.0,0.0],["2014-07-23",11.0,11.0,11.0,11.0,500.0],["2014-07-24",11.0,11.0,11.0,11.0,1200.0],["2014-07-25",11.0,11.0,11.0,11.0,0.0],["2014-07-28",10.01,10.01,10.0,10.01,700.0],["2014-07-29",10.01,10.01,10.0,10.0,600.0],["2014-07-30",10.0,10.0,10.0,10.0,1600.0],["2014-07-31",10.0,10.0,10.0,10.0,0.0],["2014-08-01",10.0,10.0,10.0,10.0,0.0],["2014-08-04",10.0,10.0,10.0,10.0,5100.0],["2014-08-05",10.0,10.0,10.0,10.0,3000.0],["2014-08-06",10.0,10.0,10.0,10.0,0.0],["2014-08-07",7.0,10.0,7.0,8.02,500.0],["2014-08-08",8.51,8.51,8.5,8.5,2900.0],["2014-08-11",8.5,8.5,8.5,8.5,0.0],["2014-08-12",8.26,8.26,8.26,8.26,300.0],["2014-08-13",8.3,9.0,8.3,9.0,800.0],["2014-08-14",9.0,9.0,9.0,9.0,0.0],["2014-08-15",9.0,9.0,9.0,9.0,0.0],["2014-08-18",9.0,9.0,9.0,9.0,0.0],["2014-08-19",9.0,9.0,9.0,9.0,0.0],["2014-08-20",9.0,9.0,9.0,9.0,0.0],["2014-08-21",10.0,10.0,10.0,10.0,500.0],["2014-08-22",10.0,10.0,10.0,10.0,0.0],["2014-08-25",10.0,10.0,10.0,10.0,0.0],["2014-08-26",10.0,10.0,10.0,10.0,0.0],["2014-08-27",8.75,8.75,8.75,8.75,900.0],["2014-08-28",8.75,8.75,8.75,8.75,0.0],["2014-08-29",8.75,8.75,8.75,8.75,8300.0],["2014-09-02",8.75,8.75,8.75,8.75,0.0],["2014-09-03",8.75,8.75,8.75,8.75,1000.0],["2014-09-04",8.75,8.75,8.25,8.25,5200.0],["2014-09-05",8.25,8.25,8.25,8.25,0.0],["2014-09-08",7.5,8.25,7.0,8.25,1400.0],["2014-09-09",8.25,8.25,8.25,8.25,0.0],["2014-09-10",8.55,8.75,8.51,8.75,5300.0],["2014-09-11",8.8,8.8,8.8,8.8,900.0],["2014-09-12",8.8,8.8,8.8,8.8,0.0],["2014-09-15",8.8,8.8,8.8,8.8,0.0],["2014-09-16",8.75,8.95,8.75,8.95,400.0],["2014-09-17",8.75,8.75,8.75,8.75,100.0],["2014-09-18",8.75,8.75,8.75,8.75,0.0],["2014-09-19",8.75,8.75,8.75,8.75,0.0],["2014-09-22",9.0,9.0,8.9,8.9,2000.0],["2014-09-23",8.75,8.75,8.75,8.75,100.0],["2014-09-24",8.75,8.75,8.75,8.75,800.0],["2014-09-25",8.75,8.75,8.75,8.75,0.0],["2014-09-26",8.75,8.75,8.75,8.75,0.0],["2014-09-29",9.0,9.0,8.9,8.9,1200.0],["2014-09-30",9.0,9.0,8.8,8.8,2000.0],["2014-10-01",8.8,8.8,8.8,8.8,0.0],["2014-10-02",8.8,8.8,8.8,8.8,0.0],["2014-10-03",8.75,8.75,8.25,8.25,1900.0],["2014-10-06",8.25,8.25,8.25,8.25,500.0],["2014-10-07",8.0,8.0,8.0,8.0,600.0],["2014-10-08",8.0,8.0,8.0,8.0,0.0],["2014-10-09",8.0,8.0,8.0,8.0,0.0],["2014-10-10",7.8,7.8,7.8,7.8,100.0],["2014-10-13",8.3,8.3,8.3,8.3,600.0],["2014-10-14",8.3,8.3,8.3,8.3,0.0],["2014-10-15",8.3,8.3,8.3,8.3,0.0],["2014-10-16",8.3,8.3,8.3,8.3,0.0],["2014-10-17",8.75,8.75,8.75,8.75,800.0],["2014-10-20",8.0,8.0,8.0,8.0,400.0],["2014-10-21",8.0,8.0,8.0,8.0,0.0],["2014-10-22",7.5,7.5,7.5,7.5,100.0],["2014-10-23",7.5,7.5,7.5,7.5,1200.0],["2014-10-24",7.5,7.5,7.5,7.5,0.0],["2014-10-27",7.5,7.5,7.5,7.5,0.0],["2014-10-28",7.5,7.5,7.5,7.5,400.0],["2014-10-29",7.5,7.5,7.5,7.5,0.0],["2014-10-30",7.5,7.5,7.5,7.5,200.0],["2014-10-31",7.5,7.5,7.5,7.5,0.0],["2014-11-03",7.5,7.5,7.5,7.5,400.0],["2014-11-04",7.5,7.5,7.5,7.5,0.0],["2014-11-05",7.25,7.25,6.5,6.5,700.0],["2014-11-06",6.5,6.5,6.5,6.5,0.0],["2014-11-07",7.0,7.0,6.5,6.5,1200.0],["2014-11-10",6.5,6.5,6.5,6.5,0.0],["2014-11-11",6.0,6.0,6.0,6.0,1300.0],["2014-11-12",6.0,6.0,6.0,6.0,0.0],["2014-11-13",5.0,5.0,5.0,5.0,200.0],["2014-11-14",6.0,6.75,5.0,6.0,146000.0],["2014-11-17",6.0,6.0,5.0,5.0,27500.0],["2014-11-18",5.0,5.5,5.0,5.0,5400.0],["2014-11-19",5.01,5.25,5.0,5.25,1800.0],["2014-11-20",5.25,5.25,5.25,5.25,0.0],["2014-11-21",4.99,5.0,4.99,4.99,1300.0],["2014-11-24",4.99,4.99,4.98,4.98,600.0],["2014-11-25",4.01,4.01,4.01,4.01,900.0],["2014-11-26",3.95,4.7,3.95,4.7,1100.0],["2014-11-28",4.7,4.7,4.7,4.7,0.0],["2014-12-01",4.01,4.7,4.01,4.7,900.0],["2014-12-02",4.51,5.0,4.51,4.51,8300.0],["2014-12-03",5.01,5.01,4.6,4.6,4700.0],["2014-12-04",4.6,4.6,4.6,4.6,0.0],["2014-12-05",4.51,4.51,4.51,4.51,1000.0],["2014-12-08",4.51,4.51,4.51,4.51,0.0],["2014-12-09",4.5,4.51,4.5,4.5,1300.0],["2014-12-10",4.01,4.01,4.01,4.01,100.0],["2014-12-11",4.01,4.01,4.01,4.01,0.0],["2014-12-12",4.01,4.01,4.01,4.01,0.0],["2014-12-15",5.0,5.0,5.0,5.0,500.0],["2014-12-16",4.5,4.7,4.25,4.25,3500.0],["2014-12-17",4.5,4.97,4.49,4.49,4500.0],["2014-12-18",4.55,5.0,2.05,2.05,11800.0],["2014-12-19",2.05,2.05,2.05,2.05,0.0],["2014-12-22",5.0,6.99,5.0,6.99,500.0],["2014-12-23",6.49,6.49,6.49,6.49,200.0],["2014-12-24",6.49,6.49,6.49,6.49,0.0],["2014-12-26",4.5,4.5,4.5,4.5,100.0],["2014-12-29",5.0,5.0,4.71,5.0,2500.0],["2014-12-30",5.01,5.25,5.01,5.25,5900.0],["2014-12-31",4.76,4.76,4.76,4.76,400.0],["2015-01-02",4.76,4.76,4.76,4.76,0.0],["2015-01-05",4.76,4.76,4.76,4.76,0.0],["2015-01-06",4.76,4.76,4.76,4.76,0.0],["2015-01-07",5.01,5.5,4.75,4.75,6500.0],["2015-01-08",4.75,4.75,4.41,4.41,4000.0],["2015-01-09",4.45,5.49,4.45,4.45,200.0],["2015-01-12",4.6,4.6,4.6,4.6,200.0],["2015-01-13",4.6,4.6,4.6,4.6,0.0],["2015-01-14",4.6,4.6,4.6,4.6,0.0],["2015-01-15",4.5,5.0,4.5,4.51,6100.0],["2015-01-16",4.5,4.5,4.5,4.5,1000.0],["2015-01-20",4.5,5.0,4.49,4.5,4500.0],["2015-01-21",4.5,4.75,4.5,4.5,4500.0],["2015-01-22",4.49,4.5,4.35,4.35,2400.0],["2015-01-23",3.5,4.75,3.5,4.75,135400.0],["2015-01-26",4.75,4.75,4.75,4.75,0.0],["2015-01-27",4.75,4.75,4.75,4.75,300.0],["2015-01-28",4.75,4.75,4.75,4.75,100.0],["2015-01-29",5.49,5.49,5.44,5.44,1100.0],["2015-01-30",3.8,4.0,3.8,4.0,1300.0],["2015-02-02",4.0,4.0,4.0,4.0,0.0],["2015-02-03",4.0,4.0,4.0,4.0,0.0],["2015-02-04",4.0,4.0,4.0,4.0,0.0],["2015-02-05",2.05,6.65,2.05,2.05,5700.0],["2015-02-06",5.0,5.0,4.75,4.75,3500.0],["2015-02-09",4.75,4.75,4.75,4.75,0.0],["2015-02-10",4.8,4.8,4.8,4.8,1300.0],["2015-02-11",4.8,4.8,4.8,4.8,0.0],["2015-02-12",4.99,5.09,4.8,4.8,3400.0],["2015-02-13",4.8,4.8,4.8,4.8,0.0],["2015-02-17",4.8,4.8,4.8,4.8,200.0],["2015-02-18",4.8,4.8,4.8,4.8,0.0],["2015-02-19",4.81,4.81,4.75,4.75,7700.0],["2015-02-20",4.75,4.75,4.75,4.75,0.0],["2015-02-23",4.75,4.75,4.75,4.75,0.0],["2015-02-24",4.8,4.8,4.8,4.8,300.0],["2015-02-25",4.8,4.8,4.8,4.8,0.0],["2015-02-26",4.8,4.8,4.8,4.8,0.0],["2015-02-27",4.75,4.99,4.75,4.99,2000.0],["2015-03-02",4.75,4.75,4.75,4.75,200.0],["2015-03-03",4.75,4.75,4.75,4.75,0.0],["2015-03-04",4.99,4.99,4.99,4.99,200.0],["2015-03-05",4.94,4.95,4.94,4.95,600.0],["2015-03-06",4.95,4.95,4.95,4.95,0.0],["2015-03-09",4.75,4.75,4.75,4.75,600.0],["2015-03-10",4.75,4.75,4.75,4.75,200.0],["2015-03-11",4.75,4.75,4.75,4.75,0.0],["2015-03-12",4.75,4.75,4.75,4.75,0.0],["2015-03-13",4.75,4.75,4.75,4.75,0.0],["2015-03-16",4.75,4.75,4.75,4.75,0.0],["2015-03-17",4.75,4.75,4.75,4.75,0.0],["2015-03-18",4.75,4.75,4.75,4.75,0.0],["2015-03-19",4.75,4.75,4.75,4.75,0.0],["2015-03-20",4.75,4.75,4.75,4.75,100.0],["2015-03-23",4.75,4.75,4.75,4.75,0.0],["2015-03-24",4.75,4.75,4.75,4.75,0.0],["2015-03-25",4.75,4.75,4.75,4.75,0.0],["2015-03-26",4.75,4.75,4.75,4.75,0.0],["2015-03-27",4.75,4.75,4.75,4.75,0.0],["2015-03-30",4.75,4.75,4.75,4.75,0.0],["2015-03-31",4.75,4.75,4.75,4.75,300.0],["2015-04-01",4.75,4.75,4.75,4.75,0.0],["2015-04-02",4.75,4.75,4.75,4.75,0.0],["2015-04-06",4.75,4.75,4.75,4.75,0.0],["2015-04-07",4.75,4.75,4.75,4.75,0.0],["2015-04-08",4.75,4.75,4.75,4.75,0.0],["2015-04-09",4.75,4.75,4.75,4.75,0.0],["2015-04-10",4.75,4.75,4.75,4.75,100.0],["2015-04-13",4.99,5.0,4.99,5.0,2400.0],["2015-04-14",5.0,5.0,5.0,5.0,0.0],["2015-04-15",4.9,4.9,4.9,4.9,400.0],["2015-04-16",4.9,4.9,4.9,4.9,100.0],["2015-04-17",4.9,4.9,4.9,4.9,2000.0],["2015-04-20",4.9,4.9,4.9,4.9,0.0],["2015-04-21",6.49,6.49,6.49,6.49,100.0],["2015-04-22",6.49,6.49,6.49,6.49,0.0],["2015-04-23",6.49,6.49,6.49,6.49,0.0],["2015-04-24",6.49,6.49,6.49,6.49,0.0],["2015-04-27",6.49,6.49,6.49,6.49,0.0],["2015-04-28",6.49,6.49,6.49,6.49,0.0],["2015-04-29",6.45,6.45,6.45,6.45,100.0],["2015-04-30",4.91,4.91,4.91,4.91,200.0],["2015-05-01",4.91,5.1,4.91,5.1,300.0],["2015-05-04",5.1,5.1,5.1,5.1,0.0],["2015-05-05",4.9,4.9,4.9,4.9,300.0],["2015-05-06",4.9,4.9,4.9,4.9,0.0],["2015-05-07",4.9,4.9,4.9,4.9,0.0],["2015-05-08",4.9,4.9,4.9,4.9,0.0],["2015-05-11",4.91,4.91,4.91,4.91,300.0],["2015-05-12",4.91,4.91,4.91,4.91,0.0],["2015-05-13",4.91,4.91,4.91,4.91,0.0],["2015-05-14",4.91,4.91,4.91,4.91,0.0],["2015-05-15",6.4,6.4,6.4,6.4,500.0],["2015-05-18",6.4,6.4,6.4,6.4,0.0],["2015-05-19",5.1,5.1,5.1,5.1,300.0],["2015-05-20",5.1,5.1,5.1,5.1,500.0],["2015-05-21",5.1,5.1,5.1,5.1,0.0],["2015-05-22",5.1,5.1,5.1,5.1,0.0],["2015-05-26",5.1,5.1,5.1,5.1,0.0],["2015-05-27",5.1,5.1,5.1,5.1,0.0],["2015-05-28",5.1,5.1,5.1,5.1,0.0],["2015-05-29",5.1,5.1,5.1,5.1,0.0],["2015-06-01",5.1,5.1,5.1,5.1,0.0],["2015-06-02",4.9,4.91,4.9,4.91,1000.0],["2015-06-03",4.91,4.91,4.91,4.91,0.0],["2015-06-04",4.91,4.91,4.91,4.91,200.0],["2015-06-05",5.0,5.0,5.0,5.0,200.0],["2015-06-08",5.0,5.0,5.0,5.0,0.0],["2015-06-09",5.0,5.0,5.0,5.0,0.0],["2015-06-10",5.0,5.0,5.0,5.0,0.0],["2015-06-11",5.0,5.0,5.0,5.0,0.0],["2015-06-12",4.91,4.91,4.91,4.91,1000.0],["2015-06-15",4.91,4.91,4.91,4.91,0.0],["2015-06-16",4.9,4.9,4.9,4.9,100.0],["2015-06-17",4.9,4.9,4.9,4.9,0.0],["2015-06-18",4.9,4.9,4.9,4.9,0.0],["2015-06-19",4.9,4.9,4.9,4.9,0.0],["2015-06-22",4.9,4.9,4.9,4.9,0.0],["2015-06-23",4.9,4.9,4.9,4.9,0.0],["2015-06-24",5.0,5.0,5.0,5.0,500.0],["2015-06-25",5.0,5.0,5.0,5.0,0.0],["2015-06-26",5.0,5.0,5.0,5.0,0.0],["2015-06-29",4.01,4.1,4.01,4.1,500.0],["2015-06-30",4.01,4.25,4.01,4.25,1100.0],["2015-07-01",4.14,4.14,4.14,4.14,300.0],["2015-07-02",4.14,4.14,4.14,4.14,0.0],["2015-07-06",4.14,4.14,4.14,4.14,0.0],["2015-07-07",4.75,4.75,4.75,4.75,100.0],["2015-07-08",5.0,5.0,4.99,4.99,300.0],["2015-07-09",4.99,4.99,4.99,4.99,0.0],["2015-07-10",4.21,4.21,4.21,4.21,100.0],["2015-07-13",4.21,4.21,4.21,4.21,0.0],["2015-07-14",4.21,4.21,4.21,4.21,0.0],["2015-07-15",4.21,4.21,4.21,4.21,100.0],["2015-07-16",4.21,4.21,4.21,4.21,0.0],["2015-07-17",4.21,4.21,4.21,4.21,0.0],["2015-07-20",4.21,4.21,4.21,4.21,0.0],["2015-07-21",4.2,4.2,2.51,2.51,400.0],["2015-07-22",3.6,3.6,3.6,3.6,200.0],["2015-07-23",3.6,3.6,3.6,3.6,0.0],["2015-07-24",3.6,3.6,3.6,3.6,0.0],["2015-07-27",3.6,3.6,3.6,3.6,0.0],["2015-07-28",5.0,5.0,4.99,4.99,500.0],["2015-07-29",4.99,4.99,4.99,4.99,0.0],["2015-07-30",4.99,4.99,4.99,4.99,0.0],["2015-07-31",4.99,4.99,4.99,4.99,0.0],["2015-08-03",4.99,4.99,4.99,4.99,0.0],["2015-08-04",4.99,4.99,4.99,4.99,0.0],["2015-08-05",4.99,4.99,4.99,4.99,0.0],["2015-08-06",3.75,3.75,3.5,3.5,3200.0],["2015-08-07",3.5,3.5,3.5,3.5,0.0],["2015-08-10",3.5,3.5,3.5,3.5,0.0],["2015-08-11",3.5,3.5,3.5,3.5,300.0],["2015-08-12",3.75,3.75,3.5,3.5,2200.0],["2015-08-13",4.0,4.0,4.0,4.0,1800.0],["2015-08-14",4.0,4.0,4.0,4.0,0.0],["2015-08-17",4.0,4.0,4.0,4.0,0.0],["2015-08-18",4.0,4.0,4.0,4.0,200.0],["2015-08-19",4.0,4.0,4.0,4.0,0.0],["2015-08-20",4.0,4.0,4.0,4.0,0.0],["2015-08-21",4.75,4.75,4.74,4.74,1300.0],["2015-08-24",4.74,4.74,4.74,4.74,0.0],["2015-08-25",3.51,4.27,3.51,4.27,800.0],["2015-08-26",3.51,3.51,3.51,3.51,500.0],["2015-08-27",3.51,3.51,3.51,3.51,0.0],["2015-08-28",3.51,3.51,3.51,3.51,0.0],["2015-08-31",4.49,4.49,4.47,4.47,300.0],["2015-09-01",4.49,4.75,4.49,4.5,11300.0],["2015-09-02",4.5,4.5,4.5,4.5,0.0],["2015-09-03",4.5,4.5,4.5,4.5,0.0],["2015-09-04",4.5,4.5,4.5,4.5,300.0],["2015-09-08",3.0,4.5,3.0,4.5,1200.0],["2015-09-09",4.5,4.5,4.5,4.5,0.0],["2015-09-10",4.5,4.5,4.5,4.5,0.0],["2015-09-11",4.5,4.5,4.5,4.5,0.0],["2015-09-14",4.5,4.5,4.5,4.5,0.0],["2015-09-15",4.75,4.75,4.75,4.75,2100.0],["2015-09-16",4.75,4.75,4.75,4.75,0.0],["2015-09-17",4.75,4.75,4.75,4.75,0.0],["2015-09-18",5.1,5.1,5.1,5.1,300.0],["2015-09-21",5.1,5.1,5.1,5.1,0.0],["2015-09-22",5.1,5.1,5.1,5.1,0.0],["2015-09-23",5.1,5.1,5.1,5.1,0.0],["2015-09-24",5.1,5.1,5.1,5.1,0.0],["2015-09-25",5.1,5.1,5.1,5.1,0.0],["2015-09-28",5.1,5.1,5.1,5.1,0.0],["2015-09-29",5.1,5.1,5.1,5.1,0.0],["2015-09-30",5.2,5.2,5.0,5.0,1000.0],["2015-10-01",5.0,5.0,5.0,5.0,0.0],["2015-10-02",5.0,5.0,5.0,5.0,0.0],["2015-10-05",5.0,5.0,5.0,5.0,0.0],["2015-10-06",5.0,5.0,5.0,5.0,1100.0],["2015-10-07",5.0,5.0,5.0,5.0,0.0],["2015-10-08",5.0,5.0,5.0,5.0,0.0],["2015-10-09",5.0,5.0,5.0,5.0,0.0],["2015-10-12",5.02,5.02,5.02,5.02,200.0],["2015-10-13",5.02,5.02,5.02,5.02,0.0],["2015-10-14",5.02,5.02,5.02,5.02,0.0],["2015-10-15",5.02,5.02,5.02,5.02,0.0],["2015-10-16",5.02,5.02,5.02,5.02,0.0],["2015-10-19",5.02,5.02,5.02,5.02,0.0],["2015-10-20",5.02,5.02,5.02,5.02,0.0],["2015-10-21",5.02,5.02,5.02,5.02,0.0],["2015-10-22",5.02,5.02,5.02,5.02,0.0],["2015-10-23",5.02,5.02,5.02,5.02,0.0],["2015-10-26",5.02,5.02,5.02,5.02,0.0],["2015-10-27",5.03,5.03,5.03,5.03,300.0],["2015-10-28",5.03,5.03,5.03,5.03,0.0],["2015-10-29",5.03,5.03,5.03,5.03,0.0],["2015-10-30",5.27,5.27,5.0,5.0,9900.0],["2015-11-02",4.75,4.75,4.54,4.54,600.0],["2015-11-03",4.6,4.6,4.6,4.6,500.0],["2015-11-04",4.6,4.6,4.6,4.6,200.0],["2015-11-05",4.6,4.6,4.6,4.6,0.0],["2015-11-06",4.6,4.6,4.6,4.6,0.0],["2015-11-09",4.6,4.6,4.6,4.6,0.0],["2015-11-10",4.01,4.75,4.01,4.75,2800.0],["2015-11-11",4.75,4.75,3.5,4.75,8200.0],["2015-11-12",4.75,4.75,4.75,4.75,1100.0],["2015-11-13",4.75,4.75,4.75,4.75,0.0],["2015-11-16",3.5,3.5,3.5,3.5,200.0],["2015-11-17",3.5,3.5,3.5,3.5,0.0],["2015-11-18",3.5,3.5,3.5,3.5,0.0],["2015-11-19",3.5,3.5,3.5,3.5,0.0],["2015-11-20",3.5,3.5,3.5,3.5,0.0],["2015-11-23",3.5,3.5,3.5,3.5,0.0],["2015-11-24",3.55,3.55,3.55,3.55,100.0],["2015-11-25",3.55,3.55,3.55,3.55,0.0],["2015-11-27",3.55,3.55,3.55,3.55,0.0],["2015-11-30",3.55,3.55,3.55,3.55,0.0],["2015-12-01",3.55,3.55,3.55,3.55,0.0],["2015-12-02",4.1,4.1,3.55,3.55,1400.0],["2015-12-03",3.75,3.75,3.25,3.25,19200.0],["2015-12-04",3.25,3.25,3.25,3.25,0.0],["2015-12-07",3.4,3.51,3.4,3.51,5000.0],["2015-12-08",3.51,3.51,3.51,3.51,0.0],["2015-12-09",3.51,3.51,3.51,3.51,0.0],["2015-12-10",3.51,3.51,3.51,3.51,0.0],["2015-12-11",3.65,3.65,3.65,3.65,200.0],["2015-12-14",3.65,3.65,3.65,3.65,0.0],["2015-12-15",3.65,3.65,3.65,3.65,0.0],["2015-12-16",3.65,3.65,3.65,3.65,900.0],["2015-12-17",3.5,3.5,3.5,3.5,1000.0],["2015-12-18",3.5,3.5,3.5,3.5,0.0],["2015-12-21",3.26,3.26,3.26,3.26,200.0],["2015-12-22",3.25,3.26,3.25,3.25,600.0],["2015-12-23",3.5,3.5,3.3,3.3,2100.0],["2015-12-24",3.3,3.3,3.3,3.3,0.0],["2015-12-28",3.45,3.45,3.3,3.3,1900.0],["2015-12-29",3.3,3.3,3.3,3.3,0.0],["2015-12-30",3.45,3.45,3.45,3.45,1200.0],["2015-12-31",3.45,3.45,3.45,3.45,0.0],["2016-01-04",3.45,3.45,3.45,3.45,0.0],["2016-01-05",3.45,3.45,3.45,3.45,0.0],["2016-01-06",3.45,3.45,3.45,3.45,0.0],["2016-01-07",3.45,3.45,3.45,3.45,0.0],["2016-01-08",3.45,3.45,3.45,3.45,0.0],["2016-01-11",3.5,3.5,3.5,3.5,100.0],["2016-01-12",3.5,3.5,3.5,3.5,0.0],["2016-01-13",3.5,3.5,3.5,3.5,0.0],["2016-01-14",3.6,3.6,3.6,3.6,900.0],["2016-01-15",2.59,2.59,2.59,2.59,200.0],["2016-01-19",3.7,3.7,3.7,3.7,500.0],["2016-01-20",3.5,3.5,3.5,3.5,200.0],["2016-01-21",3.5,3.5,3.5,3.5,0.0],["2016-01-22",3.0,3.0,2.25,3.0,700.0],["2016-01-25",3.5,3.5,3.49,3.5,1900.0],["2016-01-26",2.55,2.55,2.55,2.55,200.0],["2016-01-27",2.55,2.55,2.55,2.55,0.0],["2016-01-28",2.55,2.55,2.55,2.55,0.0],["2016-01-29",2.55,2.55,2.55,2.55,0.0],["2016-02-01",2.55,2.55,2.55,2.55,0.0],["2016-02-02",3.0,3.0,2.43,2.43,3200.0],["2016-02-03",2.43,2.43,2.43,2.43,0.0],["2016-02-04",2.8,2.8,2.8,2.8,100.0],["2016-02-05",2.51,2.8,2.51,2.8,300.0],["2016-02-08",3.49,3.49,3.49,3.49,200.0],["2016-02-09",3.49,3.49,3.49,3.49,0.0],["2016-02-10",3.49,3.49,3.49,3.49,0.0],["2016-02-11",2.5,2.51,2.5,2.51,200.0],["2016-02-12",2.51,2.51,2.51,2.51,0.0],["2016-02-16",2.51,2.51,2.51,2.51,0.0],["2016-02-17",2.51,2.51,2.51,2.51,0.0],["2016-02-18",2.99,3.0,2.99,3.0,2200.0],["2016-02-19",3.0,3.0,2.5,3.0,300.0],["2016-02-22",3.0,3.0,3.0,3.0,0.0],["2016-02-23",3.0,3.2,3.0,3.1,1100.0],["2016-02-24",3.1,3.1,3.1,3.1,0.0],["2016-02-25",3.1,3.1,3.1,3.1,0.0],["2016-02-26",2.7,2.7,2.7,2.7,100.0],["2016-02-29",2.7,2.7,2.7,2.7,0.0],["2016-03-01",2.7,2.7,2.7,2.7,0.0],["2016-03-02",2.7,2.7,2.7,2.7,0.0],["2016-03-03",3.0,3.2,3.0,3.2,700.0],["2016-03-04",3.02,3.02,3.01,3.01,8000.0],["2016-03-07",3.01,3.01,3.01,3.01,0.0],["2016-03-08",3.01,3.01,3.01,3.01,0.0],["2016-03-09",3.01,3.01,3.01,3.01,0.0],["2016-03-10",3.01,3.01,3.01,3.01,0.0],["2016-03-11",3.01,3.01,3.01,3.01,0.0],["2016-03-14",3.01,3.01,3.01,3.01,0.0],["2016-03-15",3.01,3.01,3.01,3.01,0.0],["2016-03-16",3.01,3.01,3.01,3.01,0.0],["2016-03-17",3.01,3.01,3.01,3.01,0.0],["2016-03-18",3.01,3.01,3.01,3.01,100.0],["2016-03-21",3.01,3.01,3.01,3.01,0.0],["2016-03-22",2.51,3.01,2.51,3.01,600.0],["2016-03-23",3.01,3.01,3.01,3.01,100.0],["2016-03-24",3.49,3.49,3.49,3.49,1500.0],["2016-03-28",3.49,3.49,3.49,3.49,1400.0],["2016-03-29",3.49,3.49,3.49,3.49,0.0],["2016-03-30",3.49,3.49,3.49,3.49,0.0],["2016-03-31",3.49,3.49,3.49,3.49,0.0],["2016-04-01",3.49,3.49,3.49,3.49,0.0],["2016-04-04",3.75,3.75,3.75,3.75,1000.0],["2016-04-05",3.75,3.75,3.75,3.75,0.0],["2016-04-06",3.75,3.75,3.75,3.75,0.0],["2016-04-07",3.75,3.75,3.75,3.75,0.0],["2016-04-08",3.75,3.75,3.75,3.75,0.0],["2016-04-11",3.0,3.0,3.0,3.0,100.0],["2016-04-12",3.0,3.0,3.0,3.0,0.0],["2016-04-13",3.0,3.0,3.0,3.0,0.0],["2016-04-14",3.05,3.05,3.05,3.05,200.0],["2016-04-15",3.05,3.05,3.05,3.05,0.0],["2016-04-18",3.05,3.05,3.05,3.05,0.0],["2016-04-19",3.05,3.05,3.05,3.05,0.0],["2016-04-20",3.06,3.06,3.06,3.06,1500.0],["2016-04-21",3.5,3.51,3.49,3.49,4300.0],["2016-04-22",3.49,3.49,3.49,3.49,0.0],["2016-04-25",3.49,3.49,3.49,3.49,0.0],["2016-04-26",3.49,3.49,3.49,3.49,0.0],["2016-04-27",3.78,3.78,3.1,3.5,2500.0],["2016-04-28",3.5,3.5,3.5,3.5,0.0],["2016-04-29",3.5,3.5,3.5,3.5,0.0],["2016-05-02",3.5,3.5,3.5,3.5,300.0],["2016-05-03",3.5,3.5,3.5,3.5,0.0],["2016-05-04",3.5,3.5,3.5,3.5,0.0],["2016-05-05",6.7,6.7,6.7,6.7,100.0],["2016-05-06",3.71,7.0,3.71,5.0,11600.0],["2016-05-09",5.0,5.0,5.0,5.0,0.0],["2016-05-10",5.0,5.26,5.0,5.1,7100.0],["2016-05-11",5.1,5.1,5.0,5.1,3300.0],["2016-05-12",5.16,6.5,5.16,5.2,3000.0],["2016-05-13",5.25,5.5,5.2,5.3,20400.0],["2016-05-16",5.5,5.5,5.5,5.5,6000.0],["2016-05-17",5.5,5.5,5.5,5.5,0.0],["2016-05-18",5.5,5.5,5.5,5.5,0.0],["2016-05-19",5.5,5.5,5.5,5.5,0.0],["2016-05-20",5.5,5.5,5.5,5.5,500.0],["2016-05-23",5.5,5.5,5.5,5.5,0.0],["2016-05-24",5.5,5.5,5.5,5.5,0.0],["2016-05-25",5.5,5.5,5.5,5.5,0.0],["2016-05-26",5.5,5.5,5.5,5.5,2000.0],["2016-05-27",5.5,5.5,5.1,5.1,1300.0],["2016-05-31",5.5,5.5,4.99,5.0,8400.0],["2016-06-01",5.0,5.0,5.0,5.0,0.0],["2016-06-02",5.49,5.75,5.49,5.75,3700.0],["2016-06-03",5.75,5.75,5.75,5.75,0.0],["2016-06-06",5.75,5.75,5.75,5.75,0.0],["2016-06-07",6.5,7.0,6.5,6.5,1400.0],["2016-06-08",6.01,7.0,6.01,7.0,1100.0],["2016-06-09",7.0,7.0,7.0,7.0,0.0],["2016-06-10",7.0,7.0,7.0,7.0,0.0],["2016-06-13",7.0,7.0,7.0,7.0,0.0],["2016-06-14",7.0,7.0,7.0,7.0,0.0],["2016-06-15",6.01,6.01,6.01,6.01,300.0],["2016-06-16",6.01,6.01,6.01,6.01,0.0],["2016-06-17",6.01,6.01,6.01,6.01,0.0],["2016-06-20",6.0,6.0,6.0,6.0,100.0],["2016-06-21",6.0,6.0,6.0,6.0,4800.0],["2016-06-22",6.01,6.01,6.01,6.01,900.0],["2016-06-23",6.99,8.95,6.0,7.06,4400.0],["2016-06-24",8.8,8.8,8.8,8.8,200.0],["2016-06-27",8.78,8.78,8.78,8.78,900.0],["2016-06-28",8.6,9.0,8.6,9.0,2600.0],["2016-06-29",13.49,13.49,8.6,11.0,2000.0],["2016-06-30",11.0,11.0,10.51,10.51,3100.0],["2016-07-01",7.51,11.0,7.51,7.51,1700.0],["2016-07-05",7.51,7.51,7.51,7.51,0.0],["2016-07-06",9.0,9.0,9.0,9.0,1000.0],["2016-07-07",9.0,9.05,9.0,9.05,300.0],["2016-07-08",9.05,9.05,9.05,9.05,0.0],["2016-07-11",9.05,9.05,9.05,9.05,0.0],["2016-07-12",9.05,9.05,9.05,9.05,0.0],["2016-07-13",9.5,10.5,9.5,10.0,5600.0],["2016-07-14",10.0,10.0,9.75,10.0,2300.0],["2016-07-15",10.0,10.0,10.0,10.0,500.0],["2016-07-18",10.0,10.0,10.0,10.0,0.0],["2016-07-19",10.0,10.0,10.0,10.0,100.0],["2016-07-20",10.0,10.0,10.0,10.0,4700.0],["2016-07-21",10.0,10.0,10.0,10.0,0.0],["2016-07-22",10.0,10.0,10.0,10.0,0.0],["2016-07-25",10.0,10.0,10.0,10.0,0.0],["2016-07-26",10.25,10.25,10.25,10.25,1800.0],["2016-07-27",10.25,10.25,10.25,10.25,0.0],["2016-07-28",10.25,10.25,10.25,10.25,1400.0],["2016-07-29",10.25,10.25,10.25,10.25,0.0],["2016-08-01",10.4,11.0,10.4,11.0,400.0],["2016-08-02",11.0,11.0,11.0,11.0,0.0],["2016-08-03",11.0,11.0,11.0,11.0,0.0],["2016-08-04",10.5,10.5,10.5,10.5,500.0],["2016-08-05",11.0,11.0,11.0,11.0,400.0],["2016-08-08",11.0,11.0,11.0,11.0,0.0],["2016-08-09",11.0,12.0,10.0,12.0,17200.0],["2016-08-10",12.0,16.0,12.0,12.05,4900.0],["2016-08-11",13.02,14.01,13.02,14.01,4900.0],["2016-08-12",14.02,15.0,14.02,15.0,1800.0],["2016-08-15",15.0,15.0,13.8,15.0,1200.0],["2016-08-16",14.0,14.0,13.75,13.75,1800.0],["2016-08-17",15.0,19.99,15.0,18.45,7400.0],["2016-08-18",10.5,19.0,10.5,19.0,500.0],["2016-08-19",19.0,19.0,19.0,19.0,0.0],["2016-08-22",19.5,24.5,19.5,22.0,7600.0],["2016-08-23",21.5,26.75,21.5,24.0,15900.0],["2016-08-24",24.5,24.5,24.5,24.5,500.0],["2016-08-25",24.0,24.0,21.5,21.5,800.0],["2016-08-26",24.0,24.0,24.0,24.0,700.0],["2016-08-29",24.0,24.0,20.0,21.0,800.0],["2016-08-30",10.02,24.0,10.02,23.99,200.0],["2016-08-31",24.0,24.0,20.0,22.0,18500.0],["2016-09-01",22.0,22.0,22.0,22.0,0.0],["2016-09-02",20.0,24.0,20.0,22.0,2500.0],["2016-09-06",20.25,21.0,20.0,21.0,2600.0],["2016-09-07",20.0,21.0,20.0,20.25,2400.0],["2016-09-08",24.0,24.0,20.5,20.5,2500.0],["2016-09-09",21.0,21.0,20.0,20.0,3500.0],["2016-09-12",20.0,20.25,20.0,20.0,1400.0],["2016-09-13",20.0,21.0,20.0,21.0,1700.0],["2016-09-14",22.0,24.0,22.0,24.0,2200.0],["2016-09-15",24.0,24.0,24.0,24.0,0.0],["2016-09-16",24.0,24.0,24.0,24.0,0.0],["2016-09-19",20.25,20.25,20.25,20.25,700.0],["2016-09-20",22.5,25.75,22.0,22.0,2600.0],["2016-09-21",20.26,22.5,19.02,19.02,1500.0],["2016-09-22",21.0,21.0,20.25,20.5,1600.0],["2016-09-23",22.0,22.0,21.5,21.5,1500.0],["2016-09-26",20.25,20.5,20.25,20.5,200.0],["2016-09-27",20.25,20.5,20.25,20.5,200.0],["2016-09-28",20.5,20.5,20.5,20.5,300.0],["2016-09-29",20.5,20.5,20.0,20.0,4800.0],["2016-09-30",19.5,20.0,19.5,20.0,800.0],["2016-10-03",19.5,19.5,19.5,19.5,600.0],["2016-10-04",19.5,19.5,19.5,19.5,0.0],["2016-10-05",20.0,20.0,20.0,20.0,100.0],["2016-10-06",20.0,20.0,20.0,20.0,0.0],["2016-10-07",19.02,19.9,18.0,19.9,5900.0],["2016-10-10",18.11,18.11,18.1,18.1,600.0],["2016-10-11",18.25,18.75,17.5,17.5,8600.0],["2016-10-12",17.6,18.0,17.5,17.9,2400.0],["2016-10-13",18.0,21.08,18.0,21.08,700.0],["2016-10-14",17.75,17.75,17.75,17.75,1600.0],["2016-10-17",17.75,19.76,17.75,19.76,1400.0],["2016-10-18",19.0,19.0,18.01,19.0,3400.0],["2016-10-19",18.01,18.01,18.0,18.0,700.0],["2016-10-20",18.0,18.0,17.5,17.5,4200.0],["2016-10-21",17.5,18.5,17.5,17.5,3700.0],["2016-10-24",17.5,18.0,16.75,17.01,2200.0],["2016-10-25",17.0,17.0,16.25,16.25,400.0],["2016-10-26",16.0,16.0,16.0,16.0,3100.0],["2016-10-27",16.0,16.0,15.0,15.0,3900.0],["2016-10-28",15.5,15.5,14.75,14.75,1300.0],["2016-10-31",15.0,15.5,15.0,15.5,1100.0],["2016-11-01",16.0,17.0,16.0,16.5,1300.0],["2016-11-02",16.75,16.75,16.75,16.75,1500.0],["2016-11-03",17.0,17.0,17.0,17.0,200.0],["2016-11-04",16.75,16.75,16.75,16.75,1100.0],["2016-11-07",19.99,20.0,19.99,20.0,700.0],["2016-11-08",20.0,21.0,20.0,20.0,1800.0],["2016-11-09",17.5,17.5,17.5,17.5,300.0],["2016-11-10",17.5,17.5,17.5,17.5,200.0],["2016-11-11",17.5,17.5,17.5,17.5,0.0],["2016-11-14",17.78,18.0,17.75,18.0,1200.0],["2016-11-15",18.0,19.0,18.0,19.0,700.0],["2016-11-16",19.0,19.0,19.0,19.0,0.0],["2016-11-17",20.0,22.0,20.0,21.0,9900.0],["2016-11-18",21.0,21.0,20.5,21.0,700.0],["2016-11-21",21.0,21.0,18.25,18.25,1300.0],["2016-11-22",19.5,21.0,19.5,20.0,1700.0],["2016-11-23",20.0,20.0,20.0,20.0,200.0],["2016-11-25",20.5,20.5,20.5,20.5,100.0],["2016-11-28",20.5,20.5,20.5,20.5,0.0],["2016-11-29",20.5,21.0,20.5,21.0,600.0],["2016-11-30",21.0,21.0,21.0,21.0,0.0],["2016-12-01",21.0,21.0,21.0,21.0,0.0],["2016-12-02",21.0,21.0,21.0,21.0,900.0],["2016-12-05",20.5,21.0,20.5,21.0,1100.0],["2016-12-06",21.0,22.75,21.0,22.75,1100.0],["2016-12-07",20.53,20.53,20.0,20.5,1000.0],["2016-12-08",20.5,20.5,20.5,20.5,0.0],["2016-12-09",21.0,21.0,21.0,21.0,3000.0],["2016-12-12",21.0,21.2,21.0,21.2,1100.0],["2016-12-13",19.5,19.5,19.5,19.5,500.0],["2016-12-14",19.5,19.5,19.5,19.5,0.0],["2016-12-15",20.0,20.0,20.0,20.0,500.0],["2016-12-16",20.0,20.0,20.0,20.0,600.0],["2016-12-19",20.0,20.0,20.0,20.0,0.0],["2016-12-20",20.0,20.0,20.0,20.0,0.0],["2016-12-21",20.0,20.0,20.0,20.0,0.0],["2016-12-22",20.0,20.0,20.0,20.0,200.0],["2016-12-23",20.0,20.0,20.0,20.0,0.0],["2016-12-27",20.0,20.0,19.8,19.8,1000.0],["2016-12-28",19.8,19.8,19.8,19.8,0.0],["2016-12-29",20.01,20.01,20.0,20.0,800.0],["2016-12-30",19.61,19.61,19.6,19.6,200.0],["2017-01-03",19.51,19.51,19.49,19.5,1400.0],["2017-01-04",19.02,19.02,19.02,19.02,900.0],["2017-01-05",19.02,19.02,19.02,19.02,0.0],["2017-01-06",19.02,19.02,19.02,19.02,0.0],["2017-01-09",19.51,19.51,19.5,19.5,300.0],["2017-01-10",21.0,21.0,21.0,21.0,500.0],["2017-01-11",21.0,21.0,21.0,21.0,0.0],["2017-01-12",21.0,21.0,21.0,21.0,300.0],["2017-01-13",23.5,23.5,22.5,22.5,900.0],["2017-01-17",22.5,22.5,22.5,22.5,0.0],["2017-01-18",21.01,21.01,21.0,21.0,700.0],["2017-01-19",23.0,23.5,23.0,23.0,1700.0],["2017-01-20",24.0,24.0,22.5,22.5,500.0],["2017-01-23",21.25,21.25,21.25,21.25,200.0],["2017-01-24",23.0,23.0,23.0,23.0,800.0],["2017-01-25",23.0,24.2,23.0,24.2,300.0],["2017-01-26",24.15,24.15,21.0,21.0,7000.0],["2017-01-27",21.01,21.01,18.51,21.0,1600.0],["2017-01-30",21.01,21.01,21.0,21.0,1500.0],["2017-01-31",21.01,21.01,19.5,19.5,2800.0],["2017-02-01",20.06,21.0,19.75,20.0,4400.0],["2017-02-02",20.51,20.51,20.0,20.0,3000.0],["2017-02-03",20.2,20.5,20.2,20.5,1100.0],["2017-02-06",21.0,21.0,21.0,21.0,5000.0],["2017-02-07",21.0,21.15,21.0,21.0,44100.0],["2017-02-08",21.0,21.0,21.0,21.0,0.0],["2017-02-09",21.0,21.0,21.0,21.0,0.0],["2017-02-10",22.25,22.25,21.5,21.5,300.0],["2017-02-13",21.5,21.5,21.5,21.5,0.0],["2017-02-14",20.01,20.01,20.01,20.01,100.0],["2017-02-15",20.01,20.49,20.0,20.0,1600.0],["2017-02-16",21.5,21.5,20.0,20.0,300.0],["2017-02-17",20.01,20.51,19.99,20.0,6100.0],["2017-02-21",20.5,20.5,20.0,20.0,1400.0],["2017-02-22",20.0,20.0,20.0,20.0,0.0],["2017-02-23",20.0,20.0,20.0,20.0,100.0],["2017-02-24",19.25,19.26,19.25,19.26,500.0],["2017-02-27",19.5,19.5,19.4,19.4,1800.0],["2017-02-28",20.0,20.0,20.0,20.0,300.0],["2017-03-01",23.0,23.0,19.5,19.5,2000.0],["2017-03-02",19.5,19.5,19.5,19.5,100.0],["2017-03-03",19.5,19.5,19.5,19.5,1100.0],["2017-03-06",20.0,20.0,19.25,19.25,300.0],["2017-03-07",19.4,19.4,19.0,19.3,6500.0],["2017-03-08",19.1,19.3,19.0,19.3,1300.0],["2017-03-09",19.29,19.3,19.29,19.29,500.0],["2017-03-10",19.29,19.3,19.29,19.3,600.0],["2017-03-13",19.29,19.3,18.26,18.26,500.0],["2017-03-14",18.5,18.5,18.26,18.26,800.0],["2017-03-15",18.26,18.26,18.26,18.26,0.0],["2017-03-16",18.26,18.26,18.26,18.26,0.0],["2017-03-17",19.0,19.0,19.0,19.0,100.0],["2017-03-20",19.0,19.0,19.0,19.0,0.0],["2017-03-21",19.0,19.0,19.0,19.0,0.0],["2017-03-22",18.75,18.75,18.75,18.75,3500.0],["2017-03-23",18.75,18.75,18.75,18.75,0.0],["2017-03-24",18.75,18.75,18.75,18.75,0.0],["2017-03-27",18.75,18.75,18.75,18.75,0.0],["2017-03-28",18.25,18.25,17.65,17.65,700.0],["2017-03-29",18.24,18.24,18.24,18.24,100.0],["2017-03-30",17.25,17.25,17.25,17.25,200.0],["2017-03-31",10.0,18.25,10.0,17.25,2300.0],["2017-04-03",17.25,18.24,17.25,18.24,400.0],["2017-04-04",18.24,18.24,18.24,18.24,0.0],["2017-04-05",17.5,18.24,17.5,18.0,1100.0],["2017-04-06",18.0,18.0,17.5,17.99,1700.0],["2017-04-07",17.99,17.99,17.99,17.99,0.0],["2017-04-10",17.99,17.99,17.99,17.99,0.0],["2017-04-11",17.25,17.65,17.25,17.63,1000.0],["2017-04-12",17.64,17.65,17.64,17.65,1000.0],["2017-04-13",17.5,17.5,16.5,17.0,5400.0],["2017-04-17",17.0,17.0,17.0,17.0,1300.0],["2017-04-18",17.0,17.0,17.0,17.0,0.0],["2017-04-19",17.0,17.0,17.0,17.0,0.0],["2017-04-20",18.25,18.25,18.25,18.25,200.0],["2017-04-21",18.25,18.25,18.25,18.25,0.0],["2017-04-24",18.25,18.25,18.25,18.25,0.0],["2017-04-25",18.25,18.25,18.25,18.25,0.0],["2017-04-26",18.25,18.5,17.5,18.5,1100.0],["2017-04-27",18.75,19.0,17.25,19.0,600.0],["2017-04-28",19.0,19.0,19.0,19.0,0.0],["2017-05-01",17.01,17.75,17.01,17.75,700.0],["2017-05-02",17.25,17.75,17.25,17.75,1000.0],["2017-05-03",17.5,17.5,17.5,17.5,200.0],["2017-05-04",18.5,18.5,18.5,18.5,100.0],["2017-05-05",18.5,18.5,18.5,18.5,0.0],["2017-05-08",18.5,18.5,18.5,18.5,0.0],["2017-05-09",18.5,18.5,18.5,18.5,0.0],["2017-05-10",18.5,18.5,18.5,18.5,0.0],["2017-05-11",18.51,19.0,18.5,18.5,1500.0],["2017-05-12",18.11,19.25,18.11,19.25,1300.0],["2017-05-15",18.25,18.25,18.25,18.25,1200.0],["2017-05-16",19.24,19.25,18.5,19.25,400.0],["2017-05-17",19.25,19.25,18.5,18.65,3100.0],["2017-05-18",18.65,18.65,18.65,18.65,0.0],["2017-05-19",18.5,18.85,18.5,18.85,800.0],["2017-05-22",18.85,18.85,18.85,18.85,0.0],["2017-05-23",19.25,19.3,19.25,19.3,300.0],["2017-05-24",18.5,18.5,17.75,17.75,1100.0],["2017-05-25",17.75,17.75,17.75,17.75,0.0],["2017-05-26",19.25,19.75,14.2,17.01,5100.0],["2017-05-30",17.5,19.0,17.49,19.0,1800.0],["2017-05-31",19.0,19.0,19.0,19.0,0.0],["2017-06-01",20.0,20.5,17.5,20.5,2600.0],["2017-06-02",20.5,20.5,18.0,18.0,2500.0],["2017-06-05",18.0,18.0,18.0,18.0,0.0],["2017-06-06",19.0,19.0,18.75,18.75,1500.0],["2017-06-07",20.5,20.5,20.5,20.5,1100.0],["2017-06-08",20.5,20.5,20.5,20.5,0.0],["2017-06-09",20.5,20.5,20.5,20.5,0.0],["2017-06-12",20.45,20.45,20.45,20.45,300.0],["2017-06-13",18.5,18.5,18.5,18.5,300.0],["2017-06-14",19.95,19.95,18.5,18.5,1500.0],["2017-06-15",19.7,19.7,19.4,19.7,1100.0],["2017-06-16",18.25,18.25,18.25,18.25,200.0],["2017-06-19",18.25,18.25,18.25,18.25,0.0],["2017-06-20",18.25,18.25,18.25,18.25,0.0],["2017-06-21",18.25,18.25,18.25,18.25,0.0],["2017-06-22",18.25,18.25,18.25,18.25,0.0],["2017-06-23",18.25,18.25,18.25,18.25,0.0],["2017-06-26",18.25,18.25,18.25,18.25,0.0],["2017-06-27",18.25,18.25,18.25,18.25,0.0],["2017-06-28",18.25,18.25,17.05,18.25,500.0],["2017-06-29",18.0,18.0,18.0,18.0,200.0],["2017-06-30",18.0,18.0,18.0,18.0,0.0],["2017-07-03",17.05,17.05,17.05,17.05,100.0],["2017-07-05",17.05,17.05,17.05,17.05,0.0],["2017-07-06",17.05,17.05,17.05,17.05,0.0],["2017-07-07",17.05,17.05,17.05,17.05,0.0],["2017-07-10",17.05,17.05,17.05,17.05,0.0],["2017-07-11",17.05,17.05,17.05,17.05,0.0],["2017-07-12",18.25,18.25,18.25,18.25,200.0],["2017-07-13",18.25,18.25,18.25,18.25,0.0],["2017-07-14",18.25,18.25,18.25,18.25,300.0],["2017-07-17",17.75,17.75,17.75,17.75,300.0],["2017-07-18",17.75,17.75,17.75,17.75,0.0],["2017-07-19",18.0,18.0,18.0,18.0,100.0],["2017-07-20",18.0,18.0,18.0,18.0,0.0],["2017-07-21",19.0,19.0,18.25,18.25,400.0],["2017-07-24",19.0,19.0,19.0,19.0,400.0],["2017-07-25",19.0,19.0,19.0,19.0,500.0],["2017-07-26",18.25,19.0,18.25,19.0,200.0],["2017-07-27",19.0,19.0,19.0,19.0,0.0],["2017-07-28",19.0,19.0,19.0,19.0,0.0],["2017-07-31",19.0,19.0,19.0,19.0,0.0],["2017-08-01",19.0,19.0,19.0,19.0,0.0],["2017-08-02",19.9,19.9,19.9,19.9,700.0],["2017-08-03",19.9,19.9,19.9,19.9,0.0],["2017-08-04",19.9,19.9,19.9,19.9,0.0],["2017-08-07",19.9,19.9,19.9,19.9,300.0],["2017-08-08",19.9,19.9,19.9,19.9,0.0],["2017-08-09",19.0,19.0,19.0,19.0,600.0],["2017-08-10",19.0,19.0,19.0,19.0,200.0],["2017-08-11",19.0,19.0,19.0,19.0,0.0],["2017-08-14",19.0,19.0,19.0,19.0,0.0],["2017-08-15",20.45,20.45,18.87,19.73,300.0],["2017-08-16",18.5,18.5,18.5,18.5,100.0],["2017-08-17",18.5,18.5,18.5,18.5,0.0],["2017-08-18",18.5,18.5,18.26,18.26,200.0],["2017-08-21",18.26,18.26,18.26,18.26,0.0],["2017-08-22",18.26,18.26,18.26,18.26,0.0],["2017-08-23",19.0,19.5,19.0,19.41,1300.0],["2017-08-24",19.41,19.41,19.41,19.41,0.0],["2017-08-25",19.5,19.5,19.5,19.5,400.0],["2017-08-28",19.5,19.5,19.5,19.5,0.0],["2017-08-29",20.0,20.25,20.0,20.25,1000.0],["2017-08-30",19.05,19.05,19.05,19.05,300.0],["2017-08-31",19.05,19.05,19.05,19.05,0.0],["2017-09-01",19.05,19.05,19.05,19.05,0.0],["2017-09-05",18.55,18.55,18.55,18.55,200.0],["2017-09-06",18.5,18.5,18.5,18.5,100.0],["2017-09-07",18.75,18.8,18.75,18.8,800.0],["2017-09-08",18.8,18.8,18.8,18.8,0.0],["2017-09-11",18.25,18.25,17.5,17.5,1100.0],["2017-09-12",18.25,18.25,17.9,18.0,1700.0],["2017-09-13",18.0,18.0,18.0,18.0,0.0],["2017-09-14",18.0,18.0,17.25,17.25,1100.0],["2017-09-15",17.25,17.25,17.25,17.25,1900.0],["2017-09-18",17.25,17.25,17.25,17.25,0.0],["2017-09-19",17.25,17.25,17.25,17.25,0.0],["2017-09-20",17.25,17.25,17.25,17.25,0.0],["2017-09-21",19.0,19.0,19.0,19.0,200.0],["2017-09-22",19.0,19.0,15.5,15.5,600.0],["2017-09-25",20.24,20.24,20.24,20.24,200.0],["2017-09-26",20.0,20.2,20.0,20.2,200.0],["2017-09-27",18.0,18.0,17.25,17.25,500.0],["2017-09-28",17.25,17.25,17.25,17.25,0.0],["2017-09-29",17.25,17.25,17.25,17.25,0.0],["2017-10-02",17.25,17.25,17.25,17.25,0.0],["2017-10-03",19.95,20.0,19.95,20.0,700.0],["2017-10-04",20.0,20.0,20.0,20.0,0.0],["2017-10-05",20.0,20.0,20.0,20.0,0.0],["2017-10-06",17.25,17.3,17.25,17.3,2200.0],["2017-10-09",19.0,19.5,19.0,19.5,1200.0],["2017-10-10",20.0,20.0,17.01,17.75,1300.0],["2017-10-11",18.5,18.5,18.5,18.5,100.0],["2017-10-12",20.0,20.0,19.99,19.99,800.0],["2017-10-13",19.99,19.99,19.99,19.99,0.0],["2017-10-16",19.0,19.0,19.0,19.0,300.0],["2017-10-17",19.0,19.0,19.0,19.0,0.0],["2017-10-18",19.9,19.9,19.9,19.9,200.0],["2017-10-19",19.9,19.9,19.9,19.9,0.0],["2017-10-20",19.9,19.9,19.9,19.9,0.0],["2017-10-23",18.5,18.5,18.5,18.5,200.0],["2017-10-24",19.0,19.25,19.0,19.25,2400.0],["2017-10-25",20.0,20.0,20.0,20.0,2200.0],["2017-10-26",20.25,20.25,20.25,20.25,500.0],["2017-10-27",20.25,20.25,20.25,20.25,0.0],["2017-10-30",19.25,19.26,19.25,19.25,1100.0],["2017-10-31",19.25,19.25,19.25,19.25,0.0],["2017-11-01",19.25,19.25,19.25,19.25,0.0],["2017-11-02",19.25,20.0,19.25,20.0,1900.0],["2017-11-03",20.0,20.0,20.0,20.0,0.0],["2017-11-06",20.0,20.0,20.0,20.0,500.0],["2017-11-07",20.0,20.0,20.0,20.0,700.0],["2017-11-08",20.0,20.0,20.0,20.0,0.0],["2017-11-09",20.0,20.0,20.0,20.0,700.0],["2017-11-10",20.0,20.0,20.0,20.0,0.0],["2017-11-13",20.0,20.0,20.0,20.0,400.0],["2017-11-14",18.75,19.75,18.75,19.5,3500.0],["2017-11-15",19.75,19.75,19.75,19.75,1800.0],["2017-11-16",20.14,20.14,19.5,19.5,600.0],["2017-11-17",19.5,19.5,19.5,19.5,0.0],["2017-11-20",19.49,19.49,19.25,19.25,1500.0],["2017-11-21",18.75,18.75,18.75,18.75,1000.0],["2017-11-22",18.75,18.75,18.75,18.75,0.0],["2017-11-24",19.25,19.25,19.25,19.25,100.0],["2017-11-27",19.0,19.25,19.0,19.25,1000.0],["2017-11-28",19.25,19.25,19.25,19.25,0.0],["2017-11-29",19.25,19.25,19.25,19.25,200.0],["2017-11-30",19.25,20.0,18.5,18.5,1100.0],["2017-12-01",18.5,18.5,18.5,18.5,0.0],["2017-12-04",19.0,19.0,19.0,19.0,300.0],["2017-12-05",19.0,19.0,19.0,19.0,0.0],["2017-12-06",19.0,19.0,19.0,19.0,0.0],["2017-12-07",19.0,19.0,18.5,19.0,1100.0],["2017-12-08",19.0,19.0,19.0,19.0,0.0],["2017-12-11",19.0,19.0,18.99,18.99,1400.0],["2017-12-12",19.0,19.0,19.0,19.0,1700.0],["2017-12-13",18.75,18.75,18.5,18.5,6600.0],["2017-12-14",18.5,18.5,18.5,18.5,2200.0],["2017-12-15",18.5,18.5,18.5,18.5,500.0],["2017-12-18",18.5,18.5,18.5,18.5,0.0],["2017-12-19",17.5,18.5,17.5,18.5,2000.0],["2017-12-20",18.5,18.6,18.5,18.6,4500.0],["2017-12-21",18.5,18.5,18.5,18.5,200.0],["2017-12-22",18.5,18.5,18.5,18.5,0.0],["2017-12-26",18.5,18.5,18.5,18.5,1000.0],["2017-12-27",18.5,18.5,18.5,18.5,0.0],["2017-12-28",18.5,18.5,18.5,18.5,200.0],["2017-12-29",18.15,18.15,18.15,18.15,100.0],["2018-01-02",18.15,18.15,18.15,18.15,200.0],["2018-01-03",19.9,19.9,18.5,18.5,800.0],["2018-01-04",18.5,18.5,18.5,18.5,0.0],["2018-01-05",18.5,18.5,18.5,18.5,0.0],["2018-01-08",18.5,18.5,18.5,18.5,0.0],["2018-01-09",18.5,18.5,18.5,18.5,0.0],["2018-01-10",18.5,18.5,18.5,18.5,0.0],["2018-01-11",18.5,18.5,18.5,18.5,0.0],["2018-01-12",18.5,18.5,18.5,18.5,0.0],["2018-01-16",18.5,18.5,18.5,18.5,300.0],["2018-01-17",18.5,18.5,18.5,18.5,0.0],["2018-01-18",18.5,18.5,18.5,18.5,0.0],["2018-01-19",18.5,18.5,18.5,18.5,500.0],["2018-01-22",17.75,17.75,17.75,17.75,200.0],["2018-01-23",17.75,17.75,17.75,17.75,0.0],["2018-01-24",18.0,18.0,18.0,18.0,300.0],["2018-01-25",18.0,18.0,18.0,18.0,0.0],["2018-01-26",19.9,19.9,19.5,19.5,900.0],["2018-01-29",19.5,19.5,19.5,19.5,200.0],["2018-01-30",19.0,19.0,19.0,19.0,100.0],["2018-01-31",17.05,18.5,17.05,18.5,1400.0],["2018-02-01",18.5,18.5,18.5,18.5,0.0],["2018-02-02",17.21,17.21,17.21,17.21,500.0],["2018-02-05",18.0,18.0,18.0,18.0,1400.0],["2018-02-06",19.5,19.5,19.5,19.5,3600.0],["2018-02-07",19.5,19.5,19.5,19.5,600.0],["2018-02-08",20.0,20.0,20.0,20.0,100.0],["2018-02-09",17.9,20.0,17.9,20.0,400.0],["2018-02-12",20.0,20.0,20.0,20.0,0.0],["2018-02-13",20.0,20.0,20.0,20.0,0.0],["2018-02-14",18.51,18.51,18.51,18.51,100.0],["2018-02-15",18.51,19.7,18.51,19.7,500.0],["2018-02-16",19.7,20.0,19.7,20.0,1200.0],["2018-02-20",20.0,20.0,20.0,20.0,0.0],["2018-02-21",20.0,20.0,20.0,20.0,0.0],["2018-02-22",20.0,20.0,20.0,20.0,0.0],["2018-02-23",20.0,20.0,20.0,20.0,0.0],["2018-02-26",20.0,20.0,20.0,20.0,0.0],["2018-02-27",20.0,20.0,20.0,20.0,0.0],["2018-02-28",20.0,20.0,20.0,20.0,0.0],["2018-03-01",20.0,20.0,20.0,20.0,0.0],["2018-03-02",18.51,18.51,18.51,18.51,100.0],["2018-03-05",18.51,18.51,18.51,18.51,0.0],["2018-03-06",18.51,18.51,18.51,18.51,0.0],["2018-03-07",19.75,19.75,19.75,19.75,600.0],["2018-03-08",19.75,19.75,19.75,19.75,0.0],["2018-03-09",19.75,19.75,19.75,19.75,0.0],["2018-03-12",19.75,19.75,19.75,19.75,0.0],["2018-03-13",19.75,19.75,19.75,19.75,0.0],["2018-03-14",19.75,19.75,19.75,19.75,0.0],["2018-03-15",19.75,19.75,19.75,19.75,0.0],["2018-03-16",17.51,18.51,17.51,18.51,2200.0],["2018-03-19",18.51,18.51,18.51,18.51,200.0],["2018-03-20",18.51,18.51,18.51,18.51,1300.0],["2018-03-21",18.51,18.51,18.51,18.51,0.0],["2018-03-22",19.7,19.7,19.7,19.7,100.0],["2018-03-23",18.99,20.0,18.99,20.0,300.0],["2018-03-26",20.0,20.0,20.0,20.0,0.0],["2018-03-27",20.0,20.0,20.0,20.0,0.0],["2018-03-28",20.0,20.0,20.0,20.0,0.0],["2018-03-29",18.51,18.51,18.51,18.51,700.0],["2018-04-02",20.0,20.0,19.51,19.51,600.0],["2018-04-03",19.51,19.51,19.51,19.51,0.0],["2018-04-04",17.51,18.55,17.51,18.55,300.0],["2018-04-05",18.01,18.01,18.01,18.01,100.0],["2018-04-06",18.01,18.01,18.01,18.01,0.0],["2018-04-09",18.5,18.5,18.5,18.5,600.0],["2018-04-10",17.51,18.0,17.51,18.0,1200.0],["2018-04-11",18.0,18.0,17.51,17.51,900.0],["2018-04-12",17.85,18.5,17.55,18.5,3500.0],["2018-04-13",18.5,18.5,18.5,18.5,0.0],["2018-04-16",18.5,18.5,18.5,18.5,1000.0],["2018-04-17",18.5,19.9,18.5,19.9,2000.0],["2018-04-18",20.0,20.0,19.99,20.0,2200.0],["2018-04-19",20.0,20.0,20.0,20.0,500.0],["2018-04-20",20.0,20.0,20.0,20.0,300.0],["2018-04-23",20.0,22.5,20.0,22.0,4700.0],["2018-04-24",26.0,32.01,26.0,26.0,300.0],["2018-04-25",22.0,24.0,22.0,24.0,400.0],["2018-04-26",29.49,29.49,29.49,29.49,100.0],["2018-04-27",29.49,29.49,29.49,29.49,0.0],["2018-04-30",29.49,29.49,29.49,29.49,0.0],["2018-05-01",29.49,29.49,29.49,29.49,0.0],["2018-05-02",29.49,29.49,29.49,29.49,0.0],["2018-05-03",29.49,29.49,29.49,29.49,0.0],["2018-05-04",29.49,29.49,29.49,29.49,0.0],["2018-05-07",24.0,24.0,24.0,24.0,300.0],["2018-05-08",26.95,26.95,24.0,24.0,700.0],["2018-05-09",24.0,25.0,24.0,25.0,3700.0],["2018-05-10",25.0,25.0,25.0,25.0,200.0],["2018-05-11",25.0,29.9,24.02,24.02,4300.0],["2018-05-14",24.0,24.0,24.0,24.0,400.0],["2018-05-15",26.0,26.0,26.0,26.0,700.0],["2018-05-16",26.1,26.1,26.1,26.1,200.0],["2018-05-17",26.1,26.1,26.1,26.1,0.0],["2018-05-18",24.51,26.1,24.5,24.5,2700.0],["2018-05-21",24.5,24.5,24.5,24.5,500.0],["2018-05-22",24.0,24.0,24.0,24.0,100.0],["2018-05-23",24.0,24.0,24.0,24.0,0.0],["2018-05-24",23.5,23.5,21.5,21.5,3000.0],["2018-05-25",21.5,21.5,21.5,21.5,0.0],["2018-05-29",21.5,21.5,21.5,21.5,0.0],["2018-05-30",21.5,21.5,21.5,21.5,0.0],["2018-05-31",21.99,21.99,21.5,21.5,800.0],["2018-06-01",21.99,21.99,21.5,21.5,3100.0],["2018-06-04",21.5,21.5,21.5,21.5,0.0],["2018-06-05",21.5,21.5,21.5,21.5,0.0],["2018-06-06",21.5,21.5,21.5,21.5,0.0],["2018-06-07",21.5,21.5,21.5,21.5,0.0],["2018-06-08",21.5,21.5,21.5,21.5,0.0],["2018-06-11",22.51,22.51,22.5,22.5,1100.0],["2018-06-12",22.5,22.5,22.5,22.5,0.0],["2018-06-13",22.25,22.25,20.75,20.75,2900.0],["2018-06-14",22.0,22.0,22.0,22.0,400.0],["2018-06-15",22.0,22.0,21.99,22.0,400.0],["2018-06-18",22.0,22.0,22.0,22.0,500.0],["2018-06-19",22.0,22.0,22.0,22.0,0.0],["2018-06-20",22.0,22.0,22.0,22.0,0.0],["2018-06-21",22.0,22.0,20.25,20.25,1300.0],["2018-06-22",21.0,24.0,21.0,24.0,1300.0],["2018-06-25",24.0,24.0,24.0,24.0,0.0],["2018-06-26",24.0,24.0,24.0,24.0,0.0],["2018-06-27",24.0,24.0,24.0,24.0,0.0],["2018-06-28",24.0,24.0,24.0,24.0,0.0],["2018-06-29",24.0,24.0,24.0,24.0,0.0],["2018-07-02",20.52,22.0,20.5,22.0,400.0],["2018-07-03",22.0,22.0,22.0,22.0,100.0],["2018-07-05",20.01,20.01,20.01,20.01,200.0],["2018-07-06",20.01,20.01,20.01,20.01,0.0],["2018-07-09",20.01,20.01,20.01,20.01,0.0],["2018-07-10",20.5,20.5,20.5,20.5,100.0],["2018-07-11",20.5,20.5,20.5,20.5,0.0],["2018-07-12",20.5,20.5,20.5,20.5,0.0],["2018-07-13",20.5,20.5,20.5,20.5,200.0],["2018-07-16",20.5,20.5,20.5,20.5,0.0],["2018-07-17",23.0,23.0,23.0,23.0,500.0],["2018-07-18",23.0,23.0,23.0,23.0,100.0],["2018-07-19",23.0,23.0,23.0,23.0,0.0],["2018-07-20",23.0,23.0,23.0,23.0,0.0],["2018-07-23",23.0,23.0,23.0,23.0,0.0],["2018-07-24",23.0,23.0,23.0,23.0,400.0],["2018-07-25",22.0,22.0,22.0,22.0,200.0],["2018-07-26",22.0,22.0,22.0,22.0,0.0],["2018-07-27",23.0,23.0,23.0,23.0,200.0],["2018-07-30",23.0,23.0,23.0,23.0,500.0],["2018-07-31",23.0,23.0,23.0,23.0,0.0],["2018-08-01",23.01,23.01,23.01,23.01,300.0],["2018-08-02",23.0,23.0,23.0,23.0,1000.0],["2018-08-03",23.0,23.0,23.0,23.0,1000.0],["2018-08-06",23.0,23.0,23.0,23.0,0.0],["2018-08-07",23.0,23.0,23.0,23.0,1000.0],["2018-08-08",23.0,23.0,23.0,23.0,0.0],["2018-08-09",23.0,23.0,23.0,23.0,0.0],["2018-08-10",23.0,23.0,23.0,23.0,0.0],["2018-08-13",23.0,23.0,23.0,23.0,0.0],["2018-08-14",23.0,23.0,23.0,23.0,0.0],["2018-08-15",23.0,23.0,23.0,23.0,0.0],["2018-08-16",23.0,23.0,23.0,23.0,0.0],["2018-08-17",23.0,23.0,23.0,23.0,0.0],["2018-08-20",23.0,23.0,23.0,23.0,0.0],["2018-08-21",22.0,22.0,22.0,22.0,3100.0],["2018-08-22",22.0,22.0,22.0,22.0,0.0],["2018-08-23",22.0,22.0,22.0,22.0,0.0],["2018-08-24",22.0,22.0,22.0,22.0,0.0],["2018-08-27",22.0,22.0,22.0,22.0,0.0],["2018-08-28",23.0,23.0,23.0,23.0,600.0],["2018-08-29",23.0,23.0,23.0,23.0,0.0],["2018-08-30",23.0,23.0,23.0,23.0,0.0],["2018-08-31",23.0,23.0,23.0,23.0,0.0],["2018-09-04",22.55,22.55,22.55,22.55,400.0],["2018-09-05",22.55,22.55,22.55,22.55,0.0],["2018-09-06",22.55,22.55,22.55,22.55,0.0],["2018-09-07",22.55,22.55,22.55,22.55,0.0],["2018-09-10",22.55,22.55,22.55,22.55,0.0],["2018-09-11",21.25,21.25,21.25,21.25,100.0],["2018-09-12",22.0,22.0,22.0,22.0,500.0],["2018-09-13",22.0,22.0,21.26,21.26,900.0],["2018-09-14",21.26,21.26,21.26,21.26,0.0],["2018-09-17",21.0,21.0,21.0,21.0,100.0],["2018-09-18",21.0,21.0,21.0,21.0,0.0],["2018-09-19",21.0,21.0,21.0,21.0,0.0],["2018-09-20",21.0,21.0,21.0,21.0,0.0],["2018-09-21",21.0,21.0,21.0,21.0,0.0],["2018-09-24",21.0,22.0,21.0,22.0,1300.0],["2018-09-25",23.0,23.0,23.0,23.0,1000.0],["2018-09-26",23.0,23.0,23.0,23.0,0.0],["2018-09-27",23.0,23.0,23.0,23.0,0.0],["2018-09-28",21.25,21.25,21.0,21.0,5200.0],["2018-10-01",21.0,21.0,21.0,21.0,100.0],["2018-10-02",20.5,21.0,20.5,20.5,1200.0],["2018-10-03",20.55,20.55,20.5,20.5,2100.0],["2018-10-04",23.0,24.95,20.0,20.0,700.0],["2018-10-05",20.0,20.0,19.5,19.5,1100.0],["2018-10-08",19.25,19.25,19.0,19.0,400.0],["2018-10-09",19.0,19.0,19.0,19.0,0.0],["2018-10-10",19.0,19.0,19.0,19.0,0.0],["2018-10-11",20.0,22.0,20.0,22.0,6300.0],["2018-10-12",22.0,22.0,22.0,22.0,0.0],["2018-10-15",21.99,22.0,20.5,22.0,1100.0],["2018-10-16",22.0,22.0,22.0,22.0,0.0],["2018-10-17",22.0,22.0,22.0,22.0,0.0],["2018-10-18",21.01,21.01,21.01,21.01,200.0],["2018-10-19",22.0,22.0,22.0,22.0,400.0],["2018-10-22",22.0,22.0,22.0,22.0,0.0],["2018-10-23",22.0,22.0,22.0,22.0,0.0],["2018-10-24",22.0,22.0,22.0,22.0,0.0],["2018-10-25",22.0,22.0,22.0,22.0,100.0],["2018-10-26",20.0,20.0,20.0,20.0,400.0],["2018-10-29",20.0,20.0,20.0,20.0,300.0],["2018-10-30",19.81,19.81,19.7,19.7,200.0],["2018-10-31",19.7,19.7,19.7,19.7,100.0],["2018-11-01",18.65,19.01,18.01,19.01,2700.0],["2018-11-02",19.49,19.49,19.49,19.49,100.0],["2018-11-05",18.0,18.0,18.0,18.0,100.0],["2018-11-06",18.0,18.0,18.0,18.0,100.0],["2018-11-07",18.0,18.0,18.0,18.0,0.0],["2018-11-08",18.0,18.0,18.0,18.0,0.0],["2018-11-09",18.0,18.0,18.0,18.0,100.0],["2018-11-12",17.5,17.5,17.5,17.5,200.0],["2018-11-13",17.07,17.08,17.07,17.08,1200.0],["2018-11-14",18.0,19.0,18.0,18.75,5100.0],["2018-11-15",19.75,19.75,19.75,19.75,5100.0],["2018-11-16",20.1,20.25,20.1,20.25,400.0],["2018-11-19",18.01,18.01,18.01,18.01,300.0],["2018-11-20",18.51,18.51,18.51,18.51,400.0],["2018-11-21",18.27,18.27,18.27,18.27,400.0],["2018-11-23",18.27,18.27,18.27,18.27,0.0],["2018-11-26",19.0,19.0,19.0,19.0,1100.0],["2018-11-27",18.0,18.01,17.1,17.25,1000.0],["2018-11-28",17.5,17.5,17.5,17.5,300.0],["2018-11-29",17.5,17.5,17.5,17.5,100.0],["2018-11-30",17.5,17.5,17.5,17.5,100.0],["2018-12-03",17.5,17.5,17.5,17.5,0.0],["2018-12-04",18.74,18.74,18.64,18.65,1100.0],["2018-12-06",17.25,18.74,17.25,18.38,2300.0],["2018-12-07",18.01,18.5,18.01,18.5,700.0],["2018-12-10",18.0,18.0,18.0,18.0,300.0],["2018-12-11",18.0,18.0,18.0,18.0,100.0],["2018-12-12",18.0,18.0,18.0,18.0,1000.0],["2018-12-13",18.0,18.0,18.0,18.0,100.0],["2018-12-14",18.0,18.0,18.0,18.0,1800.0],["2018-12-17",18.0,18.0,18.0,18.0,100.0],["2018-12-18",18.0,18.0,18.0,18.0,0.0],["2018-12-19",18.0,18.0,18.0,18.0,400.0],["2018-12-20",18.0,18.0,18.0,18.0,200.0],["2018-12-21",18.0,18.5,18.0,18.5,7300.0],["2018-12-24",18.0,18.0,18.0,18.0,100.0],["2018-12-26",18.0,18.0,18.0,18.0,200.0],["2018-12-27",17.25,20.0,17.25,20.0,1100.0],["2018-12-28",20.0,20.0,17.25,17.75,2700.0],["2018-12-31",17.5,17.5,17.5,17.5,300.0],["2019-01-02",17.25,17.5,17.25,17.26,600.0],["2019-01-03",17.26,17.75,17.26,17.27,800.0],["2019-01-04",17.51,17.53,17.51,17.53,500.0],["2019-01-07",17.53,17.53,17.53,17.53,100.0],["2019-01-08",17.55,17.55,17.5,17.5,1500.0],["2019-01-09",17.5,17.5,17.5,17.5,100.0],["2019-01-10",17.25,17.3,17.01,17.01,700.0],["2019-01-11",17.01,17.01,17.01,17.01,300.0],["2019-01-14",17.01,17.01,17.0,17.01,800.0],["2019-01-15",17.0,17.0,16.02,16.02,200.0],["2019-01-16",16.02,16.02,16.02,16.02,0.0],["2019-01-17",16.75,16.75,16.74,16.75,500.0],["2019-01-18",16.75,16.75,16.75,16.75,400.0],["2019-01-22",16.75,17.0,16.75,17.0,400.0],["2019-01-23",16.75,18.0,16.75,17.2,1400.0],["2019-01-24",19.95,20.0,19.95,19.95,1600.0],["2019-01-25",18.6,19.05,18.6,19.05,1600.0],["2019-01-28",19.25,19.25,19.05,19.05,4300.0],["2019-01-29",19.25,19.25,19.05,19.05,4200.0],["2019-01-30",19.05,19.76,19.05,19.55,1100.0],["2019-01-31",19.76,19.76,19.55,19.75,1500.0],["2019-02-01",19.75,19.75,19.75,19.75,100.0],["2019-02-04",19.75,19.75,19.74,19.75,800.0],["2019-02-05",19.75,19.76,19.55,19.75,1000.0],["2019-02-06",19.75,19.75,19.75,19.75,1000.0],["2019-02-07",19.75,19.75,19.6,19.6,1300.0],["2019-02-08",19.6,19.6,19.6,19.6,0.0],["2019-02-11",19.6,19.6,19.6,19.6,100.0],["2019-02-12",19.75,19.75,19.5,19.5,3100.0],["2019-02-13",19.5,19.5,19.5,19.5,0.0],["2019-02-14",19.5,19.5,19.5,19.5,0.0],["2019-02-15",19.5,19.5,19.5,19.5,100.0],["2019-02-19",19.9,19.9,19.9,19.9,200.0],["2019-02-20",19.9,19.9,19.85,19.85,1000.0],["2019-02-21",20.0,20.0,19.95,20.0,2300.0],["2019-02-22",20.0,20.0,20.0,20.0,0.0],["2019-02-25",20.5,20.7,19.95,20.1,2600.0],["2019-02-26",20.1,20.1,20.06,20.1,600.0],["2019-02-27",20.1,20.1,20.1,20.1,100.0],["2019-02-28",20.1,20.1,20.1,20.1,100.0],["2019-03-01",20.0,20.0,20.0,20.0,1600.0],["2019-03-04",20.0,20.0,20.0,20.0,0.0],["2019-03-05",20.0,20.0,20.0,20.0,0.0],["2019-03-06",20.16,21.0,20.16,21.0,5300.0],["2019-03-07",21.0,21.5,21.0,21.5,900.0],["2019-03-08",21.5,21.5,21.5,21.5,100.0],["2019-03-11",21.5,21.5,21.5,21.5,0.0],["2019-03-12",20.35,20.65,20.11,20.65,1000.0],["2019-03-13",20.25,20.25,20.11,20.11,1500.0],["2019-03-14",20.01,20.4,20.01,20.4,1500.0],["2019-03-15",20.33,20.33,20.0,20.15,3600.0],["2019-03-18",20.1,20.1,20.0,20.0,2300.0],["2019-03-19",19.76,19.76,18.01,19.55,2700.0],["2019-03-20",19.55,19.55,19.55,19.55,100.0],["2019-03-21",19.3,19.55,19.3,19.55,3500.0],["2019-03-22",19.55,19.55,19.55,19.55,0.0],["2019-03-25",19.55,19.55,19.55,19.55,100.0],["2019-03-26",20.05,20.05,20.05,20.05,800.0],["2019-03-27",24.9,24.9,24.9,24.9,100.0],["2019-03-28",24.9,24.9,24.9,24.9,100.0],["2019-03-29",20.04,20.04,20.04,20.04,100.0],["2019-04-01",20.04,20.04,20.04,20.04,0.0],["2019-04-02",20.04,20.04,20.04,20.04,0.0],["2019-04-03",20.04,20.04,20.04,20.04,0.0],["2019-04-04",20.04,20.04,20.04,20.04,100.0],["2019-04-05",20.04,20.04,20.04,20.04,100.0],["2019-04-08",21.1,21.1,21.1,21.1,100.0],["2019-04-09",20.5,20.5,20.5,20.5,200.0],["2019-04-10",20.5,20.5,20.5,20.5,100.0],["2019-04-11",20.5,20.5,20.0,20.0,900.0],["2019-04-12",20.0,20.0,20.0,20.0,100.0],["2019-04-15",20.0,20.0,20.0,20.0,0.0],["2019-04-16",20.0,21.0,20.0,21.0,200.0],["2019-04-17",21.0,21.0,21.0,21.0,0.0],["2019-04-18",21.0,21.0,21.0,21.0,100.0],["2019-04-22",21.0,21.0,21.0,21.0,0.0],["2019-04-23",20.0,20.0,20.0,20.0,100.0],["2019-04-24",20.0,20.0,20.0,20.0,500.0],["2019-04-25",20.0,20.0,20.0,20.0,100.0],["2019-04-26",20.0,20.0,20.0,20.0,0.0],["2019-04-29",20.0,20.0,20.0,20.0,100.0],["2019-04-30",20.0,20.0,20.0,20.0,0.0],["2019-05-01",20.1,20.1,20.1,20.1,100.0],["2019-05-02",24.5,24.5,24.5,24.5,200.0],["2019-05-03",20.0,20.0,20.0,20.0,600.0],["2019-05-06",20.0,20.0,20.0,20.0,0.0],["2019-05-07",20.0,20.0,20.0,20.0,0.0],["2019-05-08",20.0,20.0,20.0,20.0,200.0],["2019-05-09",20.0,20.0,20.0,20.0,100.0],["2019-05-10",20.48,20.5,20.48,20.5,400.0],["2019-05-13",20.5,20.5,20.5,20.5,300.0],["2019-05-14",19.5,19.5,19.5,19.5,400.0],["2019-05-15",19.5,19.5,19.5,19.5,0.0],["2019-05-16",19.71,19.71,19.71,19.71,300.0],["2019-05-17",19.71,19.71,19.71,19.71,0.0],["2019-05-20",19.71,19.71,19.71,19.71,100.0],["2019-05-21",19.71,19.71,19.71,19.71,0.0],["2019-05-22",19.71,19.71,19.71,19.71,100.0],["2019-05-23",19.71,19.71,19.71,19.71,100.0],["2019-05-24",19.71,19.71,19.71,19.71,100.0],["2019-05-28",19.71,19.71,19.71,19.71,100.0],["2019-05-29",19.5,19.5,19.5,19.5,100.0],["2019-05-30",19.5,19.5,19.5,19.5,100.0],["2019-05-31",19.0,19.0,19.0,19.0,100.0],["2019-06-03",19.94,19.94,19.0,19.0,500.0],["2019-06-04",19.0,19.0,19.0,19.0,0.0],["2019-06-05",17.5,17.51,17.5,17.51,500.0],["2019-06-06",17.51,17.51,17.51,17.51,100.0],["2019-06-07",19.0,19.0,19.0,19.0,100.0],["2019-06-10",19.39,19.39,19.39,19.39,500.0],["2019-06-11",19.39,19.39,19.39,19.39,0.0],["2019-06-12",16.0,16.01,16.0,16.0,5100.0],["2019-06-13",16.0,16.0,16.0,16.0,0.0],["2019-06-14",16.0,16.0,16.0,16.0,100.0],["2019-06-17",17.0,17.0,17.0,17.0,200.0],["2019-06-18",17.0,17.0,17.0,17.0,100.0],["2019-06-19",17.0,17.0,17.0,17.0,100.0],["2019-06-20",17.0,17.0,17.0,17.0,500.0],["2019-06-21",17.0,17.0,17.0,17.0,0.0],["2019-06-24",17.8,17.8,17.8,17.8,100.0],["2019-06-25",17.8,17.8,17.8,17.8,100.0],["2019-06-26",17.8,17.8,17.8,17.8,0.0],["2019-06-27",17.5,17.5,17.5,17.5,200.0],["2019-06-28",17.5,17.5,17.5,17.5,100.0],["2019-07-01",17.25,17.25,17.25,17.25,100.0],["2019-07-02",17.0,17.25,17.0,17.0,3000.0],["2019-07-03",17.0,17.0,17.0,17.0,0.0],["2019-07-05",16.5,16.5,16.5,16.5,1400.0],["2019-07-08",17.0,17.0,17.0,17.0,100.0],["2019-07-09",17.0,17.0,17.0,17.0,100.0],["2019-07-10",17.0,17.0,17.0,17.0,0.0],["2019-07-11",17.0,17.0,17.0,17.0,0.0],["2019-07-12",17.0,17.0,17.0,17.0,0.0],["2019-07-15",19.99,20.0,19.99,20.0,200.0],["2019-07-16",17.25,17.25,17.25,17.25,100.0],["2019-07-17",16.99,17.0,13.1,13.1,5100.0],["2019-07-18",18.5,18.5,14.52,15.05,1700.0],["2019-07-19",15.6,15.6,15.6,15.6,100.0],["2019-07-22",15.6,15.6,15.6,15.6,100.0],["2019-07-23",15.6,15.6,15.6,15.6,0.0],["2019-07-24",16.0,16.0,15.99,15.99,200.0],["2019-07-25",15.99,15.99,15.99,15.99,0.0],["2019-07-26",15.75,16.0,15.75,15.8,500.0],["2019-07-29",15.99,15.99,15.99,15.99,200.0],["2019-07-30",15.5,15.5,15.02,15.02,300.0],["2019-07-31",15.25,15.25,15.25,15.25,100.0],["2019-08-01",15.25,15.25,15.25,15.25,100.0],["2019-08-02",16.0,16.0,16.0,16.0,300.0],["2019-08-05",15.99,15.99,15.99,15.99,600.0],["2019-08-06",15.98,15.98,15.98,15.98,200.0],["2019-08-07",15.99,15.99,15.99,15.99,400.0],["2019-08-08",15.51,15.99,15.01,15.99,1100.0],["2019-08-09",15.51,15.99,15.01,15.99,100.0],["2019-08-12",16.0,16.0,16.0,16.0,300.0],["2019-08-13",16.0,16.0,16.0,16.0,100.0],["2019-08-14",19.49,19.49,19.49,19.49,300.0],["2019-08-15",16.02,17.0,16.02,17.0,600.0],["2019-08-16",17.0,17.0,17.0,17.0,0.0],["2019-08-19",17.0,17.0,17.0,17.0,0.0],["2019-08-20",17.0,17.0,17.0,17.0,300.0],["2019-08-21",17.0,17.0,17.0,17.0,0.0],["2019-08-22",17.0,17.0,17.0,17.0,0.0],["2019-08-23",17.0,17.0,17.0,17.0,0.0],["2019-08-26",17.0,17.0,17.0,17.0,100.0],["2019-08-27",17.0,17.0,17.0,17.0,0.0],["2019-08-28",17.25,17.25,17.25,17.25,100.0],["2019-08-29",18.25,18.25,18.0,18.0,200.0],["2019-08-30",18.0,18.0,18.0,18.0,0.0],["2019-09-03",18.0,18.0,18.0,18.0,0.0],["2019-09-04",17.0,17.0,17.0,17.0,200.0],["2019-09-05",17.0,17.0,17.0,17.0,100.0],["2019-09-06",17.0,17.0,17.0,17.0,0.0],["2019-09-09",17.0,17.0,17.0,17.0,0.0],["2019-09-10",17.0,17.0,17.0,17.0,0.0],["2019-09-11",17.0,17.0,17.0,17.0,0.0],["2019-09-12",17.0,17.0,17.0,17.0,0.0],["2019-09-13",17.0,17.0,17.0,17.0,0.0],["2019-09-16",17.0,17.0,17.0,17.0,100.0],["2019-09-17",17.0,17.0,17.0,17.0,0.0],["2019-09-18",17.0,17.0,17.0,17.0,0.0],["2019-09-19",15.25,16.25,14.5,15.25,8800.0],["2019-09-20",15.25,15.25,15.25,15.25,0.0],["2019-09-23",15.25,15.25,15.25,15.25,100.0],["2019-09-24",15.25,15.25,14.0,14.0,6500.0],["2019-09-25",14.0,14.0,14.0,14.0,0.0],["2019-09-26",14.0,14.0,14.0,14.0,0.0],["2019-09-27",14.75,14.75,14.5,14.5,400.0],["2019-09-30",14.0,14.0,14.0,14.0,2300.0],["2019-10-01",14.0,14.0,14.0,14.0,100.0],["2019-10-02",14.5,14.5,14.5,14.5,300.0],["2019-10-03",14.5,14.5,14.5,14.5,0.0],["2019-10-04",15.0,15.0,15.0,15.0,400.0],["2019-10-07",14.5,15.5,14.5,14.5,500.0],["2019-10-08",14.5,14.5,14.5,14.5,300.0],["2019-10-09",14.5,14.5,14.5,14.5,0.0],["2019-10-10",14.5,14.5,14.5,14.5,0.0],["2019-10-11",14.5,14.5,14.5,14.5,100.0],["2019-10-14",14.5,14.5,14.5,14.5,0.0],["2019-10-15",15.05,15.05,14.5,14.5,300.0],["2019-10-16",14.6,14.6,14.6,14.6,500.0],["2019-10-17",14.6,14.6,14.6,14.6,100.0],["2019-10-18",14.6,14.6,14.6,14.6,0.0],["2019-10-21",14.6,14.6,14.6,14.6,0.0],["2019-10-22",14.6,14.6,14.6,14.6,0.0],["2019-10-23",14.5,14.5,14.5,14.5,100.0],["2019-10-24",14.5,14.5,14.5,14.5,0.0],["2019-10-25",14.5,14.5,14.5,14.5,0.0],["2019-10-28",14.5,14.5,14.5,14.5,0.0],["2019-10-29",14.6,14.6,14.6,14.6,400.0],["2019-10-30",14.6,14.6,14.6,14.6,100.0],["2019-10-31",14.6,14.6,14.6,14.6,0.0],["2019-11-01",14.6,14.6,14.6,14.6,0.0],["2019-11-04",14.6,14.6,14.6,14.6,0.0],["2019-11-05",14.6,14.6,14.6,14.6,200.0],["2019-11-06",14.6,14.6,14.6,14.6,100.0],["2019-11-07",14.5,14.5,14.5,14.5,100.0],["2019-11-08",14.25,14.25,14.25,14.25,500.0],["2019-11-11",14.25,14.25,14.25,14.25,100.0],["2019-11-12",14.25,14.25,14.25,14.25,100.0],["2019-11-13",14.25,14.25,14.25,14.25,100.0],["2019-11-14",14.0,14.0,14.0,14.0,100.0],["2019-11-15",14.0,14.0,14.0,14.0,100.0],["2019-11-18",13.75,14.25,13.75,14.25,400.0],["2019-11-19",13.5,13.5,13.5,13.5,1300.0],["2019-11-20",13.5,13.5,13.5,13.5,100.0],["2019-11-21",13.26,13.26,13.26,13.26,100.0],["2019-11-22",13.5,13.5,13.5,13.5,200.0],["2019-11-25",13.49,13.49,13.49,13.49,1200.0],["2019-11-26",13.49,13.49,13.49,13.49,1200.0],["2019-11-27",13.49,13.49,13.49,13.49,400.0],["2019-11-29",13.49,13.5,13.49,13.5,1800.0],["2019-12-02",13.5,13.5,13.5,13.5,300.0],["2019-12-03",13.5,13.5,13.5,13.5,100.0],["2019-12-04",13.5,13.5,13.5,13.5,0.0],["2019-12-05",13.5,13.5,13.5,13.5,0.0],["2019-12-06",13.26,13.5,13.25,13.5,600.0],["2019-12-09",13.5,13.5,13.5,13.5,0.0],["2019-12-10",13.25,13.25,13.25,13.25,700.0],["2019-12-11",13.0,13.0,13.0,13.0,300.0],["2019-12-12",13.01,13.01,13.0,13.0,300.0],["2019-12-13",13.25,13.25,13.01,13.25,1200.0],["2019-12-16",13.25,13.25,13.25,13.25,0.0],["2019-12-17",13.3,13.3,13.25,13.27,3500.0],["2019-12-18",13.27,13.27,13.27,13.27,0.0],["2019-12-19",13.06,13.06,13.05,13.05,400.0],["2019-12-20",13.05,13.05,13.05,13.05,0.0],["2019-12-23",13.05,13.05,13.05,13.05,0.0],["2019-12-24",13.05,13.05,13.05,13.05,0.0],["2019-12-26",13.05,13.05,13.05,13.05,0.0],["2019-12-27",13.05,13.05,13.05,13.05,0.0],["2019-12-30",13.05,13.05,13.05,13.05,0.0],["2019-12-31",14.5,14.5,14.5,14.5,200.0],["2020-01-02",14.5,14.5,14.5,14.5,0.0],["2020-01-03",14.5,14.5,14.5,14.5,0.0],["2020-01-06",14.5,14.5,14.5,14.5,200.0],["2020-01-07",13.05,16.0,13.0,16.0,1200.0],["2020-01-08",16.0,16.0,16.0,16.0,300.0],["2020-01-09",16.0,16.0,16.0,16.0,400.0],["2020-01-10",16.0,16.0,16.0,16.0,0.0],["2020-01-13",16.0,16.0,16.0,16.0,0.0],["2020-01-14",16.05,16.05,16.05,16.05,1000.0],["2020-01-15",16.05,16.05,16.05,16.05,1000.0],["2020-01-16",16.05,16.05,16.05,16.05,3700.0],["2020-01-17",16.05,16.05,16.05,16.05,0.0],["2020-01-21",16.05,16.05,16.05,16.05,0.0],["2020-01-22",16.05,16.05,16.05,16.05,0.0],["2020-01-23",16.05,16.05,16.05,16.05,0.0],["2020-01-24",16.05,16.05,16.05,16.05,0.0],["2020-01-27",16.05,16.05,16.05,16.05,0.0],["2020-01-28",16.05,16.05,16.05,16.05,0.0],["2020-01-29",16.05,16.05,16.05,16.05,100.0],["2020-01-30",16.05,16.05,16.05,16.05,0.0],["2020-01-31",16.05,16.05,16.05,16.05,0.0],["2020-02-03",16.05,16.05,16.05,16.05,0.0],["2020-02-04",15.9,15.9,15.9,15.9,200.0],["2020-02-05",15.9,15.9,15.9,15.9,0.0],["2020-02-06",17.0,17.0,17.0,17.0,200.0],["2020-02-07",15.8,15.8,15.8,15.8,400.0],["2020-02-10",15.8,15.8,15.8,15.8,0.0],["2020-02-11",15.8,15.8,13.5,13.5,200.0],["2020-02-12",13.5,13.5,13.5,13.5,0.0],["2020-02-13",13.5,13.5,13.5,13.5,0.0],["2020-02-14",13.5,13.5,13.5,13.5,0.0],["2020-02-18",15.0,15.0,15.0,15.0,1100.0],["2020-02-19",15.0,15.0,15.0,15.0,0.0],["2020-02-20",15.0,15.0,15.0,15.0,100.0],["2020-02-21",15.0,15.0,15.0,15.0,0.0],["2020-02-24",15.0,15.0,13.5,15.0,600.0],["2020-02-25",15.0,15.0,15.0,15.0,0.0],["2020-02-26",14.5,14.5,14.5,14.5,100.0],["2020-02-27",14.5,14.5,14.5,14.5,0.0],["2020-02-28",15.05,15.05,15.05,15.05,200.0],["2020-03-02",15.05,15.05,15.05,15.05,0.0],["2020-03-03",15.0,15.0,15.0,15.0,700.0],["2020-03-04",15.0,15.0,15.0,15.0,200.0],["2020-03-05",15.0,15.0,14.88,14.88,1000.0],["2020-03-06",15.0,15.0,15.0,15.0,1500.0],["2020-03-09",14.5,14.5,14.25,14.25,300.0],["2020-03-10",13.5,13.5,13.5,13.5,400.0],["2020-03-11",13.75,13.75,13.5,13.5,500.0],["2020-03-12",10.0,10.0,10.0,10.0,200.0],["2020-03-13",10.0,10.0,10.0,10.0,0.0],["2020-03-16",10.0,10.0,10.0,10.0,0.0],["2020-03-17",10.0,10.0,10.0,10.0,0.0],["2020-03-18",10.0,10.0,10.0,10.0,0.0],["2020-03-19",10.0,10.0,10.0,10.0,0.0],["2020-03-20",10.0,10.5,10.0,10.5,500.0],["2020-03-23",9.0,9.0,9.0,9.0,100.0],["2020-03-24",9.5,9.5,9.5,9.5,100.0],["2020-03-25",9.9,9.9,9.9,9.9,200.0],["2020-03-26",9.9,10.5,9.9,10.5,800.0],["2020-03-27",10.0,10.0,10.0,10.0,700.0],["2020-03-30",9.0,9.0,9.0,9.0,500.0],["2020-03-31",7.5,8.0,7.5,8.0,4300.0],["2020-04-01",8.0,8.0,8.0,8.0,0.0],["2020-04-02",9.0,9.0,9.0,9.0,400.0],["2020-04-03",8.0,8.0,8.0,8.0,400.0],["2020-04-06",8.01,8.75,8.0,8.75,300.0],["2020-04-07",8.01,8.01,8.0,8.0,3000.0],["2020-04-08",8.25,8.25,8.25,8.25,200.0],["2020-04-09",8.25,8.25,8.25,8.25,0.0],["2020-04-13",9.0,10.0,9.0,10.0,700.0],["2020-04-14",9.5,9.5,9.5,9.5,100.0],["2020-04-15",9.5,9.5,9.5,9.5,300.0],["2020-04-16",9.5,9.5,9.5,9.5,400.0],["2020-04-17",10.68,11.0,10.68,11.0,400.0],["2020-04-20",11.0,11.0,11.0,11.0,100.0],["2020-04-21",11.0,11.0,11.0,11.0,0.0],["2020-04-22",11.0,11.0,11.0,11.0,200.0],["2020-04-23",11.0,11.0,11.0,11.0,0.0],["2020-04-24",11.0,11.0,11.0,11.0,0.0],["2020-04-27",10.0,11.0,9.0,11.0,1700.0],["2020-04-28",11.0,11.0,11.0,11.0,0.0],["2020-04-29",10.25,12.0,9.05,10.25,1600.0],["2020-04-30",10.0,10.5,9.51,10.5,800.0],["2020-05-01",10.5,10.5,10.5,10.5,0.0],["2020-05-04",10.5,10.5,10.5,10.5,0.0],["2020-05-05",11.95,11.95,11.95,11.95,100.0],["2020-05-06",10.0,10.0,10.0,10.0,300.0],["2020-05-07",10.0,10.0,10.0,10.0,0.0],["2020-05-08",10.0,10.0,10.0,10.0,0.0],["2020-05-11",9.5,9.75,7.5,8.0,23400.0],["2020-05-12",8.0,8.0,8.0,8.0,0.0],["2020-05-13",8.0,8.0,8.0,8.0,0.0],["2020-05-14",9.0,9.4,9.0,9.25,3600.0],["2020-05-15",9.25,9.25,9.25,9.25,0.0],["2020-05-18",9.25,9.25,9.25,9.25,0.0],["2020-05-19",9.5,9.5,9.5,9.5,700.0],["2020-05-20",9.5,9.5,9.5,9.5,0.0],["2020-05-21",10.05,10.05,10.05,10.05,300.0],["2020-05-22",10.05,10.05,10.05,10.05,0.0],["2020-05-26",10.0,10.25,10.0,10.25,1300.0],["2020-05-27",10.79,10.79,10.79,10.79,100.0],["2020-05-28",11.0,11.0,11.0,11.0,500.0],["2020-05-29",11.0,11.0,11.0,11.0,0.0],["2020-06-01",11.0,11.0,11.0,11.0,0.0],["2020-06-02",11.0,11.0,11.0,11.0,200.0],["2020-06-03",11.0,11.0,11.0,11.0,0.0],["2020-06-04",11.0,11.99,11.0,11.99,400.0],["2020-06-05",11.99,11.99,11.99,11.99,0.0],["2020-06-08",10.6,11.99,10.6,11.95,1400.0],["2020-06-09",11.95,11.95,11.95,11.95,0.0],["2020-06-10",11.95,11.95,11.95,11.95,100.0],["2020-06-11",11.95,11.95,11.95,11.95,0.0],["2020-06-12",11.95,11.95,10.75,10.75,300.0],["2020-06-15",10.5,11.95,10.25,11.95,1500.0],["2020-06-16",11.4,11.4,11.4,11.4,300.0],["2020-06-17",11.4,11.4,11.4,11.4,100.0],["2020-06-18",11.4,11.4,11.4,11.4,0.0],["2020-06-19",11.4,11.4,11.4,11.4,0.0],["2020-06-22",10.5,10.5,10.3,10.5,300.0],["2020-06-23",10.5,10.5,10.5,10.5,900.0],["2020-06-24",10.5,10.5,10.5,10.5,1600.0],["2020-06-25",10.5,10.5,10.5,10.5,3100.0],["2020-06-26",10.01,10.5,10.0,10.5,3600.0],["2020-06-29",10.5,10.5,10.5,10.5,0.0],["2020-06-30",10.5,10.5,10.5,10.5,1000.0],["2020-07-01",10.5,10.5,10.5,10.5,0.0],["2020-07-02",10.5,12.0,10.5,12.0,400.0],["2020-07-06",12.0,12.0,12.0,12.0,200.0],["2020-07-07",12.0,12.0,12.0,12.0,0.0],["2020-07-08",10.99,11.0,10.75,11.0,500.0],["2020-07-09",11.0,11.0,11.0,11.0,500.0],["2020-07-10",10.5,10.56,10.5,10.56,600.0],["2020-07-13",10.56,10.56,10.56,10.56,0.0],["2020-07-14",10.56,10.56,10.56,10.56,0.0],["2020-07-15",11.99,11.99,11.99,11.99,300.0],["2020-07-16",11.99,11.99,11.99,11.99,0.0],["2020-07-17",10.76,10.76,10.5,10.5,2400.0],["2020-07-20",11.95,11.95,11.95,11.95,200.0],["2020-07-21",11.95,11.95,11.95,11.95,0.0],["2020-07-22",12.0,12.0,12.0,12.0,400.0],["2020-07-23",12.0,12.0,12.0,12.0,0.0],["2020-07-24",14.4,14.4,14.4,14.4,200.0],["2020-07-27",14.4,14.4,14.4,14.4,0.0],["2020-07-28",14.4,14.4,14.4,14.4,0.0],["2020-07-29",14.4,14.4,14.4,14.4,0.0],["2020-07-30",13.0,13.0,13.0,13.0,2500.0],["2020-07-31",13.0,13.0,13.0,13.0,0.0],["2020-08-03",12.5,14.0,12.5,14.0,400.0],["2020-08-04",13.99,13.99,13.99,13.99,1100.0],["2020-08-05",14.0,14.0,14.0,14.0,600.0],["2020-08-06",12.5,12.5,12.5,12.5,400.0],["2020-08-07",13.95,14.0,12.5,12.5,1300.0],["2020-08-10",14.0,14.0,14.0,14.0,800.0],["2020-08-11",13.0,13.0,13.0,13.0,300.0],["2020-08-12",14.0,15.0,14.0,15.0,4100.0],["2020-08-13",15.0,15.0,15.0,15.0,2300.0],["2020-08-14",15.0,15.0,15.0,15.0,0.0],["2020-08-17",15.0,15.0,15.0,15.0,200.0],["2020-08-18",15.0,15.0,15.0,15.0,0.0],["2020-08-19",15.0,15.0,15.0,15.0,0.0],["2020-08-20",15.0,15.0,15.0,15.0,0.0],["2020-08-21",15.0,15.0,15.0,15.0,0.0],["2020-08-24",13.5,13.5,12.5,12.5,700.0],["2020-08-25",12.5,12.5,12.5,12.5,0.0],["2020-08-26",12.5,12.5,12.5,12.5,0.0],["2020-08-27",13.5,13.5,13.5,13.5,100.0],["2020-08-28",13.5,13.5,13.5,13.5,0.0],["2020-08-31",13.5,13.5,13.5,13.5,0.0],["2020-09-01",13.5,13.5,13.5,13.5,0.0],["2020-09-02",13.5,13.5,13.5,13.5,0.0],["2020-09-03",13.5,13.5,13.5,13.5,0.0],["2020-09-04",13.25,13.25,13.25,13.25,100.0],["2020-09-08",13.25,13.25,13.25,13.25,0.0],["2020-09-09",12.75,12.75,12.0,12.0,1200.0],["2020-09-10",12.0,12.0,12.0,12.0,0.0],["2020-09-11",13.0,13.0,13.0,13.0,600.0],["2020-09-14",13.0,13.0,13.0,13.0,100.0],["2020-09-15",13.0,13.0,13.0,13.0,0.0],["2020-09-16",14.0,14.0,14.0,14.0,200.0],["2020-09-17",15.0,15.0,15.0,15.0,2100.0],["2020-09-18",15.0,15.0,15.0,15.0,0.0],["2020-09-21",13.75,13.75,10.5,10.51,4400.0],["2020-09-22",10.51,10.51,10.51,10.51,0.0],["2020-09-23",10.51,10.51,10.51,10.51,0.0],["2020-09-24",16.0,16.0,16.0,16.0,1000.0],["2020-09-25",16.0,16.0,16.0,16.0,0.0],["2020-09-28",16.0,16.0,16.0,16.0,0.0],["2020-09-29",15.0,15.0,15.0,15.0,1000.0],["2020-09-30",16.0,16.05,15.5,16.0,8700.0],["2020-10-01",17.0,17.01,17.0,17.0,800.0],["2020-10-02",17.0,17.0,17.0,17.0,0.0],["2020-10-05",15.5,15.5,15.5,15.5,100.0],["2020-10-06",14.25,14.25,14.25,14.25,100.0],["2020-10-07",14.25,14.25,14.25,14.25,0.0],["2020-10-08",14.25,14.25,14.25,14.25,0.0],["2020-10-09",14.25,14.25,14.25,14.25,0.0],["2020-10-12",14.25,14.25,14.25,14.25,0.0],["2020-10-13",14.25,14.25,14.25,14.25,0.0],["2020-10-14",14.0,14.0,13.8,13.8,1000.0],["2020-10-15",15.0,15.0,15.0,15.0,400.0],["2020-10-16",15.0,15.0,15.0,15.0,100.0],["2020-10-19",15.0,15.0,15.0,15.0,0.0],["2020-10-20",15.0,15.0,15.0,15.0,100.0],["2020-10-21",15.0,15.0,15.0,15.0,1200.0],["2020-10-22",15.0,15.0,15.0,15.0,100.0],["2020-10-23",15.0,15.0,15.0,15.0,100.0],["2020-10-26",15.0,15.0,15.0,15.0,0.0],["2020-10-27",15.0,15.0,15.0,15.0,0.0],["2020-10-28",13.25,13.25,13.25,13.25,100.0],["2020-10-29",13.25,13.25,13.25,13.25,0.0],["2020-10-30",13.25,14.0,13.25,14.0,300.0],["2020-11-02",14.0,14.0,14.0,14.0,1200.0],["2020-11-03",14.0,14.0,14.0,14.0,1300.0],["2020-11-04",14.0,14.0,14.0,14.0,0.0],["2020-11-05",12.0,14.0,12.0,14.0,3700.0],["2020-11-06",14.0,14.0,14.0,14.0,5300.0],["2020-11-09",14.0,14.0,14.0,14.0,300.0],["2020-11-10",14.0,14.0,14.0,14.0,300.0],["2020-11-11",14.0,14.25,14.0,14.0,800.0],["2020-11-12",14.0,14.0,14.0,14.0,0.0],["2020-11-13",14.25,14.25,13.25,14.0,2200.0],["2020-11-16",14.25,14.25,14.25,14.25,100.0],["2020-11-17",14.25,14.25,14.25,14.25,800.0],["2020-11-18",14.25,15.0,14.25,15.0,1700.0],["2020-11-19",15.0,16.9,15.0,16.9,1000.0],["2020-11-20",16.9,16.9,16.9,16.9,100.0],["2020-11-23",16.9,16.9,16.9,16.9,0.0],["2020-11-24",16.9,16.9,16.9,16.9,0.0],["2020-11-25",16.9,16.9,16.9,16.9,0.0],["2020-11-27",16.9,16.9,16.9,16.9,0.0],["2020-11-30",16.9,16.9,16.9,16.9,0.0],["2020-12-01",16.9,16.9,16.9,16.9,0.0],["2020-12-02",16.9,16.9,16.9,16.9,0.0],["2020-12-03",17.9,17.9,15.2,15.2,1000.0],["2020-12-04",15.2,15.2,15.2,15.2,0.0],["2020-12-07",17.9,17.9,17.9,17.9,200.0],["2020-12-08",16.5,16.5,16.5,16.5,100.0],["2020-12-09",16.5,16.5,16.5,16.5,0.0],["2020-12-10",17.5,18.75,17.5,18.0,900.0],["2020-12-11",18.0,18.0,18.0,18.0,200.0],["2020-12-14",18.0,18.0,18.0,18.0,0.0],["2020-12-15",18.0,18.0,18.0,18.0,0.0],["2020-12-16",16.55,20.0,16.55,16.55,300.0],["2020-12-17",16.55,16.55,16.55,16.55,0.0],["2020-12-18",16.55,16.55,16.55,16.55,0.0],["2020-12-21",16.55,16.55,16.55,16.55,0.0],["2020-12-22",17.0,17.0,16.5,16.5,500.0],["2020-12-23",16.5,16.5,16.5,16.5,700.0],["2020-12-24",16.5,16.5,16.5,16.5,0.0],["2020-12-28",16.5,16.5,16.5,16.5,0.0],["2020-12-29",18.75,18.75,18.75,18.75,100.0],["2020-12-30",18.75,18.75,18.75,18.75,0.0],["2020-12-31",18.75,18.75,18.75,18.75,0.0],["2021-01-04",18.8,18.8,16.51,16.51,800.0],["2021-01-05",16.51,16.51,16.51,16.51,0.0],["2021-01-06",16.51,16.51,16.51,16.51,0.0],["2021-01-07",16.51,16.51,16.51,16.51,0.0],["2021-01-08",16.75,16.75,16.5,16.51,1000.0],["2021-01-11",16.51,16.51,16.51,16.51,100.0],["2021-01-12",16.51,16.51,16.51,16.51,0.0],["2021-01-13",16.51,16.51,16.51,16.51,0.0],["2021-01-14",16.75,16.75,16.75,16.75,400.0],["2021-01-15",16.75,16.75,16.75,16.75,100.0],["2021-01-19",16.75,16.75,16.75,16.75,0.0],["2021-01-20",16.5,16.5,16.5,16.5,700.0],["2021-01-21",16.5,16.5,16.5,16.5,0.0],["2021-01-22",17.0,17.0,17.0,17.0,100.0],["2021-01-25",17.0,21.0,17.0,21.0,1800.0],["2021-01-26",21.0,21.0,21.0,21.0,0.0],["2021-01-27",21.0,21.0,21.0,21.0,0.0],["2021-01-28",18.0,21.0,18.0,19.1,3000.0],["2021-01-29",19.1,19.1,19.1,19.1,0.0],["2021-02-01",20.0,22.25,20.0,22.25,2200.0],["2021-02-02",23.0,23.0,20.0,22.75,2300.0],["2021-02-03",23.0,23.0,20.0,20.0,2100.0],["2021-02-04",20.0,20.0,20.0,20.0,0.0],["2021-02-05",20.0,20.0,20.0,20.0,0.0],["2021-02-08",20.0,20.0,20.0,20.0,0.0],["2021-02-09",20.0,20.0,20.0,20.0,0.0],["2021-02-10",21.5,22.0,21.0,22.0,4300.0],["2021-02-11",22.0,22.0,22.0,22.0,300.0],["2021-02-12",21.0,21.0,21.0,21.0,200.0],["2021-02-16",21.0,21.0,21.0,21.0,0.0],["2021-02-17",21.0,21.0,21.0,21.0,0.0],["2021-02-18",22.0,22.0,22.0,22.0,100.0],["2021-02-19",22.0,23.0,22.0,22.0,1400.0],["2021-02-22",18.05,18.05,18.05,18.05,100.0],["2021-02-23",18.5,18.5,18.5,18.5,300.0],["2021-02-24",18.5,18.5,18.5,18.5,0.0],["2021-02-25",18.5,18.55,17.0,17.0,800.0],["2021-02-26",17.25,17.25,17.25,17.25,1400.0],["2021-03-01",19.99,19.99,18.5,18.5,1200.0],["2021-03-02",19.5,19.5,18.5,18.5,2500.0],["2021-03-03",18.5,18.5,18.5,18.5,0.0],["2021-03-04",19.0,19.0,19.0,19.0,100.0],["2021-03-05",18.5,18.5,18.5,18.5,400.0],["2021-03-08",18.5,18.5,18.5,18.5,300.0],["2021-03-09",18.5,18.5,18.5,18.5,0.0],["2021-03-10",22.5,22.5,22.5,22.5,100.0],["2021-03-11",22.5,22.5,22.5,22.5,0.0],["2021-03-12",22.5,22.5,22.5,22.5,0.0],["2021-03-15",22.5,22.5,22.5,22.5,0.0],["2021-03-16",18.5,18.5,18.5,18.5,700.0],["2021-03-17",18.0,18.0,17.0,17.0,3000.0],["2021-03-18",17.0,17.0,17.0,17.0,0.0],["2021-03-19",17.0,17.0,17.0,17.0,0.0],["2021-03-22",17.0,17.0,17.0,17.0,0.0],["2021-03-23",17.0,17.0,17.0,17.0,0.0],["2021-03-24",17.0,17.5,17.0,17.5,300.0],["2021-03-25",19.0,19.0,19.0,19.0,200.0],["2021-03-26",19.0,19.0,19.0,19.0,0.0],["2021-03-29",19.0,19.0,19.0,19.0,400.0],["2021-03-30",19.0,19.0,19.0,19.0,0.0],["2021-03-31",19.0,19.0,19.0,19.0,0.0],["2021-04-01",19.0,19.0,19.0,19.0,0.0],["2021-04-05",19.0,19.0,19.0,19.0,0.0],["2021-04-06",19.5,19.5,19.5,19.5,200.0],["2021-04-07",19.5,19.5,19.5,19.5,0.0],["2021-04-08",19.5,19.5,19.5,19.5,0.0],["2021-04-09",19.5,19.5,19.5,19.5,100.0],["2021-04-12",19.5,19.5,19.5,19.5,0.0],["2021-04-13",19.5,19.5,19.5,19.5,0.0],["2021-04-14",20.86,20.86,20.86,20.86,1000.0],["2021-04-15",20.86,20.86,20.86,20.86,0.0],["2021-04-16",20.86,20.86,20.86,20.86,0.0],["2021-04-19",21.95,21.95,21.95,21.95,100.0],["2021-04-20",21.95,21.95,21.95,21.95,0.0],["2021-04-21",21.95,21.95,21.95,21.95,0.0],["2021-04-22",18.5,18.5,18.5,18.5,200.0],["2021-04-23",18.5,18.5,18.5,18.5,0.0],["2021-04-26",19.0,21.5,19.0,21.5,1700.0],["2021-04-27",18.5,18.5,18.5,18.5,1000.0],["2021-04-28",18.5,18.5,18.5,18.5,0.0],["2021-04-29",18.5,18.5,18.5,18.5,0.0],["2021-04-30",21.25,21.25,21.25,21.25,100.0],["2021-05-03",21.25,21.25,21.25,21.25,0.0],["2021-05-04",21.25,21.25,21.25,21.25,0.0],["2021-05-05",21.25,21.25,21.25,21.25,0.0],["2021-05-06",18.5,18.5,18.5,18.5,2400.0],["2021-05-07",18.51,18.51,18.5,18.51,2300.0],["2021-05-10",18.51,18.51,18.51,18.51,0.0],["2021-05-11",21.25,21.25,21.25,21.25,200.0],["2021-05-12",21.25,21.25,21.25,21.25,0.0],["2021-05-13",21.25,21.25,21.25,21.25,100.0],["2021-05-14",21.25,21.25,21.25,21.25,400.0],["2021-05-17",21.0,21.0,21.0,21.0,300.0],["2021-05-18",21.0,21.25,21.0,21.25,200.0],["2021-05-19",21.25,21.25,21.25,21.25,0.0],["2021-05-20",20.0,20.0,19.0,19.0,200.0],["2021-05-21",21.5,21.5,21.5,21.5,200.0],["2021-05-24",21.5,21.5,21.5,21.5,0.0],["2021-05-25",21.5,21.5,21.5,21.5,0.0],["2021-05-26",21.5,21.5,21.5,21.5,100.0],["2021-05-27",21.5,21.5,21.5,21.5,0.0],["2021-05-28",21.5,21.5,21.5,21.5,0.0],["2021-06-01",21.5,21.5,21.5,21.5,0.0],["2021-06-02",21.5,21.5,21.5,21.5,0.0],["2021-06-03",21.5,21.5,21.5,21.5,0.0],["2021-06-04",21.5,21.5,21.5,21.5,0.0],["2021-06-07",21.5,21.5,21.5,21.5,0.0],["2021-06-08",21.0,21.1,21.0,21.1,600.0],["2021-06-09",18.75,18.75,18.5,18.5,700.0],["2021-06-10",18.5,18.5,18.5,18.5,0.0],["2021-06-11",18.5,18.5,18.5,18.5,0.0],["2021-06-14",18.5,18.5,18.5,18.5,0.0],["2021-06-15",18.5,18.5,18.5,18.5,0.0],["2021-06-16",19.57,19.57,19.57,19.57,600.0],["2021-06-17",19.57,19.57,19.57,19.57,0.0],["2021-06-18",19.5,19.5,19.5,19.5,200.0],["2021-06-21",20.33,22.0,20.33,22.0,2000.0],["2021-06-22",22.0,22.0,22.0,22.0,300.0],["2021-06-23",22.0,22.0,22.0,22.0,0.0],["2021-06-24",22.0,22.0,22.0,22.0,0.0],["2021-06-25",22.0,22.0,22.0,22.0,0.0],["2021-06-28",22.0,22.0,22.0,22.0,0.0],["2021-06-29",22.0,22.0,22.0,22.0,0.0],["2021-06-30",22.0,22.0,22.0,22.0,0.0],["2021-07-01",22.0,22.0,22.0,22.0,0.0],["2021-07-02",22.0,22.0,22.0,22.0,200.0],["2021-07-06",22.0,22.0,22.0,22.0,0.0],["2021-07-07",22.0,22.0,22.0,22.0,0.0],["2021-07-08",22.0,22.0,22.0,22.0,0.0],["2021-07-09",22.0,22.0,22.0,22.0,0.0],["2021-07-12",21.1,21.1,21.1,21.1,100.0],["2021-07-13",22.0,22.0,22.0,22.0,200.0],["2021-07-14",22.0,22.0,21.95,21.95,700.0],["2021-07-15",21.95,21.95,21.95,21.95,100.0],["2021-07-16",21.95,21.95,21.95,21.95,100.0],["2021-07-19",21.95,21.95,21.95,21.95,100.0],["2021-07-20",21.95,21.95,21.95,21.95,0.0],["2021-07-21",21.95,21.95,21.95,21.95,0.0],["2021-07-22",21.95,21.95,21.95,21.95,0.0],["2021-07-23",22.05,22.05,22.05,22.05,100.0],["2021-07-26",20.0,20.0,20.0,20.0,400.0],["2021-07-27",20.0,20.0,20.0,20.0,0.0],["2021-07-28",21.0,21.0,21.0,21.0,300.0],["2021-07-29",21.0,21.0,21.0,21.0,0.0],["2021-07-30",21.0,21.0,21.0,21.0,0.0],["2021-08-02",21.0,21.0,21.0,21.0,0.0],["2021-08-03",20.0,20.02,18.75,18.75,5600.0],["2021-08-04",18.0,19.0,18.0,18.68,2200.0],["2021-08-05",18.68,18.68,18.68,18.68,0.0],["2021-08-06",18.68,18.68,18.68,18.68,0.0],["2021-08-09",18.68,18.68,18.68,18.68,0.0],["2021-08-10",19.0,19.0,18.48,18.48,500.0],["2021-08-11",18.48,18.48,18.48,18.48,0.0],["2021-08-12",19.0,19.0,19.0,19.0,200.0],["2021-08-13",19.0,19.0,19.0,19.0,0.0],["2021-08-16",19.0,19.0,19.0,19.0,0.0],["2021-08-17",19.0,19.0,19.0,19.0,0.0],["2021-08-18",19.0,19.0,19.0,19.0,0.0],["2021-08-19",19.0,19.0,19.0,19.0,0.0],["2021-08-20",19.0,19.0,19.0,19.0,0.0],["2021-08-23",19.0,19.0,19.0,19.0,0.0],["2021-08-24",19.0,19.0,18.5,18.5,1900.0],["2021-08-25",18.5,18.5,18.5,18.5,0.0],["2021-08-26",21.5,21.5,18.0,19.25,3600.0],["2021-08-27",18.0,19.5,18.0,19.5,1000.0],["2021-08-30",20.0,20.0,18.0,18.0,1300.0],["2021-08-31",18.1,18.1,18.1,18.1,100.0],["2021-09-01",18.05,18.05,18.05,18.05,100.0],["2021-09-02",18.05,18.05,18.05,18.05,0.0],["2021-09-03",18.05,18.05,18.05,18.05,0.0],["2021-09-07",18.05,18.05,18.05,18.05,0.0],["2021-09-08",18.05,18.05,18.05,18.05,0.0],["2021-09-09",18.25,18.25,18.25,18.25,600.0],["2021-09-10",18.25,18.25,18.25,18.25,200.0],["2021-09-13",18.25,20.0,18.25,20.0,400.0],["2021-09-14",18.5,18.5,18.5,18.5,100.0],["2021-09-15",18.5,18.5,18.5,18.5,2000.0],["2021-09-16",18.5,18.5,18.5,18.5,0.0],["2021-09-17",18.5,18.5,18.5,18.5,1000.0],["2021-09-20",18.5,18.5,18.5,18.5,0.0],["2021-09-21",18.75,18.75,18.75,18.75,300.0],["2021-09-22",19.0,19.0,19.0,19.0,200.0],["2021-09-23",19.0,19.0,19.0,19.0,0.0],["2021-09-24",19.0,19.0,19.0,19.0,0.0],["2021-09-27",19.0,19.0,19.0,19.0,0.0],["2021-09-28",19.0,19.0,19.0,19.0,0.0],["2021-09-29",21.0,21.0,21.0,21.0,200.0],["2021-09-30",21.0,21.0,21.0,21.0,0.0],["2021-10-01",21.0,21.0,21.0,21.0,0.0],["2021-10-04",20.99,20.99,20.99,20.99,200.0],["2021-10-05",19.5,19.5,19.5,19.5,300.0],["2021-10-06",19.5,19.5,19.5,19.5,0.0],["2021-10-07",21.0,21.0,20.0,20.0,2000.0],["2021-10-08",20.0,20.0,20.0,20.0,0.0],["2021-10-11",20.0,20.0,20.0,20.0,0.0],["2021-10-12",20.0,20.0,20.0,20.0,0.0],["2021-10-13",19.5,19.5,19.0,19.0,1000.0],["2021-10-14",20.95,21.5,20.95,21.5,7800.0],["2021-10-15",22.0,22.01,22.0,22.0,2500.0],["2021-10-18",22.0,22.0,22.0,22.0,0.0],["2021-10-19",22.0,22.0,22.0,22.0,0.0],["2021-10-20",22.0,22.0,22.0,22.0,0.0],["2021-10-21",20.46,20.46,18.69,18.69,2300.0],["2021-10-22",18.69,18.69,18.69,18.69,0.0],["2021-10-25",21.5,22.0,21.49,22.0,2000.0],["2021-10-26",22.0,22.0,20.2,20.2,500.0],["2021-10-27",22.05,22.1,21.0,21.0,5100.0],["2021-10-28",21.0,21.0,20.0,21.0,1300.0],["2021-10-29",21.0,21.0,21.0,21.0,0.0],["2021-11-01",21.0,21.0,20.48,21.0,4100.0],["2021-11-02",20.5,20.5,20.5,20.5,100.0],["2021-11-03",21.0,21.0,21.0,21.0,600.0],["2021-11-04",21.0,21.0,21.0,21.0,800.0],["2021-11-05",20.25,20.25,20.25,20.25,100.0],["2021-11-08",20.25,20.25,20.25,20.25,0.0],["2021-11-09",20.0,21.0,19.9,20.5,1400.0],["2021-11-10",19.55,20.15,19.55,20.15,400.0],["2021-11-11",20.18,21.5,20.0,21.5,4400.0],["2021-11-12",22.0,22.1,21.5,22.0,2600.0],["2021-11-15",21.0,22.25,21.0,22.25,1300.0],["2021-11-16",22.25,22.5,22.25,22.25,1100.0],["2021-11-17",22.26,22.26,21.5,21.5,2300.0],["2021-11-18",21.0,21.5,20.8,21.15,2200.0],["2021-11-19",21.05,21.05,20.8,21.0,1500.0],["2021-11-22",21.0,33.0,20.98,27.0,35000.0],["2021-11-23",26.8,27.1,26.8,27.0,9500.0],["2021-11-24",28.0,28.0,26.25,26.65,14300.0],["2021-11-26",26.68,26.99,26.66,26.99,4700.0],["2021-11-29",27.02,27.02,26.69,26.69,2000.0],["2021-11-30",26.71,27.0,26.7,26.72,2300.0],["2021-12-01",26.5,26.74,26.5,26.74,1200.0],["2021-12-02",26.68,26.68,26.68,26.68,400.0],["2021-12-03",26.5,26.71,26.5,26.71,2400.0],["2021-12-06",26.7,26.7,26.39,26.41,2000.0],["2021-12-07",26.47,26.5,26.07,26.46,1100.0],["2021-12-08",26.15,26.28,26.13,26.13,1000.0],["2021-12-09",26.2,26.47,26.2,26.47,1400.0],["2021-12-10",26.13,26.45,26.13,26.45,700.0],["2021-12-13",26.5,26.55,26.5,26.55,3500.0],["2021-12-14",26.6,26.6,26.55,26.55,600.0],["2021-12-15",26.43,26.65,26.21,26.65,800.0],["2021-12-16",26.7,26.7,26.7,26.7,500.0],["2021-12-17",26.6,26.7,26.6,26.7,300.0],["2021-12-20",26.36,26.36,26.02,26.1,500.0],["2021-12-21",26.15,26.15,25.76,25.76,2900.0],["2021-12-22",25.75,26.0,25.75,26.0,600.0],["2021-12-23",26.0,26.0,25.83,25.83,200.0],["2021-12-27",25.72,25.72,25.72,25.72,700.0],["2021-12-28",25.72,25.72,25.72,25.72,0.0],["2021-12-29",26.0,26.0,26.0,26.0,300.0],["2021-12-30",25.9,25.9,25.9,25.9,300.0],["2021-12-31",25.75,25.75,25.6,25.6,300.0],["2022-01-03",25.72,25.72,25.72,25.72,300.0],["2022-01-04",25.71,25.71,25.71,25.71,1100.0],["2022-01-05",25.71,25.71,25.71,25.71,0.0],["2022-01-06",25.5,25.5,25.5,25.5,600.0],["2022-01-07",25.85,25.85,25.85,25.85,300.0],["2022-01-10",25.54,25.54,25.54,25.54,500.0],["2022-01-11",25.5,25.5,25.5,25.5,600.0],["2022-01-12",25.5,25.5,25.5,25.5,0.0],["2022-01-13",25.5,25.5,25.5,25.5,500.0],["2022-01-14",25.64,25.64,25.54,25.6,900.0],["2022-01-18",25.6,26.07,25.6,25.6,3000.0],["2022-01-19",25.8,25.93,24.79,24.79,2500.0],["2022-01-20",24.88,24.9,24.75,24.75,2700.0],["2022-01-21",24.55,24.55,24.0,24.55,1600.0],["2022-01-24",24.0,24.17,24.0,24.0,1100.0],["2022-01-25",23.96,23.96,23.0,23.0,1900.0],["2022-01-26",22.95,23.15,22.66,22.67,1500.0],["2022-01-27",22.45,22.49,22.45,22.45,2600.0],["2022-01-28",22.45,22.45,22.45,22.45,0.0],["2022-01-31",22.41,22.41,21.05,21.25,5900.0],["2022-02-01",21.3,21.53,21.25,21.53,1900.0],["2022-02-02",21.5,21.5,21.5,21.5,400.0],["2022-02-03",21.95,21.96,21.0,21.5,2600.0],["2022-02-04",21.48,21.48,21.25,21.25,3100.0],["2022-02-07",21.5,22.0,21.5,21.85,3900.0],["2022-02-08",22.12,22.35,21.85,21.89,2700.0],["2022-02-09",22.37,22.37,22.14,22.14,1700.0],["2022-02-10",22.16,22.16,22.16,22.16,300.0],["2022-02-11",22.57,23.12,22.57,22.77,1900.0],["2022-02-14",22.44,23.3,22.44,23.3,8800.0],["2022-02-15",23.57,23.57,23.5,23.5,1100.0],["2022-02-16",23.95,24.15,23.95,24.15,900.0],["2022-02-17",24.0,24.97,24.0,24.96,2000.0],["2022-02-18",24.46,24.47,23.68,23.68,2600.0],["2022-02-22",23.7,23.71,23.55,23.55,2200.0],["2022-02-23",24.05,24.05,23.88,23.88,300.0],["2022-02-24",23.37,23.87,23.37,23.87,600.0],["2022-02-25",23.37,23.48,23.36,23.48,1000.0],["2022-02-28",22.74,23.28,22.74,23.14,1700.0],["2022-03-01",22.45,22.99,22.44,22.99,3600.0],["2022-03-02",22.99,22.99,22.44,22.44,700.0],["2022-03-03",22.7,22.7,22.44,22.49,3500.0],["2022-03-04",22.98,23.25,22.98,23.25,3000.0],["2022-03-07",23.31,23.75,23.31,23.75,600.0],["2022-03-08",23.79,24.5,23.79,24.5,2300.0],["2022-03-09",24.5,24.5,24.5,24.5,600.0],["2022-03-10",24.5,24.5,24.03,24.5,700.0],["2022-03-11",24.5,24.5,24.25,24.25,600.0],["2022-03-14",25.0,26.66,25.0,25.53,2400.0],["2022-03-15",25.27,26.0,25.27,25.51,1300.0],["2022-03-16",25.95,25.95,25.1,25.5,1700.0],["2022-03-17",26.0,26.0,25.02,26.0,1000.0],["2022-03-18",26.0,26.0,26.0,26.0,0.0],["2022-03-21",25.5,25.5,25.25,25.25,700.0],["2022-03-22",25.01,25.01,25.01,25.01,200.0],["2022-03-23",25.5,25.5,25.28,25.28,1000.0],["2022-03-24",25.3,25.3,25.3,25.3,100.0],["2022-03-25",25.3,25.3,25.3,25.3,0.0],["2022-03-28",25.3,25.45,25.3,25.45,700.0],["2022-03-29",25.3,25.3,24.85,25.0,1300.0],["2022-03-30",24.78,24.97,24.5,24.77,1700.0],["2022-03-31",24.5,24.5,24.4,24.5,1900.0],["2022-04-01",23.5,23.5,23.0,23.0,1900.0],["2022-04-04",23.0,23.0,23.0,23.0,0.0],["2022-04-05",23.0,23.0,23.0,23.0,0.0],["2022-04-06",23.49,23.49,23.49,23.49,400.0],["2022-04-07",23.49,23.49,23.49,23.49,0.0],["2022-04-08",24.06,24.1,23.39,24.1,900.0],["2022-04-11",25.04,25.04,24.62,24.67,2800.0],["2022-04-12",25.3,25.7,25.0,25.5,2100.0],["2022-04-13",25.5,25.5,25.03,25.03,500.0],["2022-04-14",25.03,25.78,25.03,25.78,1500.0],["2022-04-18",25.8,25.8,25.8,25.8,300.0],["2022-04-19",26.18,26.18,25.9,25.9,600.0],["2022-04-20",25.94,26.0,25.9,25.9,1200.0],["2022-04-21",25.95,25.95,25.95,25.95,400.0],["2022-04-22",25.08,25.51,25.05,25.05,2900.0],["2022-04-25",25.05,25.1,24.6,25.1,800.0],["2022-04-26",25.08,25.47,25.08,25.47,1200.0],["2022-04-27",25.5,25.5,24.8,25.14,1900.0],["2022-04-28",25.2,25.33,24.97,24.97,1000.0],["2022-04-29",25.2,25.2,25.0,25.0,300.0],["2022-05-02",25.01,25.01,24.9,24.9,1700.0],["2022-05-03",24.8,25.0,24.8,25.0,600.0],["2022-05-04",24.75,24.75,24.75,24.75,600.0],["2022-05-05",24.5,24.5,24.5,24.5,800.0],["2022-05-06",24.5,24.5,24.5,24.5,0.0],["2022-05-09",24.01,24.01,24.0,24.0,500.0],["2022-05-10",24.0,24.0,23.2,23.2,1100.0],["2022-05-11",23.0,23.4,23.0,23.4,900.0],["2022-05-12",23.0,23.39,23.0,23.09,700.0],["2022-05-13",22.5,22.5,22.5,22.5,500.0],["2022-05-16",22.28,22.28,22.28,22.28,300.0],["2022-05-17",22.22,22.3,22.22,22.3,700.0],["2022-05-18",22.0,22.0,22.0,22.0,500.0],["2022-05-19",21.44,21.44,21.44,21.44,2200.0],["2022-05-20",22.14,22.18,22.14,22.18,1100.0],["2022-05-23",22.18,22.18,22.18,22.18,0.0],["2022-05-24",22.2,22.2,22.2,22.2,1000.0],["2022-05-25",22.25,22.25,22.25,22.25,300.0],["2022-05-26",22.25,22.25,22.25,22.25,0.0],["2022-05-27",21.55,22.07,21.55,22.07,700.0],["2022-05-31",22.2,22.2,22.2,22.2,400.0],["2022-06-01",22.2,22.2,22.2,22.2,0.0],["2022-06-02",22.2,22.2,21.98,21.98,400.0],["2022-06-03",21.96,22.21,21.96,22.2,700.0],["2022-06-06",22.2,22.22,22.2,22.2,2800.0],["2022-06-07",22.22,22.22,22.06,22.06,500.0],["2022-06-08",22.2,22.2,22.2,22.2,700.0],["2022-06-09",22.2,22.2,22.2,22.2,0.0],["2022-06-10",22.22,22.22,22.22,22.22,200.0],["2022-06-13",21.0,21.5,21.0,21.5,3100.0],["2022-06-14",21.75,22.0,21.25,22.0,1300.0],["2022-06-15",22.02,22.02,22.02,22.02,300.0],["2022-06-16",21.55,22.25,21.55,22.25,700.0],["2022-06-17",22.08,22.25,22.08,22.25,3100.0],["2022-06-21",22.25,22.25,22.25,22.25,0.0],["2022-06-22",21.59,22.32,21.56,22.32,2000.0],["2022-06-23",22.32,22.32,22.32,22.32,0.0],["2022-06-24",22.35,22.69,22.3,22.69,1000.0],["2022-06-27",22.93,23.01,22.93,23.01,200.0],["2022-06-28",23.01,23.01,23.01,23.01,0.0],["2022-06-29",23.25,23.5,23.25,23.5,400.0],["2022-06-30",23.5,24.0,23.5,24.0,1300.0],["2022-07-01",24.09,24.11,23.31,24.0,2900.0],["2022-07-05",24.0,24.38,23.0,23.1,3100.0],["2022-07-06",22.68,22.68,22.0,22.24,1900.0],["2022-07-07",22.24,22.24,22.24,22.24,0.0],["2022-07-08",22.5,22.5,22.5,22.5,800.0],["2022-07-11",23.23,23.23,22.88,23.23,300.0],["2022-07-12",23.28,23.28,23.28,23.28,100.0],["2022-07-13",23.36,23.36,22.63,22.63,600.0],["2022-07-14",22.63,22.63,22.63,22.63,0.0],["2022-07-15",22.63,22.63,22.63,22.63,0.0],["2022-07-18",22.63,22.63,22.63,22.63,0.0],["2022-07-19",22.5,22.51,22.5,22.51,1300.0],["2022-07-20",22.5,22.5,22.5,22.5,100.0],["2022-07-21",22.5,22.5,22.5,22.5,0.0],["2022-07-22",22.5,22.5,22.5,22.5,200.0],["2022-07-25",22.0,22.25,21.93,22.0,2400.0],["2022-07-26",22.0,22.0,22.0,22.0,0.0],["2022-07-27",22.0,22.0,22.0,22.0,0.0],["2022-07-28",22.5,22.5,22.5,22.5,300.0],["2022-07-29",22.5,22.5,22.5,22.5,0.0],["2022-08-01",23.16,23.16,23.16,23.16,200.0],["2022-08-02",23.16,23.16,23.16,23.16,0.0],["2022-08-03",23.16,23.16,23.16,23.16,0.0],["2022-08-04",23.24,23.24,23.24,23.24,300.0],["2022-08-05",23.24,23.24,23.24,23.24,0.0],["2022-08-08",23.24,23.24,23.24,23.24,0.0],["2022-08-09",23.24,23.24,23.24,23.24,0.0],["2022-08-10",22.59,22.59,22.12,22.12,400.0],["2022-08-11",22.17,22.17,22.17,22.17,100.0],["2022-08-12",22.17,22.17,22.17,22.17,0.0],["2022-08-15",22.13,22.13,22.13,22.13,200.0],["2022-08-16",22.5,22.55,22.5,22.55,400.0],["2022-08-17",22.57,22.66,22.5,22.5,1300.0],["2022-08-18",23.0,23.0,23.0,23.0,600.0],["2022-08-19",22.99,22.99,22.97,22.98,900.0],["2022-08-22",23.0,23.0,23.0,23.0,600.0],["2022-08-23",23.0,23.0,23.0,23.0,200.0],["2022-08-24",23.75,23.75,23.72,23.72,900.0],["2022-08-25",25.22,25.22,25.22,25.22,300.0],["2022-08-26",25.5,25.5,24.32,24.36,3500.0],["2022-08-29",24.15,24.21,23.9,23.9,500.0],["2022-08-30",23.9,23.9,23.9,23.9,0.0],["2022-08-31",23.19,23.94,23.19,23.19,900.0],["2022-09-01",23.59,23.59,23.59,23.59,300.0],["2022-09-02",23.59,23.59,23.59,23.59,0.0],["2022-09-06",25.0,27.45,24.77,27.45,10600.0],["2022-09-07",28.04,28.04,26.35,26.43,12200.0],["2022-09-08",27.0,28.0,26.22,27.98,10500.0],["2022-09-09",28.1,28.5,28.0,28.37,7800.0],["2022-09-12",28.51,28.75,28.0,28.75,11900.0],["2022-09-13",28.75,29.0,28.75,29.0,9300.0],["2022-09-14",29.0,29.6,28.43,29.6,7800.0],["2022-09-15",29.38,30.5,29.0,29.0,12400.0],["2022-09-16",28.79,30.3,28.69,28.69,71000.0],["2022-09-19",29.0,29.5,28.74,28.74,2700.0],["2022-09-20",28.67,30.3,28.67,30.06,5700.0],["2022-09-21",30.06,30.06,29.59,29.95,2000.0],["2022-09-22",29.8,30.16,29.25,29.8,8300.0],["2022-09-23",29.87,29.87,29.43,29.87,13300.0],["2022-09-26",29.33,29.34,27.92,28.53,4600.0],["2022-09-27",29.0,29.0,29.0,29.0,500.0],["2022-09-28",28.75,28.75,28.75,28.75,900.0],["2022-09-29",28.1,29.87,28.1,29.87,1600.0],["2022-09-30",29.38,29.9,29.38,29.9,1600.0],["2022-10-03",30.03,30.03,28.87,30.0,2500.0],["2022-10-04",30.0,30.0,29.51,29.51,2700.0],["2022-10-05",30.25,30.25,29.1,29.1,1100.0],["2022-10-06",29.85,29.85,29.85,29.85,500.0],["2022-10-07",29.61,30.13,29.61,30.1,700.0],["2022-10-10",30.1,30.1,30.1,30.1,0.0],["2022-10-11",30.1,30.15,29.11,29.11,7000.0],["2022-10-12",29.11,29.11,29.11,29.11,0.0],["2022-10-13",29.2,29.2,29.2,29.2,500.0],["2022-10-14",29.2,30.1,29.2,30.1,1500.0],["2022-10-17",29.2,29.78,28.14,28.14,3700.0],["2022-10-18",28.57,29.07,28.57,29.07,1000.0],["2022-10-19",28.53,29.82,28.53,29.82,2400.0],["2022-10-20",29.24,30.09,29.1,29.1,1600.0],["2022-10-21",28.27,28.92,28.22,28.6,2500.0],["2022-10-24",28.2,28.83,28.0,28.83,1900.0],["2022-10-25",28.01,28.52,27.11,27.3,3900.0],["2022-10-26",27.93,27.93,26.45,26.45,1600.0],["2022-10-27",26.33,26.33,26.33,26.33,200.0],["2022-10-28",26.33,26.33,26.33,26.33,0.0],["2022-10-31",25.1,25.1,24.0,24.1,1900.0],["2022-11-01",24.1,24.1,24.1,24.1,0.0],["2022-11-02",23.69,24.56,23.05,23.05,2100.0],["2022-11-03",23.45,24.5,23.45,23.83,2100.0],["2022-11-04",24.11,24.57,24.11,24.57,700.0],["2022-11-07",25.32,25.32,25.11,25.24,1900.0],["2022-11-08",25.32,26.68,25.32,26.68,1400.0],["2022-11-09",27.84,27.84,26.9,26.9,1100.0],["2022-11-10",26.2,26.2,26.2,26.2,1000.0],["2022-11-11",25.32,25.32,25.21,25.21,1400.0],["2022-11-14",25.21,25.21,25.21,25.21,0.0],["2022-11-15",24.5,24.5,24.5,24.5,500.0],["2022-11-16",25.53,25.7,25.53,25.7,1300.0],["2022-11-17",24.78,25.68,23.76,23.76,1900.0],["2022-11-18",23.76,23.76,23.76,23.76,0.0],["2022-11-21",23.76,23.76,23.76,23.76,0.0],["2022-11-22",23.74,23.86,23.6,23.6,800.0],["2022-11-23",23.65,23.65,23.6,23.6,900.0],["2022-11-25",23.6,23.6,23.6,23.6,0.0],["2022-11-28",23.6,23.6,23.6,23.6,0.0],["2022-11-29",22.9,22.9,22.9,22.9,400.0],["2022-11-30",22.9,22.9,22.9,22.9,0.0],["2022-12-01",22.9,22.9,22.9,22.9,0.0],["2022-12-02",23.25,23.25,23.25,23.25,900.0],["2022-12-05",23.76,23.76,23.76,23.76,500.0],["2022-12-06",23.76,23.76,23.76,23.76,0.0],["2022-12-07",23.76,23.76,23.76,23.76,0.0],["2022-12-08",23.28,23.28,23.28,23.28,500.0],["2022-12-09",23.64,23.64,23.64,23.64,400.0],["2022-12-12",23.36,23.39,23.34,23.39,1100.0],["2022-12-13",22.38,22.38,22.38,22.38,700.0],["2022-12-14",22.38,22.38,22.38,22.38,400.0],["2022-12-15",22.38,22.38,22.38,22.38,0.0],["2022-12-16",23.04,23.04,23.04,23.04,300.0],["2022-12-19",22.81,22.81,22.81,22.81,1300.0],["2022-12-20",22.94,22.94,22.94,22.94,400.0],["2022-12-21",22.81,22.81,22.81,22.81,900.0],["2022-12-22",22.81,22.81,22.81,22.81,0.0],["2022-12-23",22.81,22.81,22.81,22.81,0.0],["2022-12-27",22.75,22.75,22.66,22.66,300.0],["2022-12-28",22.38,22.38,22.29,22.29,400.0],["2022-12-29",22.92,22.92,22.92,22.92,1600.0],["2022-12-30",22.92,22.92,22.92,22.92,0.0],["2023-01-03",22.91,22.91,22.6,22.6,300.0],["2023-01-04",22.6,22.6,22.6,22.6,0.0],["2023-01-05",22.57,23.0,21.76,21.76,1400.0],["2023-01-06",22.47,22.51,22.0,22.03,4300.0],["2023-01-09",21.92,23.79,21.7,22.95,2700.0],["2023-01-10",22.5,26.9,22.5,25.75,7900.0],["2023-01-11",25.75,25.75,25.75,25.75,0.0],["2023-01-12",25.88,25.88,25.85,25.85,400.0],["2023-01-13",25.85,25.85,25.85,25.85,0.0],["2023-01-17",26.0,29.08,26.0,27.56,5500.0],["2023-01-18",27.56,27.56,27.56,27.56,0.0],["2023-01-19",27.5,27.75,27.5,27.75,800.0],["2023-01-20",27.75,27.75,27.75,27.75,0.0],["2023-01-23",26.77,26.83,26.0,26.0,4100.0],["2023-01-24",25.05,26.86,25.01,26.86,1100.0],["2023-01-25",26.86,26.86,26.86,26.86,0.0],["2023-01-26",25.87,26.46,24.31,24.5,3700.0],["2023-01-27",24.5,24.5,24.5,24.5,0.0],["2023-01-30",24.5,24.5,24.5,24.5,0.0],["2023-01-31",24.5,24.5,24.5,24.5,0.0],["2023-02-01",24.5,24.5,23.46,23.46,1100.0],["2023-02-02",24.06,24.06,24.06,24.06,3700.0],["2023-02-03",24.0,24.0,24.0,24.0,400.0],["2023-02-06",24.0,24.0,24.0,24.0,0.0],["2023-02-07",24.06,24.06,24.0,24.0,600.0],["2023-02-08",24.0,24.0,24.0,24.0,0.0],["2023-02-09",23.99,23.99,23.26,23.26,800.0],["2023-02-10",23.26,23.28,23.15,23.24,1600.0],["2023-02-13",23.0,23.0,22.5,22.5,1000.0],["2023-02-14",22.51,22.51,22.51,22.51,200.0],["2023-02-15",22.74,22.74,22.5,22.52,2400.0],["2023-02-16",22.56,22.56,22.56,22.56,500.0],["2023-02-17",22.56,22.56,22.56,22.56,0.0],["2023-02-21",24.36,24.36,23.42,23.89,7500.0],["2023-02-22",24.95,24.97,23.96,24.25,3700.0],["2023-02-23",24.35,24.4,24.3,24.3,1500.0],["2023-02-24",24.3,24.3,23.89,24.0,2100.0],["2023-02-27",23.89,24.29,23.89,23.89,2100.0],["2023-02-28",23.89,23.89,23.89,23.89,500.0],["2023-03-01",23.41,23.41,23.41,23.41,300.0],["2023-03-02",23.41,23.41,23.41,23.41,0.0],["2023-03-03",23.6,23.6,23.6,23.6,500.0],["2023-03-06",23.12,23.12,23.12,23.12,400.0],["2023-03-07",23.09,23.09,23.09,23.09,500.0],["2023-03-08",23.09,23.09,23.09,23.09,0.0],["2023-03-09",23.94,23.94,22.59,22.59,500.0],["2023-03-10",23.0,23.0,22.9,22.9,1000.0],["2023-03-13",22.85,22.85,22.82,22.82,600.0],["2023-03-14",24.43,24.43,23.41,23.41,1400.0],["2023-03-15",23.26,23.26,22.6,22.6,2400.0],["2023-03-16",23.49,23.49,23.0,23.25,2200.0],["2023-03-17",23.25,24.12,22.76,22.76,2500.0],["2023-03-20",22.86,24.09,22.86,24.09,2000.0],["2023-03-21",25.0,26.17,25.0,25.17,10700.0],["2023-03-22",25.05,26.07,25.01,26.04,1800.0],["2023-03-23",25.87,26.25,24.18,24.4,10100.0],["2023-03-24",24.16,26.18,24.16,25.3,5200.0],["2023-03-27",24.9,26.39,24.9,26.39,5400.0],["2023-03-28",26.6,27.25,26.6,27.25,4600.0],["2023-03-29",27.25,27.39,26.9,27.39,2800.0],["2023-03-30",26.9,28.4,26.41,28.4,8100.0],["2023-03-31",27.45,28.9,27.42,28.5,12600.0],["2023-04-03",28.87,28.87,26.52,28.41,8300.0],["2023-04-04",28.27,28.9,28.0,28.56,8400.0],["2023-04-05",28.41,28.9,27.87,28.4,3700.0],["2023-04-06",28.7,29.27,27.36,29.25,3900.0],["2023-04-10",29.1,29.23,27.5,28.49,9800.0],["2023-04-11",28.5,29.29,28.5,29.19,3200.0],["2023-04-12",29.1,29.29,28.5,28.62,4700.0],["2023-04-13",29.09,29.6,28.95,29.6,7900.0],["2023-04-14",29.67,30.84,28.4,30.45,18500.0],["2023-04-17",30.5,30.5,29.51,30.05,10100.0],["2023-04-18",30.45,31.2,30.4,31.1,8800.0],["2023-04-19",30.0,31.2,29.01,31.1,18800.0],["2023-04-20",30.55,32.94,28.57,31.03,21100.0],["2023-04-21",30.98,31.0,29.9,30.16,5600.0],["2023-04-24",30.16,30.16,29.69,29.84,7700.0],["2023-04-25",29.82,30.25,29.49,29.8,10500.0],["2023-04-26",29.8,30.05,29.4,30.0,9500.0],["2023-04-27",30.0,30.0,29.97,29.99,4900.0],["2023-04-28",29.9,29.9,29.89,29.9,4000.0],["2023-05-01",30.0,30.14,29.63,29.7,5000.0],["2023-05-02",29.5,29.89,29.42,29.89,6100.0],["2023-05-03",29.68,29.99,29.46,29.46,6200.0],["2023-05-04",29.42,30.0,29.4,29.4,2600.0],["2023-05-05",29.99,29.99,29.81,29.99,4800.0],["2023-05-08",29.51,30.3,29.5,30.3,11700.0],["2023-05-09",30.0,30.0,29.92,30.0,3700.0],["2023-05-10",30.0,30.11,29.66,30.0,4100.0],["2023-05-11",29.55,30.01,29.12,29.97,6300.0],["2023-05-12",30.0,30.05,29.63,30.0,3700.0],["2023-05-15",30.0,30.39,29.65,29.65,5300.0],["2023-05-16",29.52,30.24,28.75,29.9,10000.0],["2023-05-17",30.01,30.13,29.13,29.3,7200.0],["2023-05-18",29.28,29.28,28.21,28.21,5300.0],["2023-05-19",28.41,28.41,28.07,28.07,2600.0],["2023-05-22",28.0,28.0,24.8,25.01,16600.0],["2023-05-23",25.0,27.4,25.0,27.4,7600.0],["2023-05-24",28.01,28.01,26.06,26.6,4600.0],["2023-05-25",26.2,26.92,25.42,25.42,6100.0],["2023-05-26",26.2,26.2,25.31,25.31,3400.0],["2023-05-30",25.91,26.46,25.91,26.09,2800.0],["2023-05-31",26.1,26.4,25.3,25.38,5600.0],["2023-06-01",25.95,26.0,25.95,26.0,2900.0],["2023-06-02",27.1,28.38,26.6,28.38,3800.0],["2023-06-05",29.27,30.85,29.27,30.0,9300.0],["2023-06-06",30.4,31.2,29.85,30.69,13600.0],["2023-06-07",30.02,31.6,30.02,31.6,10600.0],["2023-06-08",31.69,33.67,31.59,32.7,21800.0],["2023-06-09",33.18,33.18,31.5,31.5,12800.0],["2023-06-12",32.5,32.5,30.92,31.99,9100.0],["2023-06-13",32.0,32.45,29.9,30.0,18900.0],["2023-06-14",30.9,31.12,29.4,29.4,10500.0],["2023-06-15",29.32,29.95,29.08,29.79,8600.0],["2023-06-16",30.1,31.79,29.43,31.46,61400.0],["2023-06-20",30.75,31.4,29.46,29.74,27800.0],["2023-06-21",30.0,30.5,29.8,30.17,18200.0],["2023-06-22",29.56,30.25,29.56,30.0,21000.0],["2023-06-23",29.94,30.25,24.27,24.5,456800.0],["2023-06-26",25.15,25.91,23.66,24.25,53600.0],["2023-06-27",24.2,24.75,23.33,24.51,24100.0],["2023-06-28",24.16,24.94,23.0,24.72,6600.0],["2023-06-29",24.54,25.0,24.07,25.0,11000.0],["2023-06-30",24.62,25.48,24.62,25.48,4500.0],["2023-07-03",23.75,25.28,23.75,25.28,6800.0],["2023-07-05",24.36,25.2,22.92,22.92,20300.0],["2023-07-06",22.95,23.34,22.38,23.01,10700.0],["2023-07-07",22.96,23.5,22.75,23.08,8600.0],["2023-07-10",23.74,24.25,22.63,23.18,7400.0],["2023-07-11",23.3,24.98,23.1,24.4,12300.0],["2023-07-12",24.36,24.4,23.33,24.21,9900.0],["2023-07-13",24.37,26.02,24.2,25.35,9600.0],["2023-07-14",24.9,27.98,24.71,27.26,49800.0],["2023-07-17",26.28,28.11,26.28,27.0,30900.0],["2023-07-18",27.2,28.51,26.17,27.2,37000.0],["2023-07-19",27.2,27.59,26.46,26.88,5000.0],["2023-07-20",27.0,27.38,26.09,26.91,17700.0],["2023-07-21",26.24,26.76,25.89,26.5,39000.0],["2023-07-24",19.81,20.0,18.7,18.7,625000.0],["2023-07-25",19.0,19.1,18.46,18.66,144200.0],["2023-07-26",18.45,18.64,18.1,18.37,209400.0],["2023-07-27",18.46,18.7,18.22,18.5,67600.0],["2023-07-28",18.56,18.8,18.25,18.75,57500.0],["2023-07-31",18.85,19.15,18.57,18.6,88400.0],["2023-08-01",18.65,18.85,18.21,18.37,44600.0],["2023-08-02",18.45,18.8,17.75,18.48,67600.0],["2023-08-03",18.58,19.03,18.58,18.83,24100.0],["2023-08-04",18.83,18.84,18.28,18.3,34300.0],["2023-08-07",18.31,18.54,18.19,18.21,29800.0],["2023-08-08",18.2,18.58,18.2,18.3,17500.0],["2023-08-09",18.42,18.51,17.9,18.28,58600.0],["2023-08-10",18.7,18.78,18.3,18.38,22500.0],["2023-08-11",18.5,18.7,18.42,18.51,23800.0],["2023-08-14",18.67,18.69,18.11,18.2,43100.0],["2023-08-15",18.44,18.44,17.5,18.01,59000.0],["2023-08-16",17.97,18.17,17.7,17.81,50700.0],["2023-08-17",17.8,18.15,17.7,17.71,56600.0],["2023-08-18",17.76,18.52,17.75,18.31,51200.0],["2023-08-21",18.15,18.86,18.15,18.51,60200.0],["2023-08-22",18.75,18.9,17.75,18.03,75500.0],["2023-08-23",18.0,18.25,18.0,18.1,32400.0],["2023-08-24",18.0,18.46,17.43,18.36,48600.0],["2023-08-25",18.43,18.47,18.26,18.39,17300.0],["2023-08-28",18.25,18.53,18.13,18.53,40000.0],["2023-08-29",18.56,18.56,18.26,18.5,13200.0],["2023-08-30",18.04,18.81,18.04,18.51,51500.0],["2023-08-31",18.6,18.67,18.01,18.23,24500.0],["2023-09-01",18.46,18.8,18.43,18.58,46700.0],["2023-09-05",18.48,18.77,18.0,18.29,40900.0],["2023-09-06",18.27,18.27,17.82,18.2,24300.0],["2023-09-07",18.02,18.02,17.7,17.85,25900.0],["2023-09-08",17.97,17.99,17.65,17.68,11200.0],["2023-09-11",17.6,18.15,17.35,17.37,43900.0],["2023-09-12",17.41,17.91,17.11,17.37,13900.0],["2023-09-13",17.11,17.85,17.01,17.85,82500.0],["2023-09-14",17.6,18.81,17.6,18.76,124800.0],["2023-09-15",17.95,19.7,17.95,19.45,191900.0],["2023-09-18",19.06,19.95,18.62,19.76,154200.0],["2023-09-19",19.42,19.84,18.88,19.84,129400.0],["2023-09-20",19.52,19.96,19.32,19.47,43900.0],["2023-09-21",19.22,19.41,19.05,19.07,43200.0],["2023-09-22",19.4,19.4,18.71,18.71,11000.0],["2023-09-25",18.91,19.25,18.63,19.14,27700.0],["2023-09-26",19.0,19.5,19.0,19.19,14000.0],["2023-09-27",19.0,19.0,18.55,18.57,17800.0],["2023-09-28",18.73,18.9,18.08,18.14,14400.0],["2023-09-29",18.5,18.5,17.6,18.14,22700.0],["2023-10-02",18.07,18.74,17.87,18.07,22900.0],["2023-10-03",18.07,18.64,17.79,17.94,29200.0],["2023-10-04",18.1,18.53,17.61,18.09,36300.0],["2023-10-05",18.23,18.91,17.92,18.79,22200.0],["2023-10-06",18.37,19.61,18.37,19.3,23900.0],["2023-10-09",19.0,19.2,18.82,19.07,8900.0],["2023-10-10",19.02,19.2,18.63,18.9,29000.0],["2023-10-11",19.0,19.0,17.31,17.53,66200.0],["2023-10-12",17.67,18.33,17.15,17.74,43900.0],["2023-10-13",17.7,18.19,17.27,17.88,38600.0],["2023-10-16",18.2,18.45,17.88,18.33,27700.0],["2023-10-17",17.91,19.2,17.91,18.86,46700.0],["2023-10-18",18.77,19.34,18.42,18.93,26000.0],["2023-10-19",18.75,18.77,17.54,17.56,19100.0],["2023-10-20",17.9,17.93,17.55,17.71,7200.0],["2023-10-23",17.72,18.19,17.72,17.72,10900.0],["2023-10-24",17.8,18.34,17.46,17.46,79600.0],["2023-10-25",17.6,18.0,17.16,17.3,18400.0],["2023-10-26",17.45,17.45,16.53,16.82,11500.0],["2023-10-27",17.14,17.14,16.7,16.89,6500.0],["2023-10-30",16.91,17.46,16.76,16.99,32000.0],["2023-10-31",17.1,17.46,16.84,17.05,20000.0],["2023-11-01",17.14,17.5,17.11,17.26,4700.0],["2023-11-02",17.48,17.48,17.11,17.33,9900.0],["2023-11-03",17.45,18.66,17.45,18.5,19900.0],["2023-11-06",18.5,18.65,18.22,18.54,9200.0],["2023-11-07",18.5,19.3,17.76,19.02,41700.0],["2023-11-08",18.67,19.18,18.31,19.18,9800.0],["2023-11-09",18.74,19.18,18.59,18.59,10700.0],["2023-11-10",18.9,19.04,18.54,18.83,10000.0],["2023-11-13",18.75,19.17,18.54,18.75,11600.0],["2023-11-14",19.19,19.76,19.1,19.74,44900.0],["2023-11-15",19.7,20.1,19.58,19.98,30500.0],["2023-11-16",19.9,20.39,19.9,20.36,46000.0],["2023-11-17",20.36,20.72,19.56,20.64,31400.0],["2023-11-20",20.6,23.53,20.6,22.69,109000.0],["2023-11-21",22.38,24.49,22.38,22.9,96000.0],["2023-11-22",23.0,23.22,22.11,22.78,27900.0],["2023-11-24",22.75,24.14,22.5,23.69,17500.0],["2023-11-27",23.56,24.42,23.33,23.46,62200.0],["2023-11-28",23.43,23.75,22.3,23.04,34200.0],["2023-11-29",22.6,23.59,22.6,23.59,45000.0],["2023-11-30",22.81,23.69,21.66,21.85,68300.0],["2023-12-01",22.3,22.31,20.75,21.03,39600.0],["2023-12-04",21.03,21.38,20.16,20.33,31600.0],["2023-12-05",20.33,20.74,19.8,19.98,15300.0],["2023-12-06",20.31,21.48,20.31,20.83,30600.0],["2023-12-07",20.65,22.37,20.65,22.09,35500.0],["2023-12-08",22.1,22.1,21.24,21.26,17800.0],["2023-12-11",21.0,21.61,20.18,21.31,42200.0],["2023-12-12",21.31,21.81,20.46,20.46,20700.0],["2023-12-13",20.01,21.06,18.33,19.08,91400.0],["2023-12-14",19.33,19.87,17.57,17.57,86900.0],["2023-12-15",17.99,18.72,16.74,17.73,532700.0],["2023-12-18",17.75,19.7,17.2,17.2,170100.0],["2023-12-19",17.64,18.08,16.7,16.84,127500.0],["2023-12-20",17.05,17.25,16.75,17.15,53100.0],["2023-12-21",17.03,18.05,17.03,17.29,58600.0],["2023-12-22",17.36,17.89,17.36,17.5,19500.0],["2023-12-26",17.52,18.4,17.5,18.35,15300.0],["2023-12-27",18.43,19.2,18.43,19.05,18500.0],["2023-12-28",19.24,19.24,18.57,18.73,20000.0],["2023-12-29",18.85,18.85,18.02,18.11,12400.0],["2024-01-02",18.07,18.07,17.66,17.89,20700.0],["2024-01-03",17.65,17.91,16.15,16.34,69600.0],["2024-01-04",16.54,16.67,15.7,15.98,37900.0],["2024-01-05",15.96,16.18,15.39,15.65,44600.0],["2024-01-08",15.46,16.26,15.46,16.12,14700.0],["2024-01-09",16.0,16.5,16.0,16.16,13300.0],["2024-01-10",16.12,16.14,15.81,15.85,10700.0],["2024-01-11",15.56,15.6,14.81,14.98,20900.0],["2024-01-12",15.23,15.46,14.85,14.88,26300.0],["2024-01-16",15.0,15.11,14.03,14.61,47700.0],["2024-01-17",14.31,16.27,14.31,15.79,24400.0],["2024-01-18",15.86,15.88,15.5,15.5,8900.0],["2024-01-19",15.59,15.74,15.41,15.69,8200.0],["2024-01-22",15.7,15.88,14.48,14.8,27700.0],["2024-01-23",15.05,15.3,14.81,15.02,10300.0],["2024-01-24",15.27,15.5,15.05,15.14,8200.0],["2024-01-25",15.41,15.9,15.27,15.9,10800.0],["2024-01-26",15.9,16.0,15.66,15.72,7400.0],["2024-01-29",15.95,16.59,15.95,16.59,24400.0],["2024-01-30",16.63,17.09,16.35,16.67,15600.0],["2024-01-31",16.69,17.14,16.43,16.47,16100.0],["2024-02-01",16.78,17.77,16.58,17.01,29800.0],["2024-02-02",16.87,17.5,16.7,16.7,16700.0],["2024-02-05",17.23,17.33,16.57,16.83,14000.0],["2024-02-06",17.22,17.81,17.09,17.09,19700.0],["2024-02-07",17.32,17.5,16.35,16.45,19200.0],["2024-02-08",16.51,16.51,15.49,15.49,13200.0],["2024-02-09",15.72,15.73,15.37,15.42,10700.0],["2024-02-12",15.94,17.07,15.64,16.55,20800.0],["2024-02-13",16.3,16.3,15.01,15.01,20100.0],["2024-02-14",15.03,16.25,15.03,15.52,37300.0],["2024-02-15",15.47,17.51,15.34,17.29,33200.0],["2024-02-16",17.63,17.63,16.63,16.63,11300.0],["2024-02-20",17.13,17.15,16.0,16.01,25700.0],["2024-02-21",16.47,16.47,15.9,15.92,6300.0],["2024-02-22",16.31,16.5,16.26,16.26,10900.0],["2024-02-23",16.14,16.34,15.76,16.06,10300.0],["2024-02-26",16.13,17.05,16.13,16.45,17100.0],["2024-02-27",16.57,16.57,16.0,16.0,7100.0],["2024-02-28",15.8,17.24,15.8,16.49,11300.0],["2024-02-29",17.08,17.27,16.68,16.93,17400.0],["2024-03-01",17.0,18.46,17.0,18.06,25400.0],["2024-03-04",18.45,18.45,17.54,18.2,25000.0],["2024-03-05",18.35,18.59,18.04,18.31,15700.0],["2024-03-06",18.77,20.3,18.77,19.87,37000.0],["2024-03-07",20.4,20.43,19.34,19.5,24700.0],["2024-03-08",19.4,20.81,19.4,20.65,23200.0],["2024-03-11",20.65,22.0,20.4,21.85,27300.0],["2024-03-12",22.16,22.16,20.53,20.63,14900.0],["2024-03-13",20.79,21.69,20.51,21.13,15800.0],["2024-03-14",21.06,21.89,20.84,21.26,23000.0],["2024-03-15",20.96,23.9,20.82,23.88,96800.0],["2024-03-18",23.99,23.99,21.46,21.48,39500.0],["2024-03-19",21.4,21.4,20.38,20.4,17300.0],["2024-03-20",20.43,20.98,20.03,20.63,13700.0],["2024-03-21",21.0,21.18,20.12,20.55,35500.0],["2024-03-22",20.52,20.84,19.03,20.3,32600.0],["2024-03-25",20.87,20.9,20.11,20.11,13100.0],["2024-03-26",20.24,20.24,19.45,19.64,11700.0],["2024-03-27",19.65,19.78,19.04,19.46,27000.0],["2024-03-28",19.4,20.5,19.4,19.85,27100.0],["2024-04-01",20.05,20.46,19.66,19.66,58200.0],["2024-04-02",19.75,19.94,18.01,18.8,42000.0],["2024-04-03",18.92,19.6,18.19,19.2,30000.0],["2024-04-04",19.4,20.0,19.01,19.76,39700.0],["2024-04-05",19.66,20.78,19.52,19.84,97400.0],["2024-04-08",20.08,20.62,19.19,19.52,42800.0],["2024-04-09",19.5,20.9,19.3,20.52,33700.0],["2024-04-10",20.58,20.58,19.32,19.45,26900.0],["2024-04-11",19.61,19.74,19.12,19.47,22000.0],["2024-04-12",19.45,20.97,19.45,20.97,23300.0],["2024-04-15",21.0,21.5,20.08,21.47,22400.0],["2024-04-16",21.5,21.8,20.81,21.22,27000.0],["2024-04-17",21.61,21.61,19.71,19.83,19000.0],["2024-04-18",19.83,20.57,19.83,20.2,21300.0],["2024-04-19",20.19,20.96,19.72,20.13,21600.0],["2024-04-22",19.98,20.2,19.66,20.15,8300.0],["2024-04-23",19.78,20.13,19.76,20.09,10400.0],["2024-04-24",20.03,20.54,19.91,20.06,27500.0],["2024-04-25",20.1,20.52,20.05,20.47,15300.0],["2024-04-26",21.0,21.43,20.89,21.35,20600.0],["2024-04-29",21.41,21.5,21.2,21.31,13500.0],["2024-04-30",21.12,21.3,20.61,20.87,11800.0],["2024-05-01",21.01,21.8,20.91,21.57,16300.0],["2024-05-02",21.71,21.71,19.1,19.48,145800.0],["2024-05-03",19.45,19.45,19.01,19.18,181300.0],["2024-05-06",19.75,19.75,19.15,19.32,43000.0],["2024-05-07",19.29,19.3,18.74,18.95,61100.0],["2024-05-08",18.85,19.09,18.02,18.2,51800.0],["2024-05-09",18.06,18.95,18.06,18.83,47200.0],["2024-05-10",19.13,19.13,18.5,18.89,27100.0],["2024-05-13",19.22,19.22,18.36,18.66,19700.0],["2024-05-14",18.75,19.49,18.66,19.44,95500.0],["2024-05-15",19.5,19.95,19.2,19.81,47700.0],["2024-05-16",19.85,21.15,19.7,20.36,91500.0],["2024-05-17",20.56,21.33,20.32,21.33,38500.0],["2024-05-20",21.27,21.97,21.2,21.93,38000.0],["2024-05-21",21.92,22.0,21.15,21.53,31700.0],["2024-05-22",21.75,21.81,21.2,21.61,31000.0],["2024-05-23",21.55,21.55,20.59,20.68,22800.0],["2024-05-24",20.68,20.68,20.05,20.27,17800.0],["2024-05-28",20.62,24.39,20.35,24.39,291800.0],["2024-05-29",24.75,24.75,22.74,23.85,94100.0],["2024-05-30",24.25,24.61,23.8,24.46,72500.0],["2024-05-31",24.62,24.69,23.65,23.92,34100.0],["2024-06-03",24.5,25.18,24.15,24.97,64500.0],["2024-06-04",25.0,25.0,22.93,23.6,41700.0],["2024-06-05",23.7,25.27,22.33,25.07,67000.0],["2024-06-06",25.32,25.32,24.21,24.21,72800.0],["2024-06-07",23.9,24.8,22.25,23.77,106100.0],["2024-06-10",23.53,25.2,22.69,24.92,147400.0],["2024-06-11",20.49,21.21,19.11,19.64,374300.0],["2024-06-12",19.75,20.3,19.62,19.84,253900.0],["2024-06-13",19.74,19.77,18.2,18.72,113400.0],["2024-06-14",18.85,18.97,18.51,18.76,88900.0],["2024-06-17",18.85,19.01,18.52,18.83,85400.0],["2024-06-18",18.81,18.81,17.28,17.28,72700.0],["2024-06-20",17.5,18.05,17.1,17.86,85100.0],["2024-06-21",17.86,17.86,16.61,16.79,133900.0],["2024-06-24",16.9,17.35,16.59,17.26,48400.0],["2024-06-25",17.72,17.72,17.3,17.55,51700.0],["2024-06-26",17.44,17.53,16.86,17.24,64900.0],["2024-06-27",17.36,17.58,16.89,17.06,58100.0],["2024-06-28",17.17,18.49,16.64,18.07,260300.0],["2024-07-01",18.07,18.97,17.86,18.81,108500.0],["2024-07-02",18.93,19.05,17.95,18.08,49300.0],["2024-07-03",18.18,18.56,17.82,18.56,28800.0],["2024-07-05",18.78,19.19,18.41,19.19,55500.0],["2024-07-08",19.3,19.3,18.35,19.22,53200.0],["2024-07-09",19.17,19.9,18.95,19.67,37300.0],["2024-07-10",19.76,19.94,19.24,19.94,37000.0],["2024-07-11",19.98,20.8,19.63,20.75,79600.0],["2024-07-12",20.87,22.23,20.87,21.75,172600.0],["2024-07-15",21.75,21.85,21.15,21.51,79700.0],["2024-07-16",21.51,22.76,21.37,22.63,116500.0],["2024-07-17",22.75,23.12,22.25,22.62,143900.0],["2024-07-18",22.62,22.62,21.5,21.93,46300.0],["2024-07-19",21.74,23.01,21.74,22.8,36100.0],["2024-07-22",22.89,23.66,22.75,23.12,159400.0],["2024-07-23",23.21,23.5,22.8,23.17,47500.0],["2024-07-24",23.23,23.42,22.35,22.35,50700.0],["2024-07-25",22.53,23.0,21.56,22.48,62800.0],["2024-07-26",22.72,23.12,22.61,23.05,53700.0],["2024-07-29",22.95,23.11,21.76,23.0,80500.0],["2024-07-30",23.0,23.77,22.72,22.81,166700.0],["2024-07-31",23.0,23.1,22.65,22.85,141000.0],["2024-08-01",22.87,23.0,20.34,21.26,50900.0],["2024-08-02",20.84,21.2,19.6,19.91,40000.0],["2024-08-05",18.84,19.62,18.28,18.48,72700.0],["2024-08-06",18.58,19.15,18.18,18.54,66500.0],["2024-08-07",18.73,19.08,17.6,17.7,55200.0],["2024-08-08",17.83,18.57,17.83,18.34,50900.0],["2024-08-09",18.36,18.68,17.7,18.09,42600.0],["2024-08-12",18.46,19.42,18.33,19.01,51400.0],["2024-08-13",19.18,19.99,19.18,19.73,26700.0],["2024-08-14",19.9,19.9,18.51,18.84,53800.0],["2024-08-15",19.41,20.0,19.29,19.88,43400.0],["2024-08-16",19.89,20.49,19.86,20.18,35000.0],["2024-08-19",20.5,21.49,20.25,21.11,64900.0],["2024-08-20",21.03,21.38,20.54,20.76,36200.0],["2024-08-21",21.12,21.2,20.9,21.18,35600.0],["2024-08-22",21.14,21.21,20.62,21.02,52100.0],["2024-08-23",21.38,21.38,20.82,21.05,59400.0],["2024-08-26",21.19,21.99,20.96,21.58,128000.0],["2024-08-27",21.5,21.81,20.66,20.85,66000.0],["2024-08-28",20.59,20.65,19.9,20.34,41600.0],["2024-08-29",20.38,21.61,20.38,21.6,39500.0],["2024-08-30",21.71,21.81,21.24,21.52,36400.0],["2024-09-03",21.46,21.46,20.0,20.21,33100.0],["2024-09-04",20.07,20.6,19.76,19.99,41600.0],["2024-09-05",20.05,20.7,19.35,19.5,45900.0],["2024-09-06",19.36,19.67,18.92,18.96,39400.0],["2024-09-09",19.35,21.28,19.14,20.99,70900.0],["2024-09-10",20.97,21.49,20.84,21.25,81600.0],["2024-09-11",21.2,21.36,20.92,21.05,79900.0],["2024-09-12",21.47,21.69,20.93,21.09,123600.0],["2024-09-13",20.94,21.5,20.87,21.26,82500.0],["2024-09-16",21.38,21.38,19.94,20.27,70300.0],["2024-09-17",20.07,20.35,20.0,20.12,50600.0],["2024-09-18",20.24,20.36,19.06,19.12,95100.0],["2024-09-19",19.35,19.79,18.55,18.82,102700.0],["2024-09-20",18.87,20.01,18.75,19.94,793200.0],["2024-09-23",20.0,20.04,19.05,19.05,65400.0],["2024-09-24",19.31,20.34,19.16,19.34,82900.0],["2024-09-25",19.36,20.1,19.36,19.52,64400.0],["2024-09-26",19.72,20.22,19.45,19.5,105400.0],["2024-09-27",19.54,19.54,19.05,19.52,88900.0],["2024-09-30",19.19,19.53,18.84,19.26,38700.0],["2024-10-01",19.3,19.39,18.77,18.8,37300.0],["2024-10-02",18.84,19.33,18.75,18.9,39900.0],["2024-10-03",18.75,18.91,18.47,18.65,68100.0],["2024-10-04",18.77,19.27,18.62,18.77,65000.0],["2024-10-07",18.77,18.86,18.32,18.82,64900.0],["2024-10-08",18.68,18.78,18.06,18.36,46600.0],["2024-10-09",18.3,18.6,17.8,18.28,36500.0],["2024-10-10",18.3,18.96,18.22,18.96,45200.0],["2024-10-11",18.96,19.8,18.95,19.66,56100.0],["2024-10-14",19.64,19.85,19.42,19.55,20200.0],["2024-10-15",19.53,19.99,19.39,19.5,32000.0],["2024-10-16",19.6,20.3,19.51,20.01,74900.0],["2024-10-17",20.04,20.57,19.99,20.54,50700.0],["2024-10-18",20.63,21.19,20.51,21.13,125000.0],["2024-10-21",21.97,23.84,21.72,23.76,286600.0],["2024-10-22",23.89,23.95,23.02,23.75,86400.0],["2024-10-23",23.74,23.74,22.58,23.04,65200.0],["2024-10-24",23.46,23.46,22.15,22.56,36200.0],["2024-10-25",22.74,22.99,22.31,22.59,40000.0],["2024-10-28",22.42,23.25,22.39,22.79,43500.0],["2024-10-29",23.03,23.13,22.82,23.07,43800.0],["2024-10-30",23.04,23.04,22.26,22.3,35200.0],["2024-10-31",22.14,22.14,21.17,21.51,46200.0],["2024-11-01",21.54,22.0,20.79,20.87,44100.0],["2024-11-04",20.94,21.29,20.16,20.2,36800.0],["2024-11-05",19.89,20.55,19.89,20.33,62400.0],["2024-11-06",20.01,21.04,19.82,20.77,104500.0],["2024-11-07",21.05,21.36,20.35,20.46,151900.0],["2024-11-08",20.38,20.59,19.5,19.84,67500.0],["2024-11-11",19.4,19.53,18.48,18.59,60900.0],["2024-11-12",18.6,19.1,17.89,18.03,100700.0],["2024-11-13",18.13,18.58,17.97,18.02,64100.0],["2024-11-14",17.94,18.74,17.75,17.87,80900.0],["2024-11-15",18.45,18.48,17.7,18.36,60600.0],["2024-11-18",18.47,19.26,18.29,18.39,77000.0],["2024-11-19",18.51,19.3,18.23,19.3,42900.0],["2024-11-20",19.31,19.31,18.23,18.82,57900.0],["2024-11-21",19.29,19.29,18.66,19.22,50000.0],["2024-11-22",19.19,19.19,18.55,18.73,69900.0],["2024-11-25",18.57,18.67,17.9,18.1,77300.0],["2024-11-26",17.98,18.5,17.91,18.25,56500.0],["2024-11-27",18.38,18.38,17.91,17.96,43300.0],["2024-11-29",17.37,17.64,13.56,14.08,345300.0],["2024-12-02",14.07,14.15,12.61,12.61,376200.0],["2024-12-03",12.61,13.05,12.15,12.5,187100.0],["2024-12-04",12.64,12.64,11.6,12.14,196900.0],["2024-12-05",12.0,12.55,11.85,12.16,157900.0],["2024-12-06",12.55,12.74,11.36,11.45,162300.0],["2024-12-09",11.62,12.35,11.58,11.72,193700.0],["2024-12-10",12.0,13.14,11.93,12.07,273300.0],["2024-12-11",12.23,12.94,12.16,12.44,173900.0],["2024-12-12",12.43,12.5,11.6,11.64,137900.0],["2024-12-13",11.69,12.0,11.43,11.43,155700.0],["2024-12-16",11.43,12.06,11.23,11.56,180800.0],["2024-12-17",11.37,11.47,11.1,11.2,115600.0],["2024-12-18",11.2,11.38,10.1,10.2,160100.0],["2024-12-19",10.31,10.8,10.1,10.24,204500.0],["2024-12-20",10.25,10.67,10.25,10.3,220700.0],["2024-12-23",10.4,10.9,10.08,10.3,202200.0],["2024-12-24",10.41,10.6,10.14,10.37,83400.0],["2024-12-26",10.32,10.88,10.27,10.66,89500.0],["2024-12-27",10.45,10.76,10.16,10.22,98300.0],["2024-12-30",10.22,10.22,9.65,10.1,167900.0],["2024-12-31",10.08,10.31,9.87,10.02,138700.0],["2025-01-02",10.17,10.9,10.17,10.61,91700.0],["2025-01-03",10.72,11.49,10.61,11.1,102800.0],["2025-01-06",11.1,11.1,10.39,10.5,96300.0],["2025-01-07",10.6,10.75,10.25,10.41,78800.0],["2025-01-08",10.39,10.4,10.17,10.23,44900.0],["2025-01-10",10.26,10.53,10.04,10.08,84900.0],["2025-01-13",10.03,10.28,9.82,10.2,72500.0],["2025-01-14",10.29,10.64,10.1,10.12,76400.0],["2025-01-15",10.3,11.23,10.1,10.85,161000.0],["2025-01-16",10.85,10.89,10.4,10.84,83800.0],["2025-01-17",10.83,11.6,10.75,11.46,84000.0],["2025-01-21",11.6,12.28,11.52,11.6,94600.0],["2025-01-22",11.56,11.84,11.06,11.19,66800.0],["2025-01-23",11.14,11.4,10.78,11.17,47000.0],["2025-01-24",11.15,11.24,10.9,10.94,56800.0],["2025-01-27",10.93,10.96,10.5,10.86,66700.0],["2025-01-28",10.73,11.01,10.66,10.72,81300.0],["2025-01-29",10.76,10.83,10.26,10.27,65100.0],["2025-01-30",10.36,10.75,10.34,10.59,105800.0],["2025-01-31",10.64,10.7,10.23,10.37,60900.0],["2025-02-03",10.36,10.9,10.36,10.68,72100.0],["2025-02-04",10.67,11.0,10.61,10.81,121400.0],["2025-02-05",10.83,10.91,10.38,10.57,136500.0],["2025-02-06",10.52,10.7,10.29,10.38,66100.0],["2025-02-07",10.57,10.68,10.28,10.4,89700.0],["2025-02-10",10.66,10.69,10.26,10.42,92300.0],["2025-02-11",10.3,10.3,9.71,9.83,103300.0],["2025-02-12",9.81,10.12,9.68,10.01,97100.0],["2025-02-13",10.1,10.64,9.95,10.39,64900.0],["2025-02-14",10.4,10.66,10.1,10.26,66600.0],["2025-02-18",10.48,11.23,10.26,11.05,149200.0],["2025-02-19",11.05,11.07,10.02,10.05,101100.0],["2025-02-20",10.16,10.33,10.08,10.2,92400.0],["2025-02-21",10.2,10.2,9.75,9.77,137000.0],["2025-02-24",9.87,9.89,9.56,9.84,91700.0],["2025-02-25",9.83,9.98,9.39,9.88,133600.0],["2025-02-26",9.77,9.88,9.47,9.55,114800.0],["2025-02-27",9.56,9.86,9.13,9.13,104100.0],["2025-02-28",9.11,9.47,8.86,9.36,149300.0],["2025-03-03",9.54,9.54,8.97,9.0,56800.0],["2025-03-04",9.04,9.86,8.85,9.7,101000.0],["2025-03-05",9.61,10.37,9.61,10.04,149900.0],["2025-03-06",9.97,10.22,9.69,9.76,58500.0],["2025-03-07",9.81,10.1,9.44,9.75,61600.0],["2025-03-10",9.59,9.66,8.85,9.02,53200.0],["2025-03-11",9.06,9.5,8.97,9.35,86100.0],["2025-03-12",9.16,9.95,9.16,9.56,95300.0],["2025-03-13",9.41,9.99,9.1,9.46,117900.0],["2025-03-14",9.52,10.0,9.2,9.49,104100.0],["2025-03-17",9.41,11.0,9.41,10.66,173300.0],["2025-03-18",10.72,11.45,10.2,10.38,229800.0],["2025-03-19",10.25,10.25,9.57,9.82,199800.0],["2025-03-20",10.0,10.14,9.63,9.98,126800.0],["2025-03-21",9.82,9.85,9.46,9.65,171800.0],["2025-03-24",9.82,10.11,9.66,10.03,94800.0],["2025-03-25",10.01,10.19,9.74,9.8,86900.0],["2025-03-26",9.86,10.02,9.57,9.92,120800.0],["2025-03-27",10.01,10.21,9.84,10.02,124800.0],["2025-03-28",9.97,10.29,9.85,10.08,113800.0],["2025-03-31",10.0,10.49,9.5,10.21,139400.0],["2025-04-01",10.28,10.68,9.94,9.95,101400.0],["2025-04-02",10.14,10.43,10.0,10.32,136700.0],["2025-04-03",9.83,10.45,9.83,10.39,143300.0],["2025-04-04",10.08,10.17,9.22,9.76,108000.0],["2025-04-07",9.71,10.64,9.38,9.7,189200.0],["2025-04-08",10.15,10.22,9.5,9.54,130300.0],["2025-04-09",9.51,10.32,9.5,10.21,188100.0],["2025-04-10",10.11,11.03,9.93,10.9,144400.0],["2025-04-11",10.95,11.67,10.95,11.42,212700.0],["2025-04-14",11.53,12.46,11.23,12.34,163700.0],["2025-04-15",12.4,14.19,12.06,13.97,248400.0],["2025-04-16",14.7,14.94,13.97,14.78,238600.0],["2025-04-17",14.84,14.92,13.79,14.28,163200.0],["2025-04-21",14.28,14.38,13.01,13.48,178400.0],["2025-04-22",13.75,13.79,13.18,13.64,125200.0],["2025-04-23",13.25,14.08,13.25,13.4,110300.0],["2025-04-24",14.0,15.24,14.0,14.66,204800.0],["2025-04-25",14.7,14.95,13.84,13.92,173800.0],["2025-04-28",13.7,14.31,13.7,14.21,132000.0],["2025-04-29",14.15,14.29,13.95,14.17,83100.0],["2025-04-30",13.99,14.46,13.92,14.06,80900.0],["2025-05-01",13.91,14.24,13.17,13.38,109900.0],["2025-05-02",13.52,13.72,13.22,13.3,61600.0],["2025-05-05",13.57,14.0,13.2,13.94,109100.0],["2025-05-06",14.03,14.41,13.7,14.28,81900.0],["2025-05-07",14.24,14.45,13.77,13.98,57400.0],["2025-05-08",14.07,14.31,13.9,13.96,50900.0],["2025-05-09",14.07,14.2,13.58,13.79,78900.0],["2025-05-12",13.7,13.98,12.7,12.86,107200.0],["2025-05-13",12.93,13.33,12.65,13.21,101500.0],["2025-05-14",13.22,13.41,12.65,12.85,115600.0],["2025-05-15",13.25,15.52,13.15,15.0,269000.0],["2025-05-16",14.74,15.19,14.55,14.76,109200.0],["2025-05-19",14.93,16.72,14.91,16.31,149000.0],["2025-05-20",16.53,17.11,16.11,17.01,135800.0],["2025-05-21",16.99,17.25,16.66,17.16,153400.0],["2025-05-22",17.21,18.23,16.87,17.85,117900.0],["2025-05-23",18.0,18.8,17.5,18.22,143300.0],["2025-05-27",18.15,20.51,18.11,20.37,280400.0],["2025-05-28",20.25,20.94,19.5,20.25,135600.0],["2025-05-29",20.2,20.75,19.25,19.28,141400.0],["2025-05-30",19.59,19.76,18.78,19.42,87000.0],["2025-06-02",20.0,20.5,19.82,20.27,102400.0],["2025-06-03",20.13,20.75,19.77,20.74,94400.0],["2025-06-04",20.8,21.16,20.58,20.99,86500.0],["2025-06-05",20.95,20.99,19.97,20.06,81100.0],["2025-06-06",20.2,20.76,19.8,20.33,95400.0],["2025-06-09",20.33,20.68,20.16,20.38,86500.0],["2025-06-10",20.37,20.45,19.59,19.87,58100.0],["2025-06-11",20.06,20.45,19.39,19.52,56900.0],["2025-06-12",19.94,20.5,19.52,20.5,54600.0],["2025-06-13",20.68,20.7,20.08,20.26,79100.0],["2025-06-16",19.9,20.98,19.79,20.98,60800.0],["2025-06-17",20.78,21.55,20.57,20.66,72300.0],["2025-06-18",20.83,21.84,20.61,21.3,134100.0],["2025-06-20",21.07,21.28,19.95,20.12,92200.0],["2025-06-23",19.83,21.61,19.7,21.28,110600.0],["2025-06-24",21.16,21.18,20.08,20.31,65100.0],["2025-06-25",20.45,20.74,20.2,20.41,54900.0],["2025-06-26",20.5,20.99,20.5,20.94,51200.0],["2025-06-27",20.58,20.92,19.44,20.01,377900.0],["2025-06-30",18.25,19.97,18.16,19.48,125000.0],["2025-07-01",19.66,20.16,19.24,19.28,38200.0],["2025-07-02",19.67,20.19,19.29,20.1,75600.0],["2025-07-03",19.85,19.98,19.58,19.65,25500.0],["2025-07-07",19.33,20.22,19.33,19.74,52600.0],["2025-07-08",19.72,20.0,19.05,19.59,58100.0],["2025-07-09",19.65,20.08,19.44,19.94,45100.0],["2025-07-10",20.32,20.52,19.73,19.97,85400.0],["2025-07-11",20.0,20.47,19.66,20.37,81900.0],["2025-07-14",20.42,20.56,19.56,19.66,44200.0],["2025-07-15",19.8,20.2,19.26,20.04,56900.0],["2025-07-16",20.1,20.32,19.72,20.04,60600.0],["2025-07-17",19.86,20.25,19.54,19.84,57100.0],["2025-07-18",20.0,20.11,19.62,19.77,44900.0],["2025-07-21",20.04,20.71,20.04,20.42,82900.0],["2025-07-22",20.61,21.06,20.44,21.03,145300.0],["2025-07-23",20.95,21.1,20.21,20.68,65800.0],["2025-07-24",20.42,20.62,20.14,20.36,39300.0],["2025-07-25",20.25,20.25,19.56,19.91,37200.0],["2025-07-28",19.76,19.89,19.21,19.53,61600.0],["2025-07-29",19.86,19.86,19.13,19.22,81100.0],["2025-07-30",19.27,19.43,18.19,18.68,112400.0],["2025-07-31",18.5,19.08,18.4,18.64,81200.0],["2025-08-01",18.57,18.89,18.43,18.66,56100.0],["2025-08-04",18.58,19.95,18.54,19.75,53500.0],["2025-08-05",19.66,19.85,19.35,19.56,41600.0],["2025-08-06",19.55,19.95,19.53,19.94,43200.0],["2025-08-07",20.0,20.34,19.51,19.55,64900.0],["2025-08-08",19.56,20.47,19.52,19.9,129800.0],["2025-08-11",21.16,22.49,20.15,22.29,314000.0],["2025-08-12",22.51,22.57,21.67,22.33,97800.0],["2025-08-13",22.5,22.67,21.37,21.69,82800.0],["2025-08-14",21.96,22.99,21.4,22.08,114500.0],["2025-08-15",22.35,22.57,21.14,22.01,62700.0],["2025-08-18",22.04,22.04,20.88,21.73,108500.0],["2025-08-19",21.41,21.72,20.2,20.22,63900.0],["2025-08-20",20.28,20.99,20.28,20.67,54000.0],["2025-08-21",20.63,21.16,20.51,20.84,48900.0],["2025-08-22",20.87,21.61,20.53,21.43,77400.0],["2025-08-25",21.65,21.65,20.43,20.44,50100.0],["2025-08-26",20.44,21.14,20.2,21.14,46100.0],["2025-08-27",21.15,21.48,20.81,21.08,47100.0],["2025-08-28",21.09,21.34,20.78,21.15,64600.0],["2025-08-29",21.06,22.19,21.06,22.03,89700.0],["2025-09-02",22.1,22.12,21.57,21.9,107300.0],["2025-09-03",22.12,22.33,21.44,22.06,136200.0],["2025-09-04",21.8,21.91,20.89,21.39,90200.0],["2025-09-05",21.82,21.83,20.82,21.58,176200.0],["2025-09-08",21.6,21.95,21.4,21.89,91100.0],["2025-09-09",22.0,22.0,21.26,21.53,85600.0],["2025-09-10",21.55,22.15,21.38,21.65,76800.0],["2025-09-11",21.59,22.75,21.59,22.6,112500.0],["2025-09-12",22.75,22.8,22.04,22.22,86700.0],["2025-09-15",22.56,24.04,22.27,24.0,271100.0],["2025-09-16",24.06,24.3,22.84,23.0,102800.0],["2025-09-17",22.88,24.7,22.83,23.74,208000.0],["2025-09-18",23.77,24.23,23.04,23.9,117400.0],["2025-09-19",23.87,24.85,23.73,24.0,678200.0],["2025-09-22",24.15,24.48,23.12,23.66,144200.0],["2025-09-23",24.01,24.09,23.23,23.5,98300.0],["2025-09-24",23.66,25.2,23.66,24.75,214400.0],["2025-09-25",24.09,24.64,22.1,24.07,134900.0],["2025-09-26",24.26,25.21,23.7,24.33,136300.0],["2025-09-29",24.82,25.03,24.41,24.67,141100.0],["2025-09-30",24.59,25.11,23.98,24.93,296800.0],["2025-10-01",25.0,25.15,24.57,25.02,113600.0],["2025-10-02",25.0,25.88,24.08,24.43,172700.0],["2025-10-03",24.75,25.82,24.5,25.3,161500.0],["2025-10-06",26.28,26.28,24.83,24.84,206800.0],["2025-10-07",25.0,25.28,24.33,24.86,108600.0],["2025-10-08",25.0,25.75,24.98,25.4,137000.0],["2025-10-09",25.13,25.64,24.4,24.57,106800.0],["2025-10-10",24.55,25.36,24.28,24.44,76500.0],["2025-10-13",25.0,25.99,24.9,25.68,154200.0],["2025-10-14",25.4,26.69,25.19,26.4,143100.0],["2025-10-15",26.5,26.88,25.32,25.73,174800.0],["2025-10-16",25.86,26.2,25.12,25.37,106300.0],["2025-10-17",25.16,25.35,24.04,24.5,124100.0],["2025-10-20",24.96,25.35,24.56,25.22,83100.0],["2025-10-21",24.56,24.56,22.7,22.98,81700.0],["2025-10-22",22.5,23.47,22.4,22.85,119800.0],["2025-10-23",23.26,23.26,22.28,22.51,79700.0],["2025-10-24",22.39,22.82,22.07,22.28,50200.0],["2025-10-27",21.76,21.91,20.72,21.2,147400.0],["2025-10-28",20.8,21.94,20.8,21.39,131900.0],["2025-10-29",21.8,21.8,21.18,21.31,106600.0],["2025-10-30",21.01,21.99,21.01,21.77,59000.0],["2025-10-31",21.46,22.04,21.21,21.46,102400.0],["2025-11-03",21.5,21.75,20.99,21.18,63700.0],["2025-11-04",20.73,21.27,20.22,20.43,91500.0],["2025-11-05",20.55,21.09,20.49,20.66,70700.0],["2025-11-06",20.77,21.55,20.45,20.46,58900.0],["2025-11-07",20.74,21.92,20.74,21.79,79900.0],["2025-11-10",22.37,22.94,21.77,21.86,189100.0],["2025-11-11",22.1,22.9,21.52,22.8,120300.0],["2025-11-12",22.96,24.32,22.66,24.02,114500.0],["2025-11-13",24.0,24.03,23.16,23.17,80800.0],["2025-11-14",22.1,22.74,21.54,21.89,108100.0],["2025-11-17",21.99,22.81,21.42,22.52,118500.0],["2025-11-18",22.81,23.12,21.88,22.55,131100.0],["2025-11-19",22.91,23.18,21.43,21.45,78800.0],["2025-11-20",21.65,22.59,20.79,20.86,92500.0],["2025-11-21",20.82,21.56,20.64,20.83,73300.0],["2025-11-24",20.96,22.02,20.76,21.68,111900.0],["2025-11-25",21.71,23.12,21.67,22.86,132200.0],["2025-11-26",22.86,23.36,22.7,23.07,90900.0],["2025-11-28",23.25,24.4,23.07,24.22,92200.0],["2025-12-01",24.15,24.99,24.04,24.51,102000.0],["2025-12-02",24.27,24.57,23.84,24.1,75200.0],["2025-12-03",24.41,25.88,24.41,25.61,108600.0],["2025-12-04",25.07,25.95,25.07,25.65,70600.0],["2025-12-05",25.97,26.8,25.8,26.22,76400.0],["2025-12-08",26.28,26.45,25.49,26.02,137800.0],["2025-12-09",26.37,27.73,26.2,27.62,357500.0],["2025-12-10",27.98,28.72,26.05,27.09,274700.0],["2025-12-11",27.21,28.55,27.06,27.56,189300.0],["2025-12-12",28.33,28.94,27.11,27.81,262200.0],["2025-12-15",28.26,28.6,26.44,26.81,291200.0],["2025-12-16",26.6,27.3,25.83,26.92,248400.0],["2025-12-17",27.0,27.7,26.7,27.21,201800.0],["2025-12-18",27.3,27.75,26.82,27.63,295600.0],["2025-12-19",27.65,28.72,27.47,28.3,827400.0],["2025-12-22",29.0,30.17,28.96,29.4,299200.0],["2025-12-23",29.95,30.22,28.55,29.02,198200.0],["2025-12-24",29.42,29.5,28.61,29.27,102500.0],["2025-12-26",29.41,29.98,29.12,29.65,219700.0],["2025-12-29",29.35,29.35,27.32,27.42,140500.0],["2025-12-30",27.8,28.93,27.8,27.97,254600.0],["2025-12-31",27.98,27.98,26.26,26.41,181500.0],["2026-01-02",26.5,27.51,26.09,26.85,244500.0],["2026-01-05",27.14,28.64,27.1,27.18,161000.0],["2026-01-06",27.32,28.01,26.87,27.31,315000.0],["2026-01-07",27.26,27.73,26.04,27.58,245900.0],["2026-01-08",26.87,26.96,25.89,26.0,239900.0],["2026-01-09",26.27,26.87,25.96,25.99,202300.0],["2026-01-12",26.56,28.28,26.56,27.99,218200.0],["2026-01-13",28.03,28.22,27.29,27.94,258300.0],["2026-01-14",28.11,29.95,28.06,29.43,228700.0],["2026-01-15",29.48,29.5,28.25,29.48,238400.0],["2026-01-16",29.2,29.75,27.99,29.7,171300.0],["2026-01-20",30.5,32.13,30.31,31.67,459300.0],["2026-01-21",31.89,32.2,30.47,30.84,306000.0],["2026-01-22",31.04,33.57,30.8,33.1,269100.0],["2026-01-23",33.75,33.75,32.32,32.79,271500.0],["2026-01-26",32.5,34.38,31.56,31.7,586500.0],["2026-01-27",31.73,32.64,30.61,32.56,255000.0],["2026-01-28",32.87,33.27,32.0,33.0,281300.0],["2026-01-29",33.37,33.5,31.3,31.97,171700.0],["2026-01-30",30.02,30.88,27.68,28.35,320100.0],["2026-02-02",28.29,28.81,27.29,27.71,289100.0],["2026-02-03",28.76,29.55,27.69,28.68,307100.0],["2026-02-04",29.06,29.06,26.71,27.58,171600.0],["2026-02-05",26.97,27.22,25.41,25.57,256700.0],["2026-02-06",26.25,27.47,26.25,27.07,179300.0],["2026-02-09",27.25,28.92,26.99,28.67,255200.0],["2026-02-10",28.78,29.3,28.39,28.86,208500.0],["2026-02-11",29.11,29.48,27.8,29.13,222900.0],["2026-02-12",28.93,29.0,26.44,26.49,210500.0],["2026-02-13",27.04,27.69,26.6,27.34,116900.0],["2026-02-17",27.17,27.17,24.75,25.3,210000.0],["2026-02-18",25.61,26.29,25.39,26.0,195600.0],["2026-02-19",26.04,27.39,25.46,27.27,228800.0],["2026-02-20",27.28,28.16,26.86,27.82,206600.0],["2026-02-23",28.03,29.38,28.02,28.91,358300.0],["2026-02-24",28.28,29.26,28.25,28.85,135700.0],["2026-02-25",29.43,29.75,27.92,28.05,347700.0],["2026-02-26",27.9,29.13,27.4,28.91,202700.0],["2026-02-27",28.9,30.46,28.67,30.07,260700.0],["2026-03-02",31.0,31.11,28.95,29.82,406000.0],["2026-03-03",28.48,28.5,26.65,28.39,255900.0],["2026-03-04",28.9,29.43,28.16,28.61,212800.0],["2026-03-05",28.18,28.18,26.54,27.06,277900.0],["2026-03-06",26.65,26.98,25.93,26.7,147900.0],["2026-03-09",25.77,26.9,24.86,26.53,321400.0],["2026-03-10",27.25,27.9,26.93,27.07,175900.0],["2026-03-11",27.01,27.19,25.81,26.47,128300.0],["2026-03-12",26.12,26.12,25.22,25.22,160000.0],["2026-03-13",25.12,25.38,23.24,23.34,257600.0],["2026-03-16",23.25,23.8,22.59,22.73,479500.0],["2026-03-17",23.2,23.3,21.25,21.25,421400.0],["2026-03-18",21.0,21.08,19.62,19.62,410400.0],["2026-03-19",18.08,18.47,17.34,17.56,705900.0],["2026-03-20",17.88,18.15,16.92,17.2,891600.0],["2026-03-23",17.14,17.88,16.66,17.11,675800.0],["2026-03-24",16.81,17.3,16.7,17.17,498400.0],["2026-03-25",18.08,18.42,17.49,17.88,486600.0],["2026-03-26",17.33,18.43,16.69,16.69,1889900.0],["2026-03-27",17.12,17.47,16.4,17.11,708300.0],["2026-03-30",17.2,17.4,16.37,16.8,1918200.0],["2026-03-31",17.0,18.95,16.77,18.75,1100700.0],["2026-04-01",18.95,19.14,18.42,18.55,821600.0],["2026-04-02",17.55,19.69,17.5,19.59,962000.0],["2026-04-06",19.67,19.74,18.99,19.36,495800.0],["2026-04-07",19.36,19.6,18.64,19.39,365000.0],["2026-04-08",21.14,22.0,20.5,21.16,946900.0],["2026-04-09",20.89,22.07,20.57,21.57,408500.0],["2026-04-10",21.65,23.45,21.65,23.32,592000.0],["2026-04-13",23.6,24.25,22.94,24.11,531100.0],["2026-04-14",24.85,25.82,24.39,25.72,606300.0],["2026-04-15",25.33,25.9,24.69,24.82,418400.0],["2026-04-16",24.77,24.89,23.95,24.12,406300.0],["2026-04-17",24.7,26.1,24.66,24.71,440800.0],["2026-04-20",24.5,24.71,24.0,24.33,408600.0],["2026-04-21",24.05,24.44,22.23,22.37,385300.0],["2026-04-22",22.9,24.15,22.63,23.61,376600.0],["2026-04-23",23.25,23.25,21.5,22.0,305800.0],["2026-04-24",22.16,22.94,21.8,22.84,290500.0],["2026-04-27",22.49,22.79,22.21,22.45,220500.0],["2026-04-28",21.89,22.74,21.41,22.55,331000.0],["2026-04-29",22.06,22.45,21.66,21.91,349600.0],["2026-04-30",22.53,23.94,22.45,22.95,625700.0],["2026-05-01",23.11,23.59,22.4,23.13,336100.0],["2026-05-04",22.7,23.86,22.39,22.66,327400.0],["2026-05-05",23.0,23.55,22.75,23.05,285900.0],["2026-05-06",24.12,24.84,23.8,24.58,250200.0],["2026-05-07",25.0,25.81,24.58,24.65,338900.0],["2026-05-08",24.95,27.44,24.95,27.19,443500.0],["2026-05-11",27.5,29.52,26.35,26.87,674000.0],["2026-05-12",26.48,27.34,25.81,26.83,441700.0],["2026-05-13",26.12,27.0,25.9,26.36,275100.0],["2026-05-14",26.38,26.38,24.2,24.71,514200.0],["2026-05-15",23.77,23.99,21.36,22.44,904900.0],["2026-05-18",22.15,22.8,20.45,20.72,639100.0],["2026-05-19",20.39,21.02,19.82,20.13,446400.0],["2026-05-20",20.46,21.17,19.98,21.17,365700.0],["2026-05-21",20.73,21.8,20.44,21.4,271400.0],["2026-05-22",20.86,21.07,20.36,20.6,275500.0],["2026-05-26",21.19,21.5,20.49,20.83,325400.0],["2026-05-27",20.5,20.87,19.82,19.88,372900.0],["2026-05-28",19.75,20.49,19.14,19.95,440000.0],["2026-05-29",20.0,20.76,19.5,20.11,364600.0],["2026-06-01",19.64,20.03,19.25,19.65,353100.0],["2026-06-02",19.81,20.21,19.22,19.71,412000.0],["2026-06-03",19.38,19.43,18.02,18.07,440500.0],["2026-06-04",18.66,19.13,18.57,18.71,318000.0],["2026-06-05",18.2,18.22,16.42,16.5,713500.0],["2026-06-08",16.6,16.95,16.29,16.38,605700.0],["2026-06-09",16.55,16.73,15.3,15.47,616500.0],["2026-06-10",15.01,15.68,14.88,14.96,408700.0],["2026-06-11",15.03,16.16,15.02,15.97,491500.0],["2026-06-12",16.0,16.57,15.9,16.51,360600.0],["2026-06-15",18.05,18.5,16.81,17.13,904700.0],["2026-06-16",17.27,17.69,17.01,17.02,747600.0],["2026-06-17",17.25,17.66,16.75,16.9,828800.0],["2026-06-18",16.93,17.11,16.09,16.98,3880700.0],["2026-06-22",16.24,16.71,15.71,15.97,674200.0],["2026-06-23",15.35,16.38,15.25,15.64,608600.0],["2026-06-24",15.1,15.43,14.5,14.83,635800.0],["2026-06-25",15.15,15.38,14.77,14.92,512900.0],["2026-06-26",14.97,15.93,14.97,15.74,1813100.0],["2026-06-29",16.0,16.0,15.31,15.67,439500.0],["2026-06-30",15.79,16.0,15.36,15.79,364300.0],["2026-07-01",15.9,16.61,15.83,15.99,354900.0],["2026-07-02",16.51,17.27,16.51,17.23,331800.0],["2026-07-06",17.64,17.87,16.9892,17.19,448465.220234],["2026-07-07",17.18,17.18,15.885,16.63,763476.881238],["2026-07-08",16.4,16.4,15.27,15.71,573895.150278],["2026-07-09",16.07,17.19,15.815,16.77,402766.251533],["2026-07-10",16.76,17.01,16.33,16.62,334010.908931],["2026-07-13",16.3,16.55,15.875,16.25,310960.120127],["2026-07-14",16.7,17.2799,16.7,17.11,298233.96286],["2026-07-15",17.14,17.4,16.47,16.82,256156.683638],["2026-07-16",16.42,16.42,15.5919,15.87,391165.235137],["2026-07-17",15.53,16.32,15.333,16,349851.800994],["2026-07-20",16,16.05,15.19,15.3,329169.1835],["2026-07-21",15.66,16.25,15.5,16.08,451150.953485],["2026-07-22",16.4,17.19,15.92,16.12,517500.352371],["2026-07-23",16.05,16.135,15.58,15.91,311754.284764],["2026-07-24",15.9,16.06,15.49,15.8,344550.911292],["2026-07-27",16.04,16.59,15.85,16.41,308518.397911],["2026-07-28",16.13,16.33,15.5,15.78,473031.113331],["2026-07-29",15.76,16.09,15.15,15.48,459008.309032],["2026-07-30",15.86,16.24,15.56,16.21,358100.328888],["2026-07-31",15.66,15.8533,15.12,15.4,461395.349071],["2026-08-03",15.4,16.05,15.36,15.97,282728.498454],["2026-08-04",16.33,16.9,16.16,16.76,363561.074131],["2026-08-05",17.67,18.54,17.42,18.2,484116.173236],["2026-08-06",17.91,18.44,17.91,18.26,438321.291268],["2026-08-07",19.25,19.71,18.96,19.46,455190.949723],["2026-08-10",19.4,19.7,19.02,19.537,91546.437762],["2026-08-11",19.62,19.97,19.4,19.93,285246.903446],["2026-08-12",20.13,20.37,19.57,19.6,324405.290688],["2026-08-13",19.32,20.0747,18.8,19.48,279865.90021],["2026-08-14",20.01,20.53,19.7197,20.2,303957.613155]]}