{"t":"RDIB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-01-05",3.5,3.5,3.5,3.5,400.0],["2000-01-06",3.25,3.25,3.25,3.25,500.0],["2000-01-07",3.25,3.25,3.25,3.25,0.0],["2000-01-10",3.25,3.25,3.25,3.25,0.0],["2000-01-11",3.25,3.25,3.25,3.25,0.0],["2000-01-12",3.25,3.25,3.25,3.25,0.0],["2000-01-13",3.25,3.25,3.25,3.25,0.0],["2000-01-14",3.25,3.25,3.25,3.25,0.0],["2000-01-18",3.25,3.25,3.25,3.25,0.0],["2000-01-19",3.25,3.25,3.25,3.25,0.0],["2000-01-20",3.25,3.25,3.25,3.25,0.0],["2000-01-21",3.25,3.25,3.25,3.25,0.0],["2000-01-24",3.25,3.25,3.25,3.25,0.0],["2000-01-25",3.25,3.25,3.25,3.25,0.0],["2000-01-26",3.25,3.25,3.25,3.25,0.0],["2000-01-27",3.25,3.25,3.25,3.25,0.0],["2000-01-28",3.25,3.25,3.25,3.25,0.0],["2000-01-31",3.25,3.25,3.25,3.25,0.0],["2000-02-01",3.25,3.25,3.25,3.25,0.0],["2000-02-02",3.25,3.25,3.25,3.25,0.0],["2000-02-03",3.25,3.25,3.25,3.25,0.0],["2000-02-04",3.25,3.25,3.25,3.25,0.0],["2000-02-07",3.25,3.25,3.25,3.25,0.0],["2000-02-08",3.25,3.25,3.25,3.25,0.0],["2000-02-09",3.25,3.25,3.25,3.25,0.0],["2000-02-10",3.25,3.25,3.25,3.25,0.0],["2000-02-11",3.25,3.25,3.25,3.25,0.0],["2000-02-14",3.25,3.25,3.25,3.25,0.0],["2000-02-15",3.25,3.25,3.25,3.25,0.0],["2000-02-16",3.25,3.25,3.25,3.25,0.0],["2000-02-17",3.25,3.25,3.25,3.25,0.0],["2000-02-18",3.25,3.25,3.25,3.25,0.0],["2000-02-22",3.25,3.25,3.25,3.25,0.0],["2000-02-23",3.25,3.25,3.25,3.25,0.0],["2000-02-24",3.25,3.25,3.25,3.25,0.0],["2000-02-25",3.25,3.25,3.25,3.25,0.0],["2000-02-28",3.25,3.25,3.25,3.25,0.0],["2000-02-29",3.25,3.25,3.25,3.25,0.0],["2000-03-01",3.25,3.25,3.25,3.25,0.0],["2000-03-02",3.25,3.25,3.25,3.25,0.0],["2000-03-03",3.25,3.25,3.25,3.25,0.0],["2000-03-06",3.25,3.25,3.25,3.25,0.0],["2000-03-07",3.25,3.25,3.25,3.25,300.0],["2000-03-08",3.25,3.25,3.25,3.25,0.0],["2000-03-09",3.25,3.25,3.25,3.25,200.0],["2000-03-10",3.25,3.25,3.25,3.25,200.0],["2000-03-13",3.25,3.375,3.25,3.25,2100.0],["2000-03-14",3.313,3.313,3.313,3.313,800.0],["2000-03-15",3.188,3.188,3.188,3.188,600.0],["2000-03-16",3.25,3.25,3.25,3.25,2900.0],["2000-03-17",3.25,3.25,3.25,3.25,0.0],["2000-03-20",2.875,3.0,2.875,2.875,900.0],["2000-03-21",2.875,3.0,2.875,2.875,1700.0],["2000-03-22",2.938,2.938,2.938,2.938,100.0],["2000-03-23",2.875,2.875,2.875,2.875,100.0],["2000-03-24",2.875,3.063,2.875,2.875,2600.0],["2000-03-27",2.875,2.875,2.875,2.875,0.0],["2000-03-28",2.875,3.0,2.875,2.875,300.0],["2000-03-29",2.875,2.875,2.875,2.875,0.0],["2000-03-30",2.875,2.875,2.875,2.875,0.0],["2000-03-31",3.063,3.063,2.875,3.063,1300.0],["2000-04-03",2.938,2.938,2.938,2.938,200.0],["2000-04-04",2.875,2.938,2.875,2.875,400.0],["2000-04-05",3.0,3.125,2.875,3.0,1800.0],["2000-04-06",3.0,3.0,3.0,3.0,0.0],["2000-04-07",3.125,3.125,3.125,3.125,300.0],["2000-04-10",3.0,3.0,3.0,3.0,500.0],["2000-04-11",3.0,3.0,3.0,3.0,0.0],["2000-04-12",2.938,2.938,2.938,2.938,300.0],["2000-04-13",2.938,2.938,2.938,2.938,1000.0],["2000-04-14",3.0,3.0,2.875,3.0,1000.0],["2000-04-17",3.125,3.125,3.0,3.125,31800.0],["2000-04-18",3.063,3.063,3.0,3.063,1900.0],["2000-04-19",3.188,3.188,2.938,3.188,1000.0],["2000-04-20",3.188,3.188,3.188,3.188,0.0],["2000-04-24",3.125,3.125,3.125,3.125,200.0],["2000-04-25",3.188,3.188,3.188,3.188,500.0],["2000-04-26",3.25,3.25,3.25,3.25,200.0],["2000-04-27",3.25,3.25,3.25,3.25,0.0],["2000-04-28",3.5,3.5,3.375,3.5,2200.0],["2000-05-01",3.5,3.5,3.5,3.5,0.0],["2000-05-02",3.5,3.5,3.5,3.5,0.0],["2000-05-03",3.5,3.5,3.5,3.5,0.0],["2000-05-04",3.375,3.375,3.375,3.375,700.0],["2000-05-05",3.375,3.375,3.375,3.375,0.0],["2000-05-08",3.375,3.375,3.375,3.375,0.0],["2000-05-09",3.375,3.375,3.375,3.375,700.0],["2000-05-10",3.438,3.438,3.313,3.438,1100.0],["2000-05-11",3.188,3.313,3.188,3.188,1800.0],["2000-05-12",3.188,3.188,3.188,3.188,500.0],["2000-05-15",3.188,3.188,3.188,3.188,400.0],["2000-05-16",3.188,3.188,3.188,3.188,0.0],["2000-05-17",3.188,3.188,3.188,3.188,0.0],["2000-05-18",3.25,3.25,3.25,3.25,25000.0],["2000-05-19",3.25,3.25,3.25,3.25,0.0],["2000-05-22",3.125,3.125,3.125,3.125,500.0],["2000-05-23",3.125,3.125,3.125,3.125,400.0],["2000-05-24",3.125,3.125,3.125,3.125,0.0],["2000-05-25",3.313,3.313,3.313,3.313,1000.0],["2000-05-26",3.25,3.25,3.25,3.25,100.0],["2000-05-30",3.125,3.125,3.125,3.125,600.0],["2000-05-31",3.125,3.125,3.125,3.125,500.0],["2000-06-01",3.125,3.125,3.125,3.125,500.0],["2000-06-02",3.188,3.188,3.188,3.188,4300.0],["2000-06-05",3.188,3.188,3.188,3.188,0.0],["2000-06-06",3.25,3.25,3.25,3.25,100.0],["2000-06-07",3.25,3.25,3.25,3.25,0.0],["2000-06-08",3.313,3.313,3.313,3.313,600.0],["2000-06-09",3.313,3.313,3.313,3.313,0.0],["2000-06-12",3.313,3.313,3.313,3.313,0.0],["2000-06-13",3.313,3.313,3.313,3.313,700.0],["2000-06-14",3.25,3.25,3.25,3.25,1200.0],["2000-06-15",3.25,3.25,3.25,3.25,9300.0],["2000-06-16",3.125,3.125,3.125,3.125,100.0],["2000-06-19",3.125,3.125,3.125,3.125,0.0],["2000-06-20",3.125,3.125,3.125,3.125,0.0],["2000-06-21",3.125,3.125,3.125,3.125,0.0],["2000-06-22",3.125,3.125,3.063,3.125,300.0],["2000-06-23",3.125,3.125,3.125,3.125,1100.0],["2000-06-26",3.25,3.25,3.25,3.25,400.0],["2000-06-27",3.25,3.25,3.25,3.25,2500.0],["2000-06-28",3.25,3.25,3.25,3.25,200.0],["2000-06-29",3.25,3.25,3.25,3.25,4600.0],["2000-06-30",3.25,3.25,3.25,3.25,0.0],["2000-07-03",3.25,3.25,3.25,3.25,0.0],["2000-07-05",3.25,3.25,3.25,3.25,2100.0],["2000-07-06",3.25,3.25,3.25,3.25,0.0],["2000-07-07",3.25,3.25,3.25,3.25,0.0],["2000-07-10",3.25,3.25,3.25,3.25,0.0],["2000-07-11",3.25,3.25,3.25,3.25,0.0],["2000-07-12",3.25,3.25,3.25,3.25,100.0],["2000-07-13",3.25,3.25,3.25,3.25,500.0],["2000-07-14",3.25,3.25,3.25,3.25,300.0],["2000-07-17",3.25,3.25,3.25,3.25,100.0],["2000-07-18",3.25,3.25,3.25,3.25,800.0],["2000-07-19",3.25,3.25,3.25,3.25,0.0],["2000-07-20",3.25,3.25,3.25,3.25,0.0],["2000-07-21",3.25,3.25,3.25,3.25,0.0],["2000-07-24",3.188,3.188,3.188,3.188,300.0],["2000-07-25",3.188,3.188,3.188,3.188,600.0],["2000-07-26",3.188,3.188,3.188,3.188,0.0],["2000-07-27",3.188,3.188,3.188,3.188,500.0],["2000-07-28",3.188,3.188,3.125,3.188,900.0],["2000-07-31",3.188,3.188,3.188,3.188,0.0],["2000-08-01",3.188,3.188,3.188,3.188,0.0],["2000-08-02",3.125,3.125,3.125,3.125,400.0],["2000-08-03",3.125,3.125,3.125,3.125,0.0],["2000-08-04",3.125,3.125,3.125,3.125,700.0],["2000-08-07",3.125,3.125,3.125,3.125,0.0],["2000-08-08",3.125,3.125,3.125,3.125,0.0],["2000-08-09",3.125,3.125,3.125,3.125,1000.0],["2000-08-10",3.0,3.125,3.0,3.0,3100.0],["2000-08-11",2.813,2.875,2.75,2.813,3600.0],["2000-08-14",2.813,2.813,2.813,2.813,0.0],["2000-08-15",2.625,2.75,2.625,2.625,800.0],["2000-08-16",2.625,2.625,2.625,2.625,0.0],["2000-08-17",3.5,3.625,2.75,3.5,9300.0],["2000-08-18",3.625,3.75,3.5,3.625,10500.0],["2000-08-21",3.5,3.5,3.5,3.5,200.0],["2000-08-22",3.5,3.5,3.5,3.5,0.0],["2000-08-23",3.5,3.5,3.5,3.5,0.0],["2000-08-24",3.75,3.75,3.5,3.75,19500.0],["2000-08-25",3.625,3.625,3.625,3.625,4500.0],["2000-08-28",3.375,3.5,3.375,3.375,1700.0],["2000-08-29",3.375,3.375,3.375,3.375,0.0],["2000-08-30",3.25,3.25,3.25,3.25,4000.0],["2000-08-31",3.25,3.25,3.25,3.25,1300.0],["2000-09-01",3.313,3.313,3.313,3.313,100.0],["2000-09-05",3.188,3.188,3.188,3.188,600.0],["2000-09-06",3.188,3.188,3.188,3.188,0.0],["2000-09-07",3.188,3.188,3.188,3.188,0.0],["2000-09-08",3.063,3.063,3.063,3.063,300.0],["2000-09-11",3.125,3.125,3.125,3.125,300.0],["2000-09-12",3.125,3.125,3.125,3.125,0.0],["2000-09-13",3.125,3.125,3.125,3.125,0.0],["2000-09-14",3.0,3.0,2.875,3.0,1800.0],["2000-09-15",3.0,3.0,3.0,3.0,0.0],["2000-09-18",3.0,3.0,3.0,3.0,0.0],["2000-09-19",3.0,3.0,3.0,3.0,0.0],["2000-09-20",2.938,2.938,2.938,2.938,100.0],["2000-09-21",2.875,2.875,2.813,2.875,2800.0],["2000-09-22",2.75,2.75,2.75,2.75,300.0],["2000-09-25",2.75,2.75,2.75,2.75,0.0],["2000-09-26",3.0,3.0,2.875,3.0,1500.0],["2000-09-27",3.0,3.0,2.875,3.0,1100.0],["2000-09-28",3.0,3.0,3.0,3.0,0.0],["2000-09-29",3.125,3.125,3.125,3.125,500.0],["2000-10-02",3.125,3.125,3.125,3.125,0.0],["2000-10-03",3.0,3.0,3.0,3.0,400.0],["2000-10-04",3.0,3.0,3.0,3.0,0.0],["2000-10-05",3.0,3.0,3.0,3.0,0.0],["2000-10-06",2.75,2.875,2.75,2.75,300.0],["2000-10-09",2.75,2.75,2.75,2.75,0.0],["2000-10-10",3.0,3.0,2.875,3.0,2500.0],["2000-10-11",3.0,3.0,2.875,3.0,1400.0],["2000-10-12",2.75,2.875,2.688,2.75,4400.0],["2000-10-13",3.0,3.0,2.625,3.0,2200.0],["2000-10-16",3.0,3.0,2.875,3.0,600.0],["2000-10-17",3.0,3.0,3.0,3.0,600.0],["2000-10-18",3.0,3.0,3.0,3.0,0.0],["2000-10-19",3.0,3.0,3.0,3.0,1800.0],["2000-10-20",3.0,3.0,3.0,3.0,1800.0],["2000-10-23",3.0,3.0,3.0,3.0,0.0],["2000-10-24",3.0,3.0,3.0,3.0,500.0],["2000-10-25",3.0,3.0,3.0,3.0,100.0],["2000-10-26",3.0,3.0,3.0,3.0,200.0],["2000-10-27",3.0,3.0,3.0,3.0,0.0],["2000-10-30",3.0,3.0,3.0,3.0,0.0],["2000-10-31",3.0,3.0,3.0,3.0,0.0],["2000-11-01",3.0,3.0,2.875,3.0,1100.0],["2000-11-02",3.0,3.0,3.0,3.0,0.0],["2000-11-03",2.875,2.875,2.875,2.875,700.0],["2000-11-06",2.875,2.875,2.875,2.875,0.0],["2000-11-07",2.875,2.875,2.875,2.875,100.0],["2000-11-08",2.875,2.875,2.875,2.875,0.0],["2000-11-09",3.0,3.0,2.75,3.0,1800.0],["2000-11-10",3.0,3.0,3.0,3.0,400.0],["2000-11-13",3.0,3.0,2.938,3.0,600.0],["2000-11-14",3.0,3.0,2.875,3.0,600.0],["2000-11-15",3.0,3.0,3.0,3.0,0.0],["2000-11-16",3.0,3.0,2.875,3.0,1600.0],["2000-11-17",3.0,3.0,2.875,3.0,400.0],["2000-11-20",3.0,3.0,2.875,3.0,800.0],["2000-11-21",3.0,3.0,3.0,3.0,200.0],["2000-11-22",3.125,3.125,2.5,3.125,6300.0],["2000-11-24",3.125,3.125,3.125,3.125,0.0],["2000-11-27",3.0,3.0,2.875,3.0,900.0],["2000-11-28",2.875,2.875,2.875,2.875,1500.0],["2000-11-29",3.0,3.0,2.75,3.0,2100.0],["2000-11-30",2.875,2.875,2.875,2.875,1100.0],["2000-12-01",2.875,2.875,2.875,2.875,0.0],["2000-12-04",2.875,2.875,2.875,2.875,200.0],["2000-12-05",2.875,2.875,2.875,2.875,200.0],["2000-12-06",2.625,2.875,2.625,2.625,1600.0],["2000-12-07",2.625,2.625,2.625,2.625,0.0],["2000-12-08",2.75,2.75,2.75,2.75,1600.0],["2000-12-11",2.625,2.625,2.625,2.625,500.0],["2000-12-12",2.625,2.625,2.5,2.625,2700.0],["2000-12-13",2.5,2.5,2.5,2.5,400.0],["2000-12-14",2.313,2.375,2.313,2.313,1100.0],["2000-12-15",2.438,2.438,2.438,2.438,500.0],["2000-12-18",2.438,2.438,2.313,2.438,1700.0],["2000-12-19",2.375,2.375,2.313,2.375,1300.0],["2000-12-20",2.313,2.313,2.063,2.313,2600.0],["2000-12-21",2.25,2.25,2.25,2.25,100.0],["2000-12-22",2.313,2.313,2.188,2.313,1100.0],["2000-12-26",2.438,2.438,2.313,2.438,800.0],["2000-12-27",2.313,2.313,2.313,2.313,200.0],["2000-12-28",2.375,2.375,2.125,2.375,1200.0],["2000-12-29",2.563,2.563,2.25,2.563,2000.0],["2001-01-02",2.625,2.625,2.625,2.625,600.0],["2001-01-03",2.625,2.625,2.625,2.625,0.0],["2001-01-04",2.625,2.625,2.625,2.625,0.0],["2001-01-05",2.625,2.625,2.625,2.625,0.0],["2001-01-08",2.75,2.75,2.75,2.75,1300.0],["2001-01-09",2.625,2.625,2.625,2.625,500.0],["2001-01-10",2.75,2.75,2.75,2.75,500.0],["2001-01-11",2.75,2.75,2.75,2.75,0.0],["2001-01-12",2.75,2.75,2.75,2.75,0.0],["2001-01-16",2.813,2.813,2.813,2.813,400.0],["2001-01-17",2.75,2.75,2.625,2.625,1000.0],["2001-01-18",2.75,2.75,2.75,2.75,100.0],["2001-01-19",2.875,3.0,2.875,3.0,2000.0],["2001-01-22",3.0,3.0,3.0,3.0,0.0],["2001-01-23",2.875,2.875,2.875,2.875,500.0],["2001-01-24",2.875,2.875,2.875,2.875,0.0],["2001-01-25",2.875,2.875,2.875,2.875,0.0],["2001-01-26",2.75,2.75,2.75,2.75,500.0],["2001-01-29",2.75,2.75,2.75,2.75,0.0],["2001-01-30",2.75,2.75,2.75,2.75,0.0],["2001-01-31",2.65,2.85,2.65,2.85,1500.0],["2001-02-01",2.7,2.7,2.7,2.7,200.0],["2001-02-02",2.7,2.85,2.7,2.85,300.0],["2001-02-05",2.75,2.75,2.7,2.7,600.0],["2001-02-06",2.8,2.8,2.8,2.8,1000.0],["2001-02-07",2.9,2.9,2.9,2.9,1000.0],["2001-02-08",2.99,2.99,2.99,2.99,600.0],["2001-02-09",2.99,2.99,2.99,2.99,0.0],["2001-02-12",2.9,2.9,2.85,2.85,2200.0],["2001-02-13",2.8,2.8,2.7,2.75,1600.0],["2001-02-14",2.68,2.75,2.68,2.75,1000.0],["2001-02-15",2.8,2.8,2.8,2.8,500.0],["2001-02-16",2.75,2.75,2.75,2.75,200.0],["2001-02-20",2.75,2.75,2.75,2.75,0.0],["2001-02-21",2.75,2.75,2.75,2.75,0.0],["2001-02-22",2.75,2.75,2.75,2.75,0.0],["2001-02-23",2.7,2.7,2.7,2.7,200.0],["2001-02-26",2.7,2.7,2.7,2.7,0.0],["2001-02-27",2.7,2.7,2.7,2.7,0.0],["2001-02-28",2.7,2.7,2.7,2.7,0.0],["2001-03-01",2.7,2.7,2.7,2.7,0.0],["2001-03-02",2.7,2.7,2.7,2.7,0.0],["2001-03-05",2.7,2.7,2.7,2.7,0.0],["2001-03-06",2.7,2.7,2.7,2.7,0.0],["2001-03-07",2.62,2.62,2.62,2.62,200.0],["2001-03-08",2.62,2.62,2.62,2.62,0.0],["2001-03-09",2.62,2.62,2.62,2.62,0.0],["2001-03-12",2.57,2.57,2.57,2.57,200.0],["2001-03-13",2.57,2.57,2.57,2.57,0.0],["2001-03-14",2.52,2.56,2.52,2.52,300.0],["2001-03-15",2.52,2.52,2.52,2.52,0.0],["2001-03-16",2.48,2.48,2.48,2.48,200.0],["2001-03-19",2.48,2.48,2.48,2.48,0.0],["2001-03-20",2.48,2.48,2.48,2.48,0.0],["2001-03-21",2.48,2.48,2.48,2.48,0.0],["2001-03-22",2.48,2.48,2.48,2.48,0.0],["2001-03-23",2.48,2.48,2.48,2.48,0.0],["2001-03-26",2.48,2.48,2.48,2.48,0.0],["2001-03-27",2.39,2.39,2.39,2.39,500.0],["2001-03-28",2.27,2.27,2.27,2.27,500.0],["2001-03-29",2.27,2.27,2.27,2.27,0.0],["2001-03-30",2.27,2.27,2.27,2.27,0.0],["2001-04-02",2.27,2.27,2.27,2.27,0.0],["2001-04-03",2.27,2.27,2.27,2.27,0.0],["2001-04-04",2.27,2.27,2.27,2.27,0.0],["2001-04-05",2.27,2.27,2.27,2.27,0.0],["2001-04-06",2.27,2.27,2.27,2.27,0.0],["2001-04-09",2.19,2.19,2.19,2.19,500.0],["2001-04-10",2.19,2.19,2.19,2.19,0.0],["2001-04-11",2.1,2.1,2.05,2.05,200.0],["2001-04-12",2.0,2.0,2.0,2.0,500.0],["2001-04-16",2.0,2.0,2.0,2.0,0.0],["2001-04-17",1.9,1.9,1.85,1.85,1000.0],["2001-04-18",1.77,1.77,1.77,1.77,100.0],["2001-04-19",1.77,1.77,1.77,1.77,0.0],["2001-04-20",1.77,1.77,1.77,1.77,0.0],["2001-04-23",1.77,1.77,1.77,1.77,0.0],["2001-04-24",1.77,1.77,1.77,1.77,0.0],["2001-04-25",1.77,1.77,1.77,1.77,0.0],["2001-04-26",1.77,1.77,1.77,1.77,0.0],["2001-04-27",1.77,1.77,1.77,1.77,0.0],["2001-04-30",1.85,1.85,1.85,1.85,600.0],["2001-05-01",1.85,1.85,1.85,1.85,0.0],["2001-05-02",1.85,1.85,1.85,1.85,0.0],["2001-05-03",1.85,1.85,1.85,1.85,0.0],["2001-05-04",1.85,1.85,1.85,1.85,0.0],["2001-05-07",1.85,1.85,1.85,1.85,0.0],["2001-05-08",1.85,1.85,1.85,1.85,0.0],["2001-05-09",1.85,1.85,1.85,1.85,0.0],["2001-05-10",1.85,1.85,1.85,1.85,0.0],["2001-05-11",1.85,1.85,1.85,1.85,0.0],["2001-05-14",1.85,1.85,1.85,1.85,0.0],["2001-05-15",1.85,1.85,1.85,1.85,0.0],["2001-05-16",1.85,1.85,1.85,1.85,0.0],["2001-05-17",1.85,1.85,1.85,1.85,0.0],["2001-05-18",1.85,1.85,1.85,1.85,0.0],["2001-05-21",1.79,1.79,1.79,1.79,200.0],["2001-05-22",1.75,1.75,1.75,1.75,1400.0],["2001-05-23",1.75,1.75,1.75,1.75,0.0],["2001-05-24",1.75,1.75,1.75,1.75,0.0],["2001-05-25",1.75,1.75,1.75,1.75,0.0],["2001-05-29",1.75,1.75,1.75,1.75,0.0],["2001-05-30",1.75,1.75,1.75,1.75,0.0],["2001-05-31",1.75,1.75,1.75,1.75,0.0],["2001-06-01",1.75,1.75,1.75,1.75,0.0],["2001-06-04",1.75,1.75,1.75,1.75,0.0],["2001-06-05",1.75,1.75,1.75,1.75,0.0],["2001-06-06",1.75,1.75,1.75,1.75,0.0],["2001-06-07",1.65,1.65,1.65,1.65,500.0],["2001-06-08",1.65,1.65,1.65,1.65,0.0],["2001-06-11",1.65,1.65,1.65,1.65,0.0],["2001-06-12",1.65,1.65,1.65,1.65,0.0],["2001-06-13",1.65,1.65,1.65,1.65,0.0],["2001-06-14",1.55,1.55,1.55,1.55,800.0],["2001-06-15",1.55,1.55,1.55,1.55,0.0],["2001-06-18",1.55,1.55,1.55,1.55,0.0],["2001-06-19",1.51,1.51,1.51,1.51,300.0],["2001-06-20",1.51,1.51,1.51,1.51,0.0],["2001-06-21",1.5,1.5,1.5,1.5,600.0],["2001-06-22",1.5,1.5,1.5,1.5,0.0],["2001-06-25",1.5,1.5,1.5,1.5,0.0],["2001-06-26",1.5,1.5,1.5,1.5,0.0],["2001-06-27",1.5,1.5,1.5,1.5,0.0],["2001-06-28",1.5,1.5,1.5,1.5,0.0],["2001-06-29",1.6,1.6,1.6,1.6,1100.0],["2001-07-02",1.6,1.6,1.6,1.6,0.0],["2001-07-03",1.6,1.6,1.6,1.6,0.0],["2001-07-05",1.5,1.5,1.5,1.5,500.0],["2001-07-06",1.5,1.5,1.5,1.5,300.0],["2001-07-09",1.5,1.5,1.5,1.5,0.0],["2001-07-10",1.5,1.5,1.5,1.5,0.0],["2001-07-11",1.5,1.5,1.5,1.5,0.0],["2001-07-12",1.5,1.5,1.5,1.5,0.0],["2001-07-13",1.5,1.5,1.5,1.5,400.0],["2001-07-16",1.5,1.5,1.5,1.5,0.0],["2001-07-17",1.5,1.5,1.5,1.5,0.0],["2001-07-18",1.5,1.5,1.5,1.5,6500.0],["2001-07-19",1.65,1.65,1.65,1.65,1100.0],["2001-07-20",1.6,1.75,1.6,1.75,1100.0],["2001-07-23",1.87,1.87,1.87,1.87,500.0],["2001-07-24",1.77,1.77,1.77,1.77,300.0],["2001-07-25",1.77,1.77,1.77,1.77,0.0],["2001-07-26",1.89,1.89,1.89,1.89,600.0],["2001-07-27",1.89,1.89,1.89,1.89,0.0],["2001-07-30",1.89,1.89,1.89,1.89,0.0],["2001-07-31",1.89,1.89,1.89,1.89,0.0],["2001-08-01",1.8,1.8,1.8,1.8,100.0],["2001-08-02",1.8,1.8,1.8,1.8,0.0],["2001-08-03",1.8,1.8,1.8,1.8,0.0],["2001-08-06",1.8,1.8,1.8,1.8,0.0],["2001-08-07",1.8,1.8,1.8,1.8,100.0],["2001-08-08",1.72,1.82,1.72,1.82,600.0],["2001-08-09",1.82,1.82,1.82,1.82,0.0],["2001-08-10",1.82,1.82,1.82,1.82,0.0],["2001-08-13",1.82,1.82,1.82,1.82,0.0],["2001-08-14",1.82,1.82,1.82,1.82,0.0],["2001-08-15",1.82,1.82,1.82,1.82,0.0],["2001-08-16",1.82,1.82,1.82,1.82,0.0],["2001-08-17",1.82,1.82,1.82,1.82,0.0],["2001-08-20",1.82,1.82,1.82,1.82,0.0],["2001-08-21",1.82,1.82,1.82,1.82,0.0],["2001-08-22",1.82,1.82,1.82,1.82,0.0],["2001-08-23",1.82,1.82,1.82,1.82,0.0],["2001-08-24",1.82,1.82,1.82,1.82,0.0],["2001-08-27",1.82,1.82,1.82,1.82,0.0],["2001-08-28",1.82,1.82,1.82,1.82,0.0],["2001-08-29",1.9,1.9,1.9,1.9,1200.0],["2001-08-30",1.9,1.9,1.9,1.9,0.0],["2001-08-31",1.95,1.95,1.95,1.95,500.0],["2001-09-04",1.95,1.95,1.95,1.95,0.0],["2001-09-05",1.95,1.95,1.95,1.95,0.0],["2001-09-06",1.95,1.95,1.95,1.95,0.0],["2001-09-07",1.95,1.95,1.95,1.95,0.0],["2001-09-10",1.95,1.95,1.95,1.95,0.0],["2001-09-17",1.85,1.9,1.85,1.9,700.0],["2001-09-18",1.9,1.9,1.9,1.9,0.0],["2001-09-19",1.9,1.9,1.9,1.9,0.0],["2001-09-20",1.9,1.9,1.9,1.9,0.0],["2001-09-21",1.9,1.9,1.9,1.9,0.0],["2001-09-24",1.9,1.9,1.9,1.9,0.0],["2001-09-25",1.9,1.9,1.9,1.9,0.0],["2001-09-26",1.9,1.9,1.9,1.9,0.0],["2001-09-27",1.9,1.9,1.9,1.9,0.0],["2001-09-28",1.85,1.85,1.85,1.85,600.0],["2001-10-01",1.75,1.83,1.71,1.83,1000.0],["2001-10-02",1.83,1.83,1.83,1.83,0.0],["2001-10-03",1.83,1.83,1.83,1.83,0.0],["2001-10-04",1.8,1.85,1.75,1.85,900.0],["2001-10-05",1.8,1.8,1.8,1.8,300.0],["2001-10-08",1.8,1.8,1.8,1.8,0.0],["2001-10-09",1.8,1.8,1.8,1.8,0.0],["2001-10-10",1.8,1.8,1.8,1.8,0.0],["2001-10-11",1.8,1.8,1.8,1.8,0.0],["2001-10-12",1.8,1.8,1.8,1.8,0.0],["2001-10-15",1.83,1.83,1.83,1.83,400.0],["2001-10-16",1.83,1.83,1.83,1.83,200.0],["2001-10-17",1.83,1.83,1.83,1.83,0.0],["2001-10-18",1.9,1.9,1.9,1.9,500.0],["2001-10-19",1.9,1.9,1.9,1.9,0.0],["2001-10-22",1.9,1.9,1.9,1.9,0.0],["2001-10-23",1.85,1.85,1.85,1.85,400.0],["2001-10-24",1.85,1.85,1.85,1.85,0.0],["2001-10-25",1.85,1.85,1.85,1.85,0.0],["2001-10-26",1.85,1.85,1.85,1.85,0.0],["2001-10-29",1.85,1.85,1.85,1.85,0.0],["2001-10-30",1.9,1.9,1.9,1.9,500.0],["2001-10-31",1.95,1.95,1.95,1.95,500.0],["2001-11-01",1.95,1.95,1.95,1.95,0.0],["2001-11-02",1.9,1.9,1.9,1.9,100.0],["2001-11-05",1.86,1.86,1.86,1.86,400.0],["2001-11-06",1.86,1.86,1.86,1.86,0.0],["2001-11-07",1.86,1.86,1.86,1.86,0.0],["2001-11-08",1.86,1.86,1.86,1.86,0.0],["2001-11-09",1.86,1.86,1.86,1.86,0.0],["2001-11-12",1.82,1.82,1.82,1.82,200.0],["2001-11-13",1.75,1.75,1.7,1.7,500.0],["2001-11-14",1.7,1.7,1.7,1.7,0.0],["2001-11-15",1.66,1.66,1.66,1.66,200.0],["2001-11-16",1.66,1.66,1.66,1.66,0.0],["2001-11-19",1.66,1.66,1.66,1.66,0.0],["2001-11-20",1.66,1.66,1.66,1.66,0.0],["2001-11-21",1.66,1.66,1.66,1.66,0.0],["2001-11-23",1.66,1.66,1.66,1.66,0.0],["2001-11-26",1.66,1.66,1.66,1.66,0.0],["2001-11-27",1.65,1.65,1.65,1.65,200.0],["2001-11-28",1.65,1.65,1.65,1.65,200.0],["2001-11-29",1.6,1.6,1.6,1.6,300.0],["2001-11-30",1.6,1.6,1.6,1.6,0.0],["2001-12-03",1.6,1.6,1.6,1.6,0.0],["2001-12-04",1.6,1.6,1.6,1.6,0.0],["2001-12-05",1.55,1.55,1.55,1.55,100.0],["2001-12-06",1.5,1.5,1.5,1.5,100.0],["2001-12-07",1.45,1.5,1.4,1.5,2300.0],["2001-12-10",1.45,1.45,1.45,1.45,400.0],["2001-12-11",1.5,1.55,1.5,1.55,1200.0],["2001-12-12",1.62,1.66,1.62,1.66,1000.0],["2001-12-13",1.6,1.6,1.6,1.6,100.0],["2001-12-14",1.6,1.6,1.6,1.6,0.0],["2001-12-17",1.68,1.68,1.68,1.68,500.0],["2001-12-18",1.68,1.68,1.68,1.68,0.0],["2001-12-19",1.68,1.68,1.68,1.68,0.0],["2001-12-20",1.68,1.68,1.68,1.68,0.0],["2001-12-21",1.68,1.68,1.68,1.68,0.0],["2001-12-24",1.68,1.68,1.68,1.68,0.0],["2001-12-26",1.68,1.68,1.68,1.68,0.0],["2001-12-27",1.7,1.7,1.68,1.68,400.0],["2001-12-28",1.68,1.68,1.68,1.68,800.0],["2001-12-31",1.68,1.68,1.68,1.68,600.0],["2002-01-02",1.68,1.68,1.68,1.68,0.0],["2002-01-03",1.75,1.95,1.75,1.95,1900.0],["2002-01-04",2.02,2.12,2.02,2.12,1000.0],["2002-01-07",2.12,2.12,2.12,2.12,0.0],["2002-01-08",2.12,2.12,2.12,2.12,0.0],["2002-01-09",2.12,2.12,2.12,2.12,0.0],["2002-01-10",2.12,2.12,2.12,2.12,0.0],["2002-01-11",2.12,2.12,2.12,2.12,0.0],["2002-01-14",2.12,2.12,2.12,2.12,0.0],["2002-01-15",2.12,2.12,2.12,2.12,0.0],["2002-01-16",2.12,2.12,2.12,2.12,0.0],["2002-01-17",2.09,2.09,2.09,2.09,100.0],["2002-01-18",2.09,2.09,2.09,2.09,0.0],["2002-01-22",2.09,2.09,2.09,2.09,0.0],["2002-01-23",2.09,2.09,2.09,2.09,0.0],["2002-01-24",2.07,2.07,2.07,2.07,200.0],["2002-01-25",2.07,2.07,2.07,2.07,0.0],["2002-01-28",2.07,2.07,2.07,2.07,0.0],["2002-01-29",2.07,2.07,2.07,2.07,0.0],["2002-01-30",2.07,2.07,2.07,2.07,0.0],["2002-01-31",2.07,2.07,2.07,2.07,0.0],["2002-02-01",2.07,2.07,2.07,2.07,0.0],["2002-02-04",2.07,2.07,2.07,2.07,0.0],["2002-02-05",2.03,2.03,2.02,2.02,800.0],["2002-02-06",2.02,2.02,2.02,2.02,0.0],["2002-02-07",2.02,2.02,2.02,2.02,0.0],["2002-02-08",2.02,2.02,2.02,2.02,0.0],["2002-02-11",1.98,1.98,1.98,1.98,400.0],["2002-02-12",1.98,1.98,1.98,1.98,200.0],["2002-02-13",1.98,1.98,1.98,1.98,100.0],["2002-02-14",1.98,1.98,1.98,1.98,0.0],["2002-02-15",1.98,1.98,1.98,1.98,0.0],["2002-02-19",1.98,1.98,1.98,1.98,0.0],["2002-02-20",1.98,1.98,1.98,1.98,200.0],["2002-02-21",2.05,2.1,2.05,2.1,1300.0],["2002-02-22",2.1,2.1,2.1,2.1,0.0],["2002-02-25",2.15,2.15,2.15,2.15,700.0],["2002-02-26",2.2,2.35,2.2,2.35,3200.0],["2002-02-27",2.33,2.33,2.33,2.33,100.0],["2002-02-28",2.33,2.33,2.33,2.33,0.0],["2002-03-01",2.33,2.33,2.33,2.33,0.0],["2002-03-04",2.32,2.32,2.32,2.32,800.0],["2002-03-05",2.32,2.32,2.32,2.32,0.0],["2002-03-06",2.32,2.32,2.32,2.32,0.0],["2002-03-07",2.32,2.32,2.32,2.32,0.0],["2002-03-08",2.32,2.32,2.32,2.32,600.0],["2002-03-11",2.32,2.32,2.32,2.32,0.0],["2002-03-12",2.32,2.32,2.32,2.32,0.0],["2002-03-13",2.32,2.32,2.32,2.32,0.0],["2002-03-14",2.32,2.32,2.32,2.32,0.0],["2002-03-15",2.32,2.32,2.32,2.32,0.0],["2002-03-18",2.32,2.32,2.28,2.28,400.0],["2002-03-19",2.35,2.48,2.35,2.46,2700.0],["2002-03-20",2.46,2.46,2.46,2.46,0.0],["2002-03-21",2.4,2.4,2.4,2.4,100.0],["2002-03-22",2.45,2.55,2.45,2.55,1000.0],["2002-03-25",2.55,2.65,2.55,2.65,600.0],["2002-03-26",2.65,2.65,2.65,2.65,0.0],["2002-03-27",2.72,2.8,2.72,2.8,900.0],["2002-03-28",2.8,2.8,2.8,2.8,0.0],["2002-04-01",2.8,2.8,2.8,2.8,0.0],["2002-04-02",2.8,2.8,2.8,2.8,0.0],["2002-04-03",2.8,2.8,2.8,2.8,0.0],["2002-04-04",2.8,2.8,2.8,2.8,0.0],["2002-04-05",2.8,2.8,2.8,2.8,0.0],["2002-04-08",2.8,2.8,2.8,2.8,0.0],["2002-04-09",2.8,2.8,2.8,2.8,0.0],["2002-04-10",2.8,2.8,2.8,2.8,0.0],["2002-04-11",2.8,2.8,2.8,2.8,0.0],["2002-04-12",2.8,2.95,2.8,2.95,1600.0],["2002-04-15",2.95,2.95,2.95,2.95,0.0],["2002-04-16",3.04,3.35,3.04,3.35,1400.0],["2002-04-17",3.5,3.62,3.5,3.55,900.0],["2002-04-18",3.55,3.55,3.55,3.55,0.0],["2002-04-19",3.45,3.5,3.45,3.5,1000.0],["2002-04-22",3.45,3.45,3.45,3.45,100.0],["2002-04-23",3.45,3.45,3.45,3.45,0.0],["2002-04-24",3.35,3.35,3.25,3.25,1000.0],["2002-04-25",3.25,3.25,3.25,3.25,0.0],["2002-04-26",3.25,3.25,3.25,3.25,100.0],["2002-04-29",3.25,3.25,3.25,3.25,0.0],["2002-04-30",3.25,3.25,3.25,3.25,0.0],["2002-05-01",3.25,3.25,3.25,3.25,0.0],["2002-05-02",3.25,3.25,3.25,3.25,0.0],["2002-05-03",3.25,3.25,3.25,3.25,0.0],["2002-05-06",3.15,3.7,3.1,3.7,4500.0],["2002-05-07",3.6,3.6,3.6,3.6,900.0],["2002-05-08",3.6,3.6,3.6,3.6,0.0],["2002-05-09",3.6,3.6,3.6,3.6,0.0],["2002-05-10",3.6,3.6,3.6,3.6,0.0],["2002-05-13",3.6,3.6,3.6,3.6,400.0],["2002-05-14",3.6,3.6,3.6,3.6,0.0],["2002-05-15",3.56,3.56,3.55,3.55,200.0],["2002-05-16",3.55,3.55,3.55,3.55,0.0],["2002-05-17",3.5,3.6,3.5,3.6,4100.0],["2002-05-20",3.6,3.6,3.6,3.6,0.0],["2002-05-21",3.5,3.5,3.5,3.5,600.0],["2002-05-22",3.5,3.5,3.5,3.5,600.0],["2002-05-23",3.5,3.5,3.5,3.5,0.0],["2002-05-24",3.5,3.5,3.5,3.5,0.0],["2002-05-28",3.5,3.5,3.5,3.5,0.0],["2002-05-29",3.5,3.5,3.5,3.5,0.0],["2002-05-30",3.6,3.95,3.6,3.9,4400.0],["2002-05-31",3.85,3.85,3.85,3.85,100.0],["2002-06-03",3.85,3.85,3.85,3.85,0.0],["2002-06-04",3.99,4.2,3.99,4.2,3000.0],["2002-06-05",4.25,4.25,4.15,4.25,1800.0],["2002-06-06",4.25,4.25,4.15,4.15,600.0],["2002-06-07",4.15,4.15,4.15,4.15,0.0],["2002-06-10",4.06,4.1,4.06,4.1,400.0],["2002-06-11",4.0,4.0,3.85,3.85,1600.0],["2002-06-12",3.75,4.15,3.75,4.15,1000.0],["2002-06-13",4.15,4.15,4.15,4.15,0.0],["2002-06-14",4.15,4.15,4.15,4.15,0.0],["2002-06-17",4.15,4.15,4.15,4.15,0.0],["2002-06-18",4.1,4.1,4.05,4.05,400.0],["2002-06-19",4.05,4.15,3.95,4.1,900.0],["2002-06-20",4.1,4.1,4.1,4.1,0.0],["2002-06-21",4.1,4.1,4.1,4.1,0.0],["2002-06-24",4.0,4.05,4.0,4.05,800.0],["2002-06-25",4.05,4.05,4.05,4.05,0.0],["2002-06-26",3.95,3.95,3.95,3.95,100.0],["2002-06-27",4.05,4.05,4.05,4.05,1000.0],["2002-06-28",3.96,3.96,3.95,3.95,200.0],["2002-07-01",3.9,3.9,3.9,3.9,200.0],["2002-07-02",3.85,3.85,3.8,3.8,200.0],["2002-07-03",3.8,3.8,3.8,3.8,0.0],["2002-07-05",3.8,3.8,3.8,3.8,0.0],["2002-07-08",3.7,3.7,3.7,3.7,200.0],["2002-07-09",3.7,3.7,3.7,3.7,0.0],["2002-07-10",3.7,3.7,3.7,3.7,900.0],["2002-07-11",3.7,3.7,3.7,3.7,0.0],["2002-07-12",3.6,3.6,3.6,3.6,1000.0],["2002-07-15",3.6,3.6,3.6,3.6,0.0],["2002-07-16",3.6,3.6,3.6,3.6,0.0],["2002-07-17",3.6,3.6,3.6,3.6,0.0],["2002-07-18",3.6,3.6,3.6,3.6,0.0],["2002-07-19",3.6,3.6,3.6,3.6,0.0],["2002-07-22",3.5,3.5,3.5,3.5,200.0],["2002-07-23",3.5,3.5,3.5,3.5,0.0],["2002-07-24",3.5,3.5,3.5,3.5,0.0],["2002-07-25",3.4,3.4,3.4,3.4,800.0],["2002-07-26",3.5,3.5,3.5,3.5,500.0],["2002-07-29",3.5,3.5,3.5,3.5,0.0],["2002-07-30",3.5,3.9,3.5,3.9,2400.0],["2002-07-31",3.9,3.9,3.9,3.9,0.0],["2002-08-01",3.8,3.8,3.8,3.8,400.0],["2002-08-02",3.8,3.8,3.8,3.8,0.0],["2002-08-05",3.7,3.7,3.7,3.7,200.0],["2002-08-06",3.7,3.7,3.7,3.7,0.0],["2002-08-07",3.6,3.6,3.6,3.6,600.0],["2002-08-08",3.6,3.6,3.6,3.6,0.0],["2002-08-09",3.6,3.6,3.6,3.6,0.0],["2002-08-12",3.6,3.6,3.6,3.6,0.0],["2002-08-13",3.6,3.6,3.6,3.6,0.0],["2002-08-14",3.85,4.0,3.85,4.0,1000.0],["2002-08-15",4.02,4.13,4.02,4.13,800.0],["2002-08-16",4.1,4.1,4.1,4.1,200.0],["2002-08-19",4.05,4.05,3.95,3.95,900.0],["2002-08-20",3.8,3.8,3.8,3.8,500.0],["2002-08-21",3.8,3.8,3.8,3.8,0.0],["2002-08-22",3.8,3.8,3.8,3.8,0.0],["2002-08-23",3.8,3.8,3.8,3.8,0.0],["2002-08-26",3.8,3.8,3.8,3.8,0.0],["2002-08-27",3.8,3.8,3.8,3.8,300.0],["2002-08-28",3.8,3.8,3.8,3.8,0.0],["2002-08-29",3.8,3.8,3.8,3.8,0.0],["2002-08-30",3.7,3.7,3.7,3.7,700.0],["2002-09-03",3.7,3.7,3.7,3.7,0.0],["2002-09-04",3.6,3.6,3.6,3.6,600.0],["2002-09-05",3.6,3.6,3.6,3.6,0.0],["2002-09-06",3.6,3.6,3.6,3.6,0.0],["2002-09-09",3.5,3.5,3.45,3.45,300.0],["2002-09-10",3.45,3.45,3.45,3.45,0.0],["2002-09-11",3.45,3.45,3.45,3.45,0.0],["2002-09-12",3.45,3.45,3.45,3.45,0.0],["2002-09-13",3.45,3.45,3.45,3.45,0.0],["2002-09-16",3.45,3.45,3.45,3.45,0.0],["2002-09-17",3.4,3.4,3.4,3.4,100.0],["2002-09-18",3.4,3.4,3.4,3.4,0.0],["2002-09-19",3.4,3.4,3.4,3.4,0.0],["2002-09-20",3.4,3.4,3.4,3.4,0.0],["2002-09-23",3.4,3.45,3.4,3.45,2100.0],["2002-09-24",3.45,3.45,3.45,3.45,0.0],["2002-09-25",3.45,3.45,3.45,3.45,0.0],["2002-09-26",3.45,3.45,3.45,3.45,0.0],["2002-09-27",3.45,3.45,3.45,3.45,0.0],["2002-09-30",3.55,3.6,3.55,3.6,1100.0],["2002-10-01",3.6,3.6,3.6,3.6,0.0],["2002-10-02",3.6,3.6,3.6,3.6,0.0],["2002-10-03",3.64,3.64,3.64,3.64,300.0],["2002-10-04",3.64,3.64,3.64,3.64,0.0],["2002-10-07",3.64,3.64,3.64,3.64,0.0],["2002-10-08",3.55,3.55,3.46,3.55,800.0],["2002-10-09",3.55,3.55,3.55,3.55,0.0],["2002-10-10",3.55,3.55,3.55,3.55,0.0],["2002-10-11",3.55,3.55,3.55,3.55,0.0],["2002-10-14",3.55,3.55,3.55,3.55,0.0],["2002-10-15",3.55,3.55,3.55,3.55,0.0],["2002-10-16",3.55,3.55,3.55,3.55,0.0],["2002-10-17",3.55,3.55,3.55,3.55,0.0],["2002-10-18",3.55,3.55,3.55,3.55,0.0],["2002-10-21",3.55,3.55,3.55,3.55,0.0],["2002-10-22",3.55,3.55,3.55,3.55,0.0],["2002-10-23",3.55,3.55,3.55,3.55,0.0],["2002-10-24",3.55,3.55,3.55,3.55,0.0],["2002-10-25",3.45,3.45,3.45,3.45,300.0],["2002-10-28",3.45,3.45,3.45,3.45,0.0],["2002-10-29",3.55,3.55,3.55,3.55,800.0],["2002-10-30",3.55,3.55,3.55,3.55,0.0],["2002-10-31",3.5,3.55,3.5,3.55,600.0],["2002-11-01",3.55,3.55,3.55,3.55,0.0],["2002-11-04",3.55,3.55,3.55,3.55,0.0],["2002-11-05",3.6,3.6,3.6,3.6,1000.0],["2002-11-06",3.6,3.6,3.6,3.6,0.0],["2002-11-07",3.6,3.6,3.6,3.6,0.0],["2002-11-08",3.6,3.6,3.6,3.6,0.0],["2002-11-11",3.6,3.6,3.6,3.6,0.0],["2002-11-12",3.6,3.6,3.6,3.6,0.0],["2002-11-13",3.6,3.6,3.6,3.6,0.0],["2002-11-14",3.65,3.9,3.65,3.9,3000.0],["2002-11-15",3.8,3.8,3.6,3.6,1500.0],["2002-11-18",3.6,3.6,3.6,3.6,0.0],["2002-11-19",3.6,3.6,3.6,3.6,0.0],["2002-11-20",3.6,3.6,3.6,3.6,0.0],["2002-11-21",3.6,3.6,3.6,3.6,0.0],["2002-11-22",3.6,3.6,3.6,3.6,0.0],["2002-11-25",3.6,3.6,3.6,3.6,0.0],["2002-11-26",3.6,3.6,3.6,3.6,0.0],["2002-11-27",3.7,3.8,3.6,3.6,2600.0],["2002-11-29",3.61,3.61,3.61,3.61,100.0],["2002-12-02",3.55,3.65,3.45,3.6,2700.0],["2002-12-03",3.6,3.6,3.6,3.6,0.0],["2002-12-04",3.7,3.7,3.7,3.7,500.0],["2002-12-05",3.7,3.7,3.7,3.7,0.0],["2002-12-06",3.7,3.7,3.7,3.7,0.0],["2002-12-09",3.6,3.6,3.6,3.6,300.0],["2002-12-10",3.6,3.6,3.6,3.6,500.0],["2002-12-11",3.6,3.6,3.6,3.6,0.0],["2002-12-12",3.6,3.6,3.6,3.6,0.0],["2002-12-13",3.56,3.56,3.56,3.56,200.0],["2002-12-16",3.65,3.65,3.65,3.65,500.0],["2002-12-17",3.65,3.65,3.65,3.65,0.0],["2002-12-18",3.55,3.55,3.55,3.55,1000.0],["2002-12-19",3.65,3.75,3.56,3.65,4400.0],["2002-12-20",3.65,3.65,3.65,3.65,1000.0],["2002-12-23",3.65,3.65,3.65,3.65,100.0],["2002-12-24",3.6,3.6,3.6,3.6,300.0],["2002-12-26",3.6,3.6,3.6,3.6,0.0],["2002-12-27",3.6,3.6,3.6,3.6,0.0],["2002-12-30",3.6,3.6,3.6,3.6,0.0],["2002-12-31",3.56,4.0,3.56,4.0,5600.0],["2003-01-02",4.0,4.0,4.0,4.0,0.0],["2003-01-03",4.0,4.0,4.0,4.0,0.0],["2003-01-06",3.9,3.9,3.8,3.85,700.0],["2003-01-07",3.85,3.85,3.85,3.85,0.0],["2003-01-08",3.85,3.85,3.85,3.85,0.0],["2003-01-09",3.85,3.85,3.85,3.85,0.0],["2003-01-10",3.85,3.85,3.85,3.85,0.0],["2003-01-13",3.85,3.85,3.85,3.85,0.0],["2003-01-14",3.85,3.85,3.85,3.85,0.0],["2003-01-15",3.75,3.75,3.75,3.75,100.0],["2003-01-16",3.75,3.75,3.75,3.75,0.0],["2003-01-17",3.75,3.75,3.75,3.75,0.0],["2003-01-21",3.75,3.75,3.75,3.75,0.0],["2003-01-22",3.75,3.75,3.75,3.75,0.0],["2003-01-23",3.7,3.7,3.7,3.7,2200.0],["2003-01-24",3.7,3.7,3.7,3.7,0.0],["2003-01-27",3.7,3.7,3.7,3.7,0.0],["2003-01-28",3.6,3.7,3.6,3.65,2100.0],["2003-01-29",3.6,3.6,3.6,3.6,1000.0],["2003-01-30",3.7,3.7,3.7,3.7,500.0],["2003-01-31",3.7,3.7,3.7,3.7,0.0],["2003-02-03",3.7,3.9,3.7,3.9,3000.0],["2003-02-04",4.0,4.0,4.0,4.0,400.0],["2003-02-05",4.0,4.0,4.0,4.0,0.0],["2003-02-06",4.0,4.0,4.0,4.0,0.0],["2003-02-07",4.0,4.0,4.0,4.0,0.0],["2003-02-10",3.95,3.95,3.95,3.95,100.0],["2003-02-11",3.85,3.85,3.85,3.85,100.0],["2003-02-12",3.85,3.85,3.85,3.85,0.0],["2003-02-13",3.85,3.85,3.85,3.85,0.0],["2003-02-14",3.8,3.9,3.8,3.9,600.0],["2003-02-18",3.95,3.95,3.95,3.95,500.0],["2003-02-19",3.95,3.95,3.95,3.95,0.0],["2003-02-20",3.95,3.95,3.95,3.95,0.0],["2003-02-21",3.95,3.95,3.95,3.95,0.0],["2003-02-24",3.95,3.95,3.95,3.95,0.0],["2003-02-25",3.95,3.95,3.95,3.95,0.0],["2003-02-26",3.95,3.95,3.95,3.95,0.0],["2003-02-27",3.85,4.0,3.85,3.9,3600.0],["2003-02-28",4.0,4.0,4.0,4.0,1000.0],["2003-03-03",4.0,4.0,4.0,4.0,0.0],["2003-03-04",4.1,4.1,4.0,4.0,800.0],["2003-03-05",4.1,4.1,4.1,4.1,500.0],["2003-03-06",4.1,4.1,4.1,4.1,0.0],["2003-03-07",4.1,4.1,4.1,4.1,300.0],["2003-03-10",4.1,4.1,4.1,4.1,0.0],["2003-03-11",4.0,4.0,4.0,4.0,3800.0],["2003-03-12",4.0,4.0,4.0,4.0,0.0],["2003-03-13",4.0,4.0,4.0,4.0,100.0],["2003-03-14",3.9,3.9,3.9,3.9,200.0],["2003-03-17",3.9,3.9,3.9,3.9,0.0],["2003-03-18",3.8,3.8,3.8,3.8,400.0],["2003-03-19",3.8,3.8,3.8,3.8,0.0],["2003-03-20",3.9,4.0,3.9,4.0,1000.0],["2003-03-21",4.0,4.0,4.0,4.0,0.0],["2003-03-24",4.0,4.0,4.0,4.0,0.0],["2003-03-25",4.0,4.0,4.0,4.0,0.0],["2003-03-26",4.0,4.0,4.0,4.0,0.0],["2003-03-27",4.1,4.1,4.1,4.1,300.0],["2003-03-28",4.0,4.0,4.0,4.0,200.0],["2003-03-31",4.0,4.0,4.0,4.0,0.0],["2003-04-01",4.1,4.1,4.03,4.03,600.0],["2003-04-02",4.03,4.03,4.03,4.03,0.0],["2003-04-03",4.0,4.0,4.0,4.0,600.0],["2003-04-04",3.9,4.0,3.9,4.0,1200.0],["2003-04-07",4.0,4.0,4.0,4.0,0.0],["2003-04-08",4.0,4.0,4.0,4.0,1200.0],["2003-04-09",4.0,4.0,4.0,4.0,0.0],["2003-04-10",4.0,4.0,4.0,4.0,0.0],["2003-04-11",3.94,4.0,3.94,4.0,500.0],["2003-04-14",4.0,4.0,4.0,4.0,0.0],["2003-04-15",3.91,3.91,3.91,3.91,200.0],["2003-04-16",3.95,3.95,3.85,3.85,16400.0],["2003-04-17",3.95,3.95,3.95,3.95,2300.0],["2003-04-21",3.95,3.95,3.95,3.95,0.0],["2003-04-22",3.95,3.95,3.95,3.95,0.0],["2003-04-23",3.95,3.95,3.95,3.95,0.0],["2003-04-24",3.95,3.95,3.95,3.95,0.0],["2003-04-25",3.95,3.95,3.95,3.95,0.0],["2003-04-28",3.9,3.9,3.9,3.9,500.0],["2003-04-29",3.9,3.9,3.9,3.9,0.0],["2003-04-30",3.9,3.9,3.9,3.9,0.0],["2003-05-01",4.0,4.15,4.0,4.15,4500.0],["2003-05-02",4.15,4.15,4.15,4.15,0.0],["2003-05-05",4.15,4.15,4.15,4.15,0.0],["2003-05-06",4.15,4.15,4.15,4.15,0.0],["2003-05-07",4.25,4.35,4.25,4.35,10500.0],["2003-05-08",4.4,4.4,4.4,4.4,76100.0],["2003-05-09",4.3,4.3,4.3,4.3,100.0],["2003-05-12",4.2,4.2,4.2,4.2,100.0],["2003-05-13",4.3,4.3,4.3,4.3,600.0],["2003-05-14",4.2,4.3,4.2,4.3,400.0],["2003-05-15",4.25,4.25,4.25,4.25,100.0],["2003-05-16",4.35,4.55,4.35,4.55,1600.0],["2003-05-19",4.46,4.46,4.46,4.46,1600.0],["2003-05-20",4.36,4.36,4.36,4.36,400.0],["2003-05-21",4.36,4.36,4.36,4.36,0.0],["2003-05-22",4.36,4.36,4.36,4.36,0.0],["2003-05-23",4.58,4.9,4.58,4.9,1800.0],["2003-05-27",5.15,5.3,5.15,5.3,800.0],["2003-05-28",5.2,5.2,5.2,5.2,100.0],["2003-05-29",5.1,5.1,5.1,5.1,200.0],["2003-05-30",5.1,5.1,5.1,5.1,0.0],["2003-06-02",5.05,5.15,5.05,5.15,1500.0],["2003-06-03",5.05,5.15,5.05,5.15,600.0],["2003-06-04",5.15,5.37,5.15,5.37,2200.0],["2003-06-05",5.37,5.37,5.37,5.37,0.0],["2003-06-06",5.37,5.37,5.37,5.37,0.0],["2003-06-09",5.3,5.3,5.21,5.21,700.0],["2003-06-10",5.35,5.37,5.35,5.37,2600.0],["2003-06-11",5.25,5.25,5.25,5.25,300.0],["2003-06-12",5.25,5.25,5.25,5.25,0.0],["2003-06-13",5.25,5.25,5.25,5.25,0.0],["2003-06-16",5.4,5.4,5.4,5.4,400.0],["2003-06-17",5.4,5.4,5.4,5.4,0.0],["2003-06-18",5.4,5.4,5.4,5.4,0.0],["2003-06-19",5.4,5.4,5.4,5.4,0.0],["2003-06-20",5.55,5.69,5.5,5.69,400.0],["2003-06-23",5.61,5.61,5.5,5.5,400.0],["2003-06-24",5.75,5.85,5.75,5.75,900.0],["2003-06-25",5.75,5.75,5.75,5.75,0.0],["2003-06-26",5.75,5.75,5.75,5.75,0.0],["2003-06-27",5.7,5.7,5.7,5.7,900.0],["2003-06-30",5.55,6.0,5.55,6.0,1800.0],["2003-07-01",5.5,5.5,4.75,5.05,3000.0],["2003-07-02",5.0,5.0,5.0,5.0,4000.0],["2003-07-03",4.9,4.9,4.9,4.9,200.0],["2003-07-07",4.9,4.9,4.9,4.9,0.0],["2003-07-08",4.9,5.0,4.9,5.0,1000.0],["2003-07-09",5.15,5.15,5.15,5.15,300.0],["2003-07-10",5.15,5.15,5.15,5.15,0.0],["2003-07-11",5.15,5.15,5.15,5.15,0.0],["2003-07-14",5.25,5.25,5.25,5.25,100.0],["2003-07-15",5.25,5.25,5.25,5.25,0.0],["2003-07-16",5.12,5.12,5.12,5.12,400.0],["2003-07-17",5.11,5.11,5.1,5.1,900.0],["2003-07-18",5.1,5.1,5.1,5.1,0.0],["2003-07-21",5.1,5.1,5.1,5.1,0.0],["2003-07-22",5.01,5.19,5.0,5.19,1800.0],["2003-07-23",5.19,5.19,5.19,5.19,0.0],["2003-07-24",5.19,5.19,5.19,5.19,0.0],["2003-07-25",5.19,5.19,5.19,5.19,0.0],["2003-07-28",5.19,5.19,5.19,5.19,0.0],["2003-07-29",5.1,5.1,5.1,5.1,100.0],["2003-07-30",5.19,5.65,5.19,5.65,800.0],["2003-07-31",5.65,5.96,5.65,5.96,5500.0],["2003-08-01",5.96,5.96,5.96,5.96,0.0],["2003-08-04",5.55,5.75,5.55,5.75,9900.0],["2003-08-05",5.56,5.56,5.56,5.56,500.0],["2003-08-06",5.56,5.56,5.56,5.56,0.0],["2003-08-07",5.5,5.5,5.5,5.5,500.0],["2003-08-08",5.5,5.5,5.5,5.5,1000.0],["2003-08-11",5.5,5.5,5.5,5.5,0.0],["2003-08-12",5.5,5.5,5.5,5.5,0.0],["2003-08-13",5.64,5.64,5.63,5.63,400.0],["2003-08-14",5.6,5.6,5.6,5.6,100.0],["2003-08-15",5.6,5.6,5.6,5.6,0.0],["2003-08-18",5.6,5.6,5.6,5.6,0.0],["2003-08-19",5.61,5.74,5.55,5.55,700.0],["2003-08-20",5.7,5.7,5.7,5.7,700.0],["2003-08-21",5.7,5.7,5.7,5.7,0.0],["2003-08-22",5.6,5.6,5.6,5.6,100.0],["2003-08-25",5.6,5.6,5.6,5.6,0.0],["2003-08-26",5.74,5.95,5.74,5.95,600.0],["2003-08-27",5.95,5.95,5.95,5.95,0.0],["2003-08-28",5.95,5.95,5.95,5.95,0.0],["2003-08-29",5.9,5.9,5.9,5.9,100.0],["2003-09-02",6.0,6.0,6.0,6.0,4000.0],["2003-09-03",5.99,5.99,5.99,5.99,100.0],["2003-09-04",5.9,5.9,5.9,5.9,200.0],["2003-09-05",6.05,6.05,6.01,6.01,1400.0],["2003-09-08",6.01,6.01,6.01,6.01,0.0],["2003-09-09",6.01,6.01,6.01,6.01,0.0],["2003-09-10",6.01,6.01,6.01,6.01,0.0],["2003-09-11",6.01,6.01,6.01,6.01,0.0],["2003-09-12",6.01,6.01,6.01,6.01,0.0],["2003-09-15",6.01,6.01,6.01,6.01,0.0],["2003-09-16",6.01,6.01,6.01,6.01,0.0],["2003-09-17",6.01,6.01,6.01,6.01,0.0],["2003-09-18",5.9,6.01,5.9,6.01,200.0],["2003-09-19",6.01,6.01,6.01,6.01,0.0],["2003-09-22",6.01,6.01,6.01,6.01,0.0],["2003-09-23",6.01,6.01,6.01,6.01,0.0],["2003-09-24",6.01,6.01,6.01,6.01,0.0],["2003-09-25",6.01,6.01,6.01,6.01,0.0],["2003-09-26",6.01,6.01,6.01,6.01,0.0],["2003-09-29",5.9,5.9,5.9,5.9,100.0],["2003-09-30",5.9,5.9,5.9,5.9,0.0],["2003-10-01",5.8,6.1,5.8,6.1,800.0],["2003-10-02",6.0,6.1,6.0,6.1,1500.0],["2003-10-03",6.1,6.1,6.1,6.1,0.0],["2003-10-06",6.1,6.1,6.1,6.1,0.0],["2003-10-07",6.1,6.1,6.1,6.1,0.0],["2003-10-08",6.1,6.1,6.1,6.1,0.0],["2003-10-09",6.08,6.08,5.95,5.95,1000.0],["2003-10-10",5.95,5.95,5.95,5.95,0.0],["2003-10-13",5.95,5.95,5.95,5.95,0.0],["2003-10-14",5.95,5.95,5.95,5.95,0.0],["2003-10-15",5.95,5.95,5.95,5.95,0.0],["2003-10-16",5.95,5.95,5.95,5.95,0.0],["2003-10-17",5.95,5.95,5.95,5.95,0.0],["2003-10-20",5.9,5.9,5.9,5.9,100.0],["2003-10-21",5.9,5.9,5.9,5.9,0.0],["2003-10-22",5.9,5.9,5.9,5.9,0.0],["2003-10-23",5.9,5.9,5.9,5.9,0.0],["2003-10-24",5.8,5.8,5.8,5.8,100.0],["2003-10-27",5.8,5.8,5.8,5.8,0.0],["2003-10-28",5.8,5.8,5.8,5.8,0.0],["2003-10-29",6.0,6.0,6.0,6.0,400.0],["2003-10-30",6.0,6.0,6.0,6.0,0.0],["2003-10-31",5.86,5.86,5.86,5.86,100.0],["2003-11-03",5.86,5.86,5.86,5.86,0.0],["2003-11-04",5.86,5.86,5.86,5.86,0.0],["2003-11-05",5.95,5.95,5.95,5.95,400.0],["2003-11-06",5.95,5.95,5.95,5.95,0.0],["2003-11-07",5.95,5.95,5.95,5.95,0.0],["2003-11-10",5.95,5.95,5.95,5.95,0.0],["2003-11-11",5.95,5.95,5.95,5.95,0.0],["2003-11-12",5.9,5.9,5.9,5.9,200.0],["2003-11-13",5.9,5.9,5.9,5.9,400.0],["2003-11-14",5.9,5.9,5.9,5.9,0.0],["2003-11-17",5.9,5.9,5.75,5.75,1000.0],["2003-11-18",5.75,5.75,5.75,5.75,0.0],["2003-11-19",5.75,5.75,5.75,5.75,0.0],["2003-11-20",5.75,5.75,5.75,5.75,0.0],["2003-11-21",5.75,5.75,5.75,5.75,0.0],["2003-11-24",5.75,5.75,5.75,5.75,0.0],["2003-11-25",5.75,5.75,5.75,5.75,0.0],["2003-11-26",5.75,5.75,5.75,5.75,0.0],["2003-11-28",5.75,5.75,5.75,5.75,0.0],["2003-12-01",5.75,5.75,5.75,5.75,100.0],["2003-12-02",5.75,5.75,5.75,5.75,100.0],["2003-12-03",5.75,5.75,5.75,5.75,0.0],["2003-12-04",5.75,5.75,5.75,5.75,200.0],["2003-12-05",5.75,5.75,5.75,5.75,100.0],["2003-12-08",5.75,5.75,5.75,5.75,0.0],["2003-12-09",5.75,5.75,5.75,5.75,0.0],["2003-12-10",5.9,5.9,5.9,5.9,100.0],["2003-12-11",5.87,6.1,5.87,6.0,600.0],["2003-12-12",6.0,6.0,6.0,6.0,0.0],["2003-12-15",6.0,6.0,6.0,6.0,0.0],["2003-12-16",6.0,6.0,6.0,6.0,0.0],["2003-12-17",5.9,5.9,5.9,5.9,100.0],["2003-12-18",5.9,5.9,5.9,5.9,0.0],["2003-12-19",5.85,6.1,5.8,6.1,2700.0],["2003-12-22",6.09,6.09,6.09,6.09,1000.0],["2003-12-23",6.09,6.09,6.09,6.09,0.0],["2003-12-24",6.09,6.09,6.09,6.09,0.0],["2003-12-26",6.09,6.09,6.09,6.09,0.0],["2003-12-29",6.09,6.09,6.09,6.09,0.0],["2003-12-30",6.09,6.09,6.09,6.09,0.0],["2003-12-31",6.05,6.05,6.05,6.05,200.0],["2004-01-02",6.05,6.05,6.05,6.05,0.0],["2004-01-05",6.05,6.05,6.05,6.05,0.0],["2004-01-06",6.05,6.05,6.05,6.05,0.0],["2004-01-07",6.05,6.05,6.05,6.05,0.0],["2004-01-08",6.2,6.2,6.2,6.2,500.0],["2004-01-09",6.15,6.15,6.15,6.15,100.0],["2004-01-12",6.15,6.15,6.15,6.15,100.0],["2004-01-13",6.15,6.15,6.15,6.15,0.0],["2004-01-14",6.15,6.15,6.15,6.15,0.0],["2004-01-15",6.15,6.15,6.15,6.15,0.0],["2004-01-16",6.15,6.15,6.15,6.15,0.0],["2004-01-20",6.25,6.25,6.25,6.25,500.0],["2004-01-21",6.2,6.37,6.2,6.37,700.0],["2004-01-22",6.37,6.37,6.37,6.37,0.0],["2004-01-23",6.37,6.37,6.37,6.37,0.0],["2004-01-26",6.45,6.45,6.45,6.45,100.0],["2004-01-27",6.45,6.45,6.45,6.45,0.0],["2004-01-28",6.3,6.3,6.2,6.2,400.0],["2004-01-29",6.2,6.2,6.2,6.2,0.0],["2004-01-30",6.1,6.1,6.1,6.1,100.0],["2004-02-02",6.1,6.1,6.1,6.1,0.0],["2004-02-03",6.1,6.1,6.1,6.1,0.0],["2004-02-04",6.0,6.0,6.0,6.0,200.0],["2004-02-05",6.0,6.0,6.0,6.0,0.0],["2004-02-06",5.9,5.9,5.9,5.9,100.0],["2004-02-09",5.9,5.9,5.9,5.9,0.0],["2004-02-10",5.8,5.9,5.8,5.9,600.0],["2004-02-11",6.1,6.1,6.1,6.1,200.0],["2004-02-12",6.1,6.1,6.1,6.1,0.0],["2004-02-13",6.1,6.1,6.1,6.1,0.0],["2004-02-17",6.1,6.1,6.1,6.1,0.0],["2004-02-18",6.1,6.1,6.1,6.1,0.0],["2004-02-19",6.0,6.0,6.0,6.0,500.0],["2004-02-20",5.85,5.85,5.85,5.85,500.0],["2004-02-23",5.85,5.85,5.85,5.85,0.0],["2004-02-24",5.85,5.85,5.85,5.85,0.0],["2004-02-25",5.85,5.85,5.85,5.85,0.0],["2004-02-26",5.85,5.85,5.85,5.85,0.0],["2004-02-27",5.85,5.85,5.85,5.85,0.0],["2004-03-01",5.85,5.85,5.85,5.85,0.0],["2004-03-02",5.85,5.85,5.85,5.85,0.0],["2004-03-03",5.85,5.85,5.85,5.85,0.0],["2004-03-04",5.85,5.85,5.85,5.85,0.0],["2004-03-05",6.1,6.45,6.1,6.35,2100.0],["2004-03-08",6.25,6.25,6.25,6.25,200.0],["2004-03-09",6.25,6.25,6.25,6.25,200.0],["2004-03-10",6.25,6.25,6.25,6.25,100.0],["2004-03-11",6.15,6.25,6.15,6.25,900.0],["2004-03-12",6.35,6.35,6.35,6.35,500.0],["2004-03-15",6.3,6.3,6.3,6.3,100.0],["2004-03-16",6.3,6.3,6.3,6.3,0.0],["2004-03-17",6.3,6.3,6.3,6.3,0.0],["2004-03-18",6.3,6.3,6.3,6.3,0.0],["2004-03-19",6.3,6.3,6.3,6.3,0.0],["2004-03-22",6.2,6.2,6.2,6.2,1000.0],["2004-03-23",6.21,6.21,6.2,6.2,300.0],["2004-03-24",6.15,6.15,6.15,6.15,1000.0],["2004-03-25",6.15,6.15,6.15,6.15,100.0],["2004-03-26",6.15,6.15,6.15,6.15,2200.0],["2004-03-29",6.15,6.15,6.15,6.15,0.0],["2004-03-30",6.15,6.15,6.15,6.15,0.0],["2004-03-31",6.3,6.7,6.2,6.7,1300.0],["2004-04-01",6.7,6.7,6.7,6.7,0.0],["2004-04-02",6.7,6.7,6.7,6.7,0.0],["2004-04-05",6.7,6.7,6.7,6.7,0.0],["2004-04-06",6.5,6.5,6.5,6.5,100.0],["2004-04-07",6.5,6.5,6.5,6.5,0.0],["2004-04-08",6.5,6.5,6.5,6.5,0.0],["2004-04-12",6.5,6.5,6.5,6.5,0.0],["2004-04-13",6.45,6.45,6.45,6.45,2700.0],["2004-04-14",6.25,6.25,6.25,6.25,1200.0],["2004-04-15",6.25,6.25,6.25,6.25,0.0],["2004-04-16",6.25,6.25,6.25,6.25,0.0],["2004-04-19",6.2,6.2,6.2,6.2,200.0],["2004-04-20",6.2,6.2,6.2,6.2,0.0],["2004-04-21",6.2,6.2,6.2,6.2,0.0],["2004-04-22",6.2,6.2,6.2,6.2,0.0],["2004-04-23",6.2,6.2,6.2,6.2,0.0],["2004-04-26",6.4,6.8,6.4,6.8,700.0],["2004-04-27",6.9,6.9,6.9,6.9,600.0],["2004-04-28",6.89,7.18,6.89,7.18,2500.0],["2004-04-29",7.18,7.18,7.18,7.18,0.0],["2004-04-30",7.07,7.15,7.07,7.15,4000.0],["2004-05-03",7.3,7.32,7.3,7.32,5800.0],["2004-05-04",7.32,7.32,7.32,7.32,0.0],["2004-05-05",7.4,7.4,7.4,7.4,200.0],["2004-05-06",7.4,7.4,7.4,7.4,0.0],["2004-05-07",7.4,7.4,7.4,7.4,500.0],["2004-05-10",7.4,7.4,7.4,7.4,0.0],["2004-05-11",7.4,7.4,7.4,7.4,0.0],["2004-05-12",7.4,7.4,7.4,7.4,0.0],["2004-05-13",7.6,7.6,7.6,7.6,600.0],["2004-05-14",7.6,7.6,7.6,7.6,0.0],["2004-05-17",7.6,7.6,7.6,7.6,0.0],["2004-05-18",7.6,7.6,7.6,7.6,0.0],["2004-05-19",7.6,7.6,7.6,7.6,0.0],["2004-05-20",7.59,7.59,7.59,7.59,3000.0],["2004-05-21",7.59,7.59,7.59,7.59,0.0],["2004-05-24",7.59,7.59,7.59,7.59,0.0],["2004-05-25",8.0,8.15,8.0,8.15,4800.0],["2004-05-26",8.15,8.15,8.15,8.15,0.0],["2004-05-27",8.15,8.15,8.15,8.15,0.0],["2004-05-28",8.15,8.15,8.15,8.15,0.0],["2004-06-01",8.15,8.15,8.15,8.15,0.0],["2004-06-02",8.15,8.15,8.15,8.15,0.0],["2004-06-03",8.15,8.15,8.15,8.15,0.0],["2004-06-04",8.15,8.15,8.15,8.15,0.0],["2004-06-07",8.15,8.15,8.15,8.15,0.0],["2004-06-08",8.15,8.15,8.15,8.15,0.0],["2004-06-09",8.15,8.15,8.15,8.15,0.0],["2004-06-10",8.15,8.15,8.15,8.15,0.0],["2004-06-14",8.1,8.1,7.75,7.75,1100.0],["2004-06-15",7.9,7.9,7.9,7.9,500.0],["2004-06-16",7.89,7.89,7.8,7.8,1200.0],["2004-06-17",7.8,7.8,7.8,7.8,500.0],["2004-06-18",7.8,7.8,7.8,7.8,0.0],["2004-06-21",7.8,8.0,7.8,8.0,1200.0],["2004-06-22",7.9,7.9,7.5,7.7,11900.0],["2004-06-23",7.7,7.84,7.7,7.84,2100.0],["2004-06-24",7.9,8.1,7.9,8.1,700.0],["2004-06-25",8.0,8.0,8.0,8.0,200.0],["2004-06-28",8.1,8.1,8.1,8.1,100.0],["2004-06-29",8.1,8.1,8.1,8.1,0.0],["2004-06-30",8.35,8.35,8.35,8.35,100.0],["2004-07-01",8.3,8.3,8.3,8.3,1000.0],["2004-07-02",8.3,8.3,8.3,8.3,1000.0],["2004-07-06",8.1,8.1,8.1,8.1,500.0],["2004-07-07",8.1,8.1,8.1,8.1,0.0],["2004-07-08",8.1,8.1,8.1,8.1,0.0],["2004-07-09",8.0,8.0,7.8,7.8,1400.0],["2004-07-12",7.8,7.8,7.7,7.7,700.0],["2004-07-13",7.6,7.6,7.6,7.6,200.0],["2004-07-14",7.6,7.6,7.6,7.6,0.0],["2004-07-15",7.6,7.6,7.6,7.6,0.0],["2004-07-16",7.6,7.6,7.6,7.6,0.0],["2004-07-19",7.45,7.45,7.45,7.45,200.0],["2004-07-20",7.6,7.6,7.6,7.6,500.0],["2004-07-21",7.6,7.6,7.6,7.6,0.0],["2004-07-22",7.6,7.6,7.6,7.6,0.0],["2004-07-23",7.6,7.6,7.6,7.6,0.0],["2004-07-26",7.6,7.6,7.6,7.6,0.0],["2004-07-27",7.6,7.6,7.6,7.6,0.0],["2004-07-28",7.6,7.6,7.6,7.6,0.0],["2004-07-29",7.65,7.65,7.65,7.65,300.0],["2004-07-30",7.65,7.65,7.65,7.65,0.0],["2004-08-02",7.55,7.55,7.35,7.5,400.0],["2004-08-03",7.5,7.5,7.5,7.5,0.0],["2004-08-04",7.55,7.8,7.55,7.75,2000.0],["2004-08-05",7.6,7.6,7.6,7.6,600.0],["2004-08-06",7.6,7.6,7.6,7.6,0.0],["2004-08-09",7.6,7.6,7.6,7.6,0.0],["2004-08-10",7.5,7.5,7.5,7.5,200.0],["2004-08-11",7.5,7.5,7.5,7.5,0.0],["2004-08-12",7.5,7.5,7.5,7.5,0.0],["2004-08-13",7.5,7.5,7.5,7.5,0.0],["2004-08-16",7.55,7.55,7.55,7.55,200.0],["2004-08-17",7.55,7.55,7.55,7.55,0.0],["2004-08-18",7.55,7.55,7.55,7.55,0.0],["2004-08-19",7.55,7.55,7.55,7.55,0.0],["2004-08-20",7.5,7.5,7.5,7.5,500.0],["2004-08-23",7.55,7.55,7.55,7.55,200.0],["2004-08-24",7.55,7.55,7.55,7.55,0.0],["2004-08-25",7.55,7.55,7.55,7.55,0.0],["2004-08-26",7.55,7.55,7.55,7.55,0.0],["2004-08-27",7.5,7.5,7.5,7.5,200.0],["2004-08-30",7.5,7.5,7.5,7.5,0.0],["2004-08-31",7.5,7.5,7.5,7.5,0.0],["2004-09-01",7.5,7.5,7.5,7.5,0.0],["2004-09-02",7.5,7.5,7.5,7.5,0.0],["2004-09-03",7.5,7.5,7.5,7.5,0.0],["2004-09-07",7.75,7.75,7.75,7.75,200.0],["2004-09-08",7.75,7.75,7.75,7.75,0.0],["2004-09-09",7.75,7.75,7.75,7.75,0.0],["2004-09-10",7.9,8.0,7.9,8.0,300.0],["2004-09-13",8.0,8.0,8.0,8.0,0.0],["2004-09-14",8.0,8.0,8.0,8.0,0.0],["2004-09-15",8.0,8.0,8.0,8.0,0.0],["2004-09-16",8.1,8.1,8.1,8.1,500.0],["2004-09-17",8.0,8.0,8.0,8.0,500.0],["2004-09-20",8.0,8.0,8.0,8.0,0.0],["2004-09-21",8.0,8.0,8.0,8.0,0.0],["2004-09-22",7.9,7.9,7.7,7.7,1100.0],["2004-09-23",7.75,7.75,7.75,7.75,200.0],["2004-09-24",7.75,7.75,7.75,7.75,0.0],["2004-09-27",7.75,7.75,7.75,7.75,0.0],["2004-09-28",7.75,7.75,7.75,7.75,0.0],["2004-09-29",7.75,7.75,7.75,7.75,0.0],["2004-09-30",7.75,7.75,7.75,7.75,0.0],["2004-10-01",7.85,8.2,7.85,8.2,1200.0],["2004-10-04",8.2,8.2,8.2,8.2,0.0],["2004-10-05",8.15,8.15,8.15,8.15,400.0],["2004-10-06",8.15,8.15,8.15,8.15,0.0],["2004-10-07",8.0,8.0,8.0,8.0,400.0],["2004-10-08",8.1,8.1,7.7,7.7,1000.0],["2004-10-11",7.6,7.7,7.6,7.7,700.0],["2004-10-12",7.7,7.7,7.7,7.7,0.0],["2004-10-13",7.65,7.65,7.65,7.65,100.0],["2004-10-14",7.7,7.7,7.5,7.5,600.0],["2004-10-15",7.55,8.0,7.55,8.0,3200.0],["2004-10-18",8.0,8.0,8.0,8.0,0.0],["2004-10-19",7.99,7.99,7.8,7.8,900.0],["2004-10-20",7.8,7.8,7.8,7.8,0.0],["2004-10-21",7.8,7.8,7.8,7.8,0.0],["2004-10-22",7.9,7.9,7.8,7.8,700.0],["2004-10-25",7.65,7.65,7.65,7.65,100.0],["2004-10-26",7.9,8.05,7.9,8.05,1600.0],["2004-10-27",8.2,8.2,8.05,8.05,2700.0],["2004-10-28",8.05,8.05,7.9,8.0,500.0],["2004-10-29",8.1,8.1,8.1,8.1,1000.0],["2004-11-01",8.1,8.1,8.1,8.1,0.0],["2004-11-02",8.1,8.1,8.1,8.1,0.0],["2004-11-03",8.1,8.1,8.1,8.1,0.0],["2004-11-04",8.1,8.1,8.1,8.1,0.0],["2004-11-05",8.1,8.1,8.1,8.1,0.0],["2004-11-08",8.1,8.1,8.1,8.1,0.0],["2004-11-09",8.2,8.2,8.2,8.2,1500.0],["2004-11-10",8.28,8.6,8.28,8.5,2100.0],["2004-11-11",8.4,8.4,8.2,8.4,1400.0],["2004-11-12",8.4,8.4,8.4,8.4,0.0],["2004-11-15",8.4,8.4,8.4,8.4,0.0],["2004-11-16",8.25,8.25,8.25,8.25,400.0],["2004-11-17",8.25,8.25,8.25,8.25,0.0],["2004-11-18",8.25,8.25,8.25,8.25,0.0],["2004-11-19",8.25,8.25,8.25,8.25,0.0],["2004-11-22",8.25,8.25,8.25,8.25,0.0],["2004-11-23",8.25,8.25,8.25,8.25,0.0],["2004-11-24",8.25,8.25,8.25,8.25,0.0],["2004-11-26",8.25,8.25,8.25,8.25,0.0],["2004-11-29",8.25,8.25,8.25,8.25,0.0],["2004-11-30",8.25,8.25,8.25,8.25,0.0],["2004-12-01",8.25,8.25,8.25,8.25,0.0],["2004-12-02",8.25,8.25,8.25,8.25,0.0],["2004-12-03",8.25,8.25,8.25,8.25,0.0],["2004-12-06",8.25,8.25,8.25,8.25,0.0],["2004-12-07",8.15,8.15,8.0,8.0,500.0],["2004-12-08",8.0,8.0,8.0,8.0,0.0],["2004-12-09",8.0,8.0,8.0,8.0,0.0],["2004-12-10",8.0,8.0,8.0,8.0,0.0],["2004-12-13",8.1,8.1,8.1,8.1,200.0],["2004-12-14",8.1,8.1,8.1,8.1,0.0],["2004-12-15",8.0,8.25,8.0,8.2,1600.0],["2004-12-16",8.2,8.2,8.2,8.2,0.0],["2004-12-17",8.2,8.2,8.2,8.2,0.0],["2004-12-20",8.2,8.2,8.2,8.2,0.0],["2004-12-21",8.2,8.2,8.2,8.2,0.0],["2004-12-22",8.2,8.2,8.2,8.2,0.0],["2004-12-23",8.4,8.4,8.4,8.4,200.0],["2004-12-27",8.4,8.4,8.4,8.4,0.0],["2004-12-28",8.4,8.5,8.4,8.5,1200.0],["2004-12-29",8.5,8.5,8.5,8.5,0.0],["2004-12-30",8.4,8.4,8.4,8.4,200.0],["2004-12-31",8.3,8.3,8.3,8.3,200.0],["2005-01-03",8.2,8.2,8.2,8.2,400.0],["2005-01-04",8.1,8.1,8.1,8.1,1000.0],["2005-01-05",8.1,8.1,8.1,8.1,0.0],["2005-01-06",8.1,8.1,8.1,8.1,0.0],["2005-01-07",8.1,8.1,8.1,8.1,0.0],["2005-01-10",8.1,8.1,8.1,8.1,0.0],["2005-01-11",7.9,7.9,7.9,7.9,1200.0],["2005-01-12",7.9,7.9,7.9,7.9,0.0],["2005-01-13",7.8,7.8,7.8,7.8,700.0],["2005-01-14",7.8,7.8,7.8,7.8,0.0],["2005-01-18",7.8,7.8,7.8,7.8,200.0],["2005-01-19",7.8,7.8,7.8,7.8,0.0],["2005-01-20",7.8,7.8,7.8,7.8,0.0],["2005-01-21",7.8,7.8,7.8,7.8,0.0],["2005-01-24",7.85,7.85,7.85,7.85,200.0],["2005-01-25",7.85,7.85,7.85,7.85,0.0],["2005-01-26",7.85,7.85,7.85,7.85,0.0],["2005-01-27",7.85,7.85,7.85,7.85,0.0],["2005-01-28",7.85,7.85,7.85,7.85,0.0],["2005-01-31",7.85,7.85,7.85,7.85,0.0],["2005-02-01",7.85,7.85,7.85,7.85,0.0],["2005-02-02",7.75,7.75,7.75,7.75,100.0],["2005-02-03",7.75,7.75,7.75,7.75,0.0],["2005-02-04",7.75,7.75,7.75,7.75,0.0],["2005-02-07",7.75,7.75,7.75,7.75,0.0],["2005-02-08",7.75,7.75,7.75,7.75,0.0],["2005-02-09",7.75,7.75,7.75,7.75,0.0],["2005-02-10",7.75,7.75,7.75,7.75,0.0],["2005-02-11",7.75,7.75,7.75,7.75,0.0],["2005-02-14",7.7,7.7,7.7,7.7,200.0],["2005-02-15",7.7,7.7,7.7,7.7,0.0],["2005-02-16",7.65,7.65,7.65,7.65,1700.0],["2005-02-17",7.65,7.65,7.65,7.65,0.0],["2005-02-18",7.65,7.65,7.65,7.65,0.0],["2005-02-22",7.65,7.65,7.65,7.65,0.0],["2005-02-23",7.65,7.65,7.65,7.65,0.0],["2005-02-24",7.65,7.65,7.65,7.65,0.0],["2005-02-25",7.65,7.65,7.65,7.65,0.0],["2005-02-28",7.65,7.65,7.65,7.65,0.0],["2005-03-01",7.65,7.65,7.65,7.65,0.0],["2005-03-02",7.6,7.6,7.6,7.6,100.0],["2005-03-03",7.6,7.6,7.6,7.6,0.0],["2005-03-04",7.6,7.6,7.6,7.6,0.0],["2005-03-07",7.6,7.6,7.6,7.6,0.0],["2005-03-08",7.6,7.6,7.6,7.6,0.0],["2005-03-09",7.6,7.6,7.6,7.6,0.0],["2005-03-10",7.45,7.45,7.41,7.41,1300.0],["2005-03-11",7.41,7.41,7.41,7.41,0.0],["2005-03-14",7.36,7.36,7.36,7.36,600.0],["2005-03-15",7.36,7.36,7.36,7.36,0.0],["2005-03-16",7.36,7.36,7.36,7.36,0.0],["2005-03-17",7.36,7.36,7.36,7.36,0.0],["2005-03-18",7.36,7.36,7.36,7.36,0.0],["2005-03-21",7.36,7.36,7.36,7.36,0.0],["2005-03-22",7.36,7.36,7.36,7.36,0.0],["2005-03-23",7.2,7.2,7.2,7.2,500.0],["2005-03-24",7.2,7.2,7.2,7.2,0.0],["2005-03-28",7.2,7.2,7.2,7.2,0.0],["2005-03-29",7.2,7.2,7.2,7.2,0.0],["2005-03-30",7.2,7.2,7.2,7.2,0.0],["2005-03-31",7.2,7.2,7.2,7.2,0.0],["2005-04-01",7.0,7.0,7.0,7.0,200.0],["2005-04-04",7.0,7.4,7.0,7.4,2200.0],["2005-04-05",7.4,7.4,7.4,7.4,0.0],["2005-04-06",7.4,7.4,7.4,7.4,0.0],["2005-04-07",7.4,7.4,7.4,7.4,0.0],["2005-04-08",7.4,7.4,7.4,7.4,0.0],["2005-04-11",7.2,7.2,7.2,7.2,100.0],["2005-04-12",7.05,7.05,6.85,6.85,200.0],["2005-04-13",6.85,6.85,6.85,6.85,0.0],["2005-04-14",6.85,6.85,6.85,6.85,0.0],["2005-04-15",6.85,6.85,6.85,6.85,0.0],["2005-04-18",6.85,6.85,6.85,6.85,0.0],["2005-04-19",6.85,6.85,6.85,6.85,100.0],["2005-04-20",6.85,6.85,6.85,6.85,0.0],["2005-04-21",6.85,6.85,6.85,6.85,0.0],["2005-04-22",6.85,6.85,6.85,6.85,0.0],["2005-04-25",6.85,6.85,6.85,6.85,0.0],["2005-04-26",6.5,6.5,6.5,6.5,300.0],["2005-04-27",6.6,6.6,6.4,6.4,300.0],["2005-04-28",6.2,6.2,6.2,6.2,200.0],["2005-04-29",6.2,6.2,6.2,6.2,0.0],["2005-05-02",6.2,6.2,6.2,6.2,0.0],["2005-05-03",6.2,6.2,6.2,6.2,0.0],["2005-05-04",6.2,6.2,6.2,6.2,0.0],["2005-05-05",6.25,6.25,6.25,6.25,200.0],["2005-05-06",6.25,6.25,6.25,6.25,0.0],["2005-05-09",6.25,6.25,6.25,6.25,0.0],["2005-05-10",6.25,6.25,6.25,6.25,0.0],["2005-05-11",6.05,6.05,6.05,6.05,1000.0],["2005-05-12",6.05,6.05,6.05,6.05,0.0],["2005-05-13",6.05,6.05,6.05,6.05,0.0],["2005-05-16",6.05,6.05,6.05,6.05,0.0],["2005-05-17",6.05,6.05,6.05,6.05,0.0],["2005-05-18",6.05,6.05,6.05,6.05,0.0],["2005-05-19",6.05,6.05,6.05,6.05,0.0],["2005-05-20",6.05,6.05,6.05,6.05,0.0],["2005-05-23",6.05,6.05,6.05,6.05,0.0],["2005-05-24",6.05,6.05,6.05,6.05,0.0],["2005-05-25",6.08,6.25,6.08,6.25,3600.0],["2005-05-26",6.25,6.25,6.25,6.25,0.0],["2005-05-27",6.3,6.3,6.3,6.3,200.0],["2005-05-31",6.35,6.5,6.35,6.5,800.0],["2005-06-01",6.6,6.75,6.6,6.75,400.0],["2005-06-02",6.85,6.95,6.85,6.95,400.0],["2005-06-03",6.95,6.95,6.95,6.95,0.0],["2005-06-06",6.95,6.95,6.95,6.95,0.0],["2005-06-07",6.95,6.95,6.95,6.95,200.0],["2005-06-08",6.95,6.95,6.95,6.95,0.0],["2005-06-09",6.95,6.95,6.95,6.95,0.0],["2005-06-10",6.7,6.7,6.7,6.7,600.0],["2005-06-13",6.7,6.7,6.7,6.7,0.0],["2005-06-14",6.7,6.7,6.7,6.7,100.0],["2005-06-15",6.7,6.7,6.7,6.7,0.0],["2005-06-16",6.65,6.65,6.65,6.65,100.0],["2005-06-17",6.65,6.65,6.65,6.65,0.0],["2005-06-20",6.65,6.65,6.65,6.65,0.0],["2005-06-21",6.65,6.65,6.65,6.65,0.0],["2005-06-22",6.9,6.9,6.9,6.9,200.0],["2005-06-23",6.9,6.9,6.9,6.9,0.0],["2005-06-24",7.0,7.0,7.0,7.0,200.0],["2005-06-27",6.9,6.9,6.9,6.9,400.0],["2005-06-28",6.9,6.9,6.9,6.9,0.0],["2005-06-29",7.1,7.1,7.1,7.1,500.0],["2005-06-30",7.1,7.1,7.1,7.1,0.0],["2005-07-01",7.1,7.1,7.1,7.1,0.0],["2005-07-05",7.1,7.1,7.1,7.1,0.0],["2005-07-06",7.1,7.1,7.1,7.1,0.0],["2005-07-07",7.1,7.1,7.1,7.1,0.0],["2005-07-08",7.1,7.1,7.1,7.1,0.0],["2005-07-11",7.1,7.1,7.1,7.1,0.0],["2005-07-12",7.1,7.1,7.1,7.1,0.0],["2005-07-13",7.1,7.1,7.1,7.1,0.0],["2005-07-14",7.1,7.1,7.1,7.1,0.0],["2005-07-15",7.1,7.1,7.1,7.1,0.0],["2005-07-18",7.1,7.1,7.1,7.1,0.0],["2005-07-19",7.1,7.1,7.1,7.1,0.0],["2005-07-20",7.1,7.1,7.1,7.1,0.0],["2005-07-21",7.1,7.1,7.1,7.1,0.0],["2005-07-22",7.1,7.1,7.1,7.1,0.0],["2005-07-25",7.1,7.1,7.1,7.1,0.0],["2005-07-26",7.1,7.1,7.1,7.1,800.0],["2005-07-27",7.1,7.1,7.1,7.1,0.0],["2005-07-28",7.2,7.3,7.2,7.3,1200.0],["2005-07-29",7.4,7.4,7.4,7.4,400.0],["2005-08-01",7.4,7.4,7.4,7.4,0.0],["2005-08-02",7.2,7.26,7.2,7.26,200.0],["2005-08-03",7.26,7.26,7.26,7.26,0.0],["2005-08-04",7.45,7.45,7.45,7.45,300.0],["2005-08-05",7.45,7.45,7.45,7.45,0.0],["2005-08-08",7.8,7.8,7.8,7.8,200.0],["2005-08-09",7.8,7.8,7.8,7.8,0.0],["2005-08-10",7.91,8.0,7.91,8.0,300.0],["2005-08-11",8.0,8.0,7.91,8.0,300.0],["2005-08-12",8.0,8.0,8.0,8.0,0.0],["2005-08-15",8.2,8.2,8.2,8.2,200.0],["2005-08-16",8.2,8.2,8.2,8.2,0.0],["2005-08-17",8.2,8.2,8.2,8.2,0.0],["2005-08-18",8.2,8.2,8.2,8.2,0.0],["2005-08-19",8.0,8.0,8.0,8.0,200.0],["2005-08-22",8.0,8.0,8.0,8.0,0.0],["2005-08-23",8.0,8.0,8.0,8.0,0.0],["2005-08-24",8.0,8.0,8.0,8.0,0.0],["2005-08-25",7.8,7.8,7.6,7.7,4300.0],["2005-08-26",7.7,7.7,7.7,7.7,0.0],["2005-08-29",7.7,7.7,7.7,7.7,0.0],["2005-08-30",7.5,7.5,7.39,7.39,400.0],["2005-08-31",7.6,7.6,7.6,7.6,200.0],["2005-09-01",7.6,7.6,7.6,7.6,0.0],["2005-09-02",7.6,7.6,7.6,7.6,0.0],["2005-09-06",7.6,7.6,7.6,7.6,0.0],["2005-09-07",7.6,7.6,7.6,7.6,0.0],["2005-09-08",7.51,7.51,7.5,7.5,400.0],["2005-09-09",7.5,7.5,7.5,7.5,100.0],["2005-09-12",7.51,7.72,7.51,7.72,3300.0],["2005-09-13",7.72,7.72,7.72,7.72,0.0],["2005-09-14",7.72,7.72,7.72,7.72,0.0],["2005-09-15",7.77,7.77,7.77,7.77,800.0],["2005-09-16",7.77,7.77,7.77,7.77,0.0],["2005-09-19",7.77,7.77,7.77,7.77,0.0],["2005-09-20",7.77,7.77,7.77,7.77,0.0],["2005-09-21",7.77,7.77,7.77,7.77,0.0],["2005-09-22",7.77,7.77,7.77,7.77,0.0],["2005-09-23",7.77,7.77,7.77,7.77,0.0],["2005-09-26",7.77,7.77,7.77,7.77,0.0],["2005-09-27",7.77,7.77,7.77,7.77,0.0],["2005-09-28",7.77,7.77,7.77,7.77,0.0],["2005-09-29",7.77,7.77,7.77,7.77,0.0],["2005-09-30",7.77,7.77,7.77,7.77,0.0],["2005-10-03",7.77,7.77,7.77,7.77,0.0],["2005-10-04",7.77,7.77,7.77,7.77,0.0],["2005-10-05",7.77,7.77,7.77,7.77,0.0],["2005-10-06",7.77,7.77,7.77,7.77,0.0],["2005-10-07",7.77,7.77,7.77,7.77,0.0],["2005-10-10",7.77,7.77,7.77,7.77,0.0],["2005-10-11",7.77,7.77,7.77,7.77,0.0],["2005-10-12",7.5,7.5,7.5,7.5,1400.0],["2005-10-13",7.5,7.5,7.5,7.5,0.0],["2005-10-14",7.5,7.5,7.5,7.5,0.0],["2005-10-17",7.5,7.5,7.5,7.5,0.0],["2005-10-18",7.5,7.5,7.5,7.5,0.0],["2005-10-19",7.5,7.5,7.5,7.5,0.0],["2005-10-20",7.5,7.5,7.5,7.5,0.0],["2005-10-21",7.5,7.5,7.5,7.5,0.0],["2005-10-24",7.5,7.5,7.5,7.5,0.0],["2005-10-25",7.4,7.4,7.4,7.4,200.0],["2005-10-26",7.4,7.4,7.4,7.4,0.0],["2005-10-27",7.4,7.4,7.4,7.4,0.0],["2005-10-28",7.4,7.4,7.4,7.4,200.0],["2005-10-31",7.3,7.5,7.25,7.5,1100.0],["2005-11-01",7.4,7.4,7.4,7.4,300.0],["2005-11-02",7.4,7.4,7.4,7.4,0.0],["2005-11-03",7.4,7.4,7.4,7.4,0.0],["2005-11-04",7.4,7.4,7.4,7.4,0.0],["2005-11-07",7.5,7.5,7.5,7.5,200.0],["2005-11-08",7.4,7.4,7.4,7.4,100.0],["2005-11-09",7.4,7.4,7.4,7.4,0.0],["2005-11-10",7.4,7.4,7.4,7.4,0.0],["2005-11-11",7.4,7.4,7.4,7.4,0.0],["2005-11-14",7.7,7.7,7.7,7.7,200.0],["2005-11-15",7.7,7.7,7.7,7.7,400.0],["2005-11-16",7.7,7.7,7.7,7.7,400.0],["2005-11-17",7.7,7.7,7.7,7.7,400.0],["2005-11-18",7.7,7.7,7.7,7.7,400.0],["2005-11-21",7.7,7.7,7.7,7.7,400.0],["2005-11-22",7.7,7.7,7.7,7.7,400.0],["2005-11-23",7.7,7.7,7.7,7.7,200.0],["2005-11-25",7.7,7.7,7.7,7.7,0.0],["2005-11-28",7.7,7.71,7.7,7.71,600.0],["2005-11-29",7.71,7.71,7.71,7.71,0.0],["2005-11-30",7.71,7.71,7.71,7.71,0.0],["2005-12-01",8.0,8.0,8.0,8.0,100.0],["2005-12-02",8.0,8.0,8.0,8.0,0.0],["2005-12-05",8.0,8.0,8.0,8.0,0.0],["2005-12-06",8.0,8.0,8.0,8.0,0.0],["2005-12-07",8.0,8.0,8.0,8.0,0.0],["2005-12-08",8.0,8.0,8.0,8.0,0.0],["2005-12-09",7.9,8.0,7.9,8.0,300.0],["2005-12-12",8.0,8.0,8.0,8.0,0.0],["2005-12-13",8.0,8.0,8.0,8.0,0.0],["2005-12-14",8.0,8.0,8.0,8.0,0.0],["2005-12-15",7.9,7.95,7.8,7.95,600.0],["2005-12-16",7.95,7.95,7.95,7.95,0.0],["2005-12-19",7.95,7.95,7.95,7.95,0.0],["2005-12-20",7.8,7.8,7.78,7.78,500.0],["2005-12-21",7.78,7.78,7.78,7.78,0.0],["2005-12-22",7.78,7.78,7.78,7.78,0.0],["2005-12-23",7.78,7.78,7.78,7.78,0.0],["2005-12-27",7.78,7.78,7.78,7.78,0.0],["2005-12-28",7.78,7.78,7.78,7.78,0.0],["2005-12-29",7.78,7.78,7.78,7.78,0.0],["2005-12-30",7.7,7.7,7.7,7.7,100.0],["2006-01-03",7.7,7.7,7.7,7.7,0.0],["2006-01-04",7.8,7.8,7.8,7.8,200.0],["2006-01-05",7.8,7.8,7.8,7.8,0.0],["2006-01-06",7.8,7.8,7.8,7.8,0.0],["2006-01-09",7.8,7.8,7.8,7.8,0.0],["2006-01-10",7.8,7.8,7.8,7.8,0.0],["2006-01-11",7.8,7.8,7.8,7.8,0.0],["2006-01-12",7.8,7.8,7.8,7.8,0.0],["2006-01-13",7.8,7.8,7.8,7.8,0.0],["2006-01-17",7.8,7.8,7.8,7.8,0.0],["2006-01-18",7.8,7.8,7.8,7.8,0.0],["2006-01-19",7.8,7.8,7.8,7.8,0.0],["2006-01-20",7.7,7.89,7.6,7.74,3900.0],["2006-01-23",7.74,7.74,7.74,7.74,0.0],["2006-01-24",7.74,7.74,7.74,7.74,0.0],["2006-01-25",7.74,7.74,7.74,7.74,0.0],["2006-01-26",7.74,7.74,7.74,7.74,0.0],["2006-01-27",7.74,7.74,7.74,7.74,0.0],["2006-01-30",7.7,7.79,7.68,7.7,4400.0],["2006-01-31",7.7,7.7,7.7,7.7,500.0],["2006-02-01",7.7,7.7,7.7,7.7,0.0],["2006-02-02",7.7,7.7,7.7,7.7,0.0],["2006-02-03",7.58,7.58,7.58,7.58,800.0],["2006-02-06",7.4,7.4,7.4,7.4,300.0],["2006-02-07",7.5,7.5,7.5,7.5,500.0],["2006-02-08",7.3,7.3,7.3,7.3,100.0],["2006-02-09",7.3001,7.3,7.3,7.3,0.0],["2006-02-10",7.3001,7.3,7.3,7.3,0.0],["2006-02-13",7.3001,7.3,7.3,7.3,0.0],["2006-02-14",7.3001,7.3,7.3,7.3,0.0],["2006-02-15",7.3001,7.3,7.3,7.3,0.0],["2006-02-16",7.3001,7.3,7.3,7.3,0.0],["2006-02-17",7.3001,7.3,7.3,7.3,0.0],["2006-02-21",7.6,7.8,7.6,7.8,400.0],["2006-02-22",7.73,7.73,7.73,7.73,100.0],["2006-02-23",7.9,7.9,7.9,7.9,200.0],["2006-02-24",7.9,7.9,7.9,7.9,0.0],["2006-02-27",7.9,7.9,7.9,7.9,0.0],["2006-02-28",7.9,7.9,7.9,7.9,0.0],["2006-03-01",7.9,7.9,7.9,7.9,0.0],["2006-03-02",7.9,7.9,7.9,7.9,0.0],["2006-03-03",7.9,7.9,7.9,7.9,0.0],["2006-03-06",8.05,8.165,8.05,8.165,400.0],["2006-03-07",7.8,7.9,7.8,7.9,200.0],["2006-03-08",8.1,8.1,8.1,8.1,300.0],["2006-03-09",8.1,8.1,8.1,8.1,0.0],["2006-03-10",8.1,8.1,8.1,8.1,0.0],["2006-03-13",8.1,8.1,8.1,8.1,0.0],["2006-03-14",8.1,8.1,8.1,8.1,0.0],["2006-03-15",8.2,8.6,8.2,8.6,600.0],["2006-03-16",8.6,8.6,8.6,8.6,0.0],["2006-03-17",8.6,8.6,8.6,8.6,0.0],["2006-03-20",8.6,8.6,8.6,8.6,0.0],["2006-03-21",8.35,8.35,8.35,8.35,100.0],["2006-03-22",8.35,8.35,8.35,8.35,0.0],["2006-03-23",8.35,8.35,8.35,8.35,0.0],["2006-03-24",8.1,8.1,8.1,8.1,100.0],["2006-03-27",8.1,8.1,8.1,8.1,0.0],["2006-03-28",8.1,8.1,8.1,8.1,0.0],["2006-03-29",7.9,7.9,7.9,7.9,400.0],["2006-03-30",7.8,7.8,7.8,7.8,100.0],["2006-03-31",7.8,7.8,7.8,7.8,0.0],["2006-04-03",7.8001,7.8001,7.8,7.8,200.0],["2006-04-04",7.8,7.8,7.8,7.8,0.0],["2006-04-05",7.8,7.8,7.8,7.8,0.0],["2006-04-06",7.8,7.8,7.8,7.8,0.0],["2006-04-07",7.9,8.35,7.9,8.35,600.0],["2006-04-10",8.35,8.35,8.35,8.35,0.0],["2006-04-11",8.35,8.35,8.35,8.35,0.0],["2006-04-12",8.25,8.25,8.25,8.25,200.0],["2006-04-13",8.25,8.25,8.25,8.25,0.0],["2006-04-17",8.1,8.1,7.6,7.8,2000.0],["2006-04-18",7.8,7.8,7.8,7.8,0.0],["2006-04-19",7.8,7.8,7.8,7.8,0.0],["2006-04-20",7.8,7.8,7.8,7.8,0.0],["2006-04-21",7.8,7.8,7.8,7.8,0.0],["2006-04-24",7.8,7.8,7.8,7.8,0.0],["2006-04-25",7.8,7.8,7.8,7.8,0.0],["2006-04-26",7.8,7.8,7.8,7.8,0.0],["2006-04-27",7.9,8.0,7.9,8.0,300.0],["2006-04-28",8.0,8.0,8.0,8.0,0.0],["2006-05-01",8.0,8.0,8.0,8.0,0.0],["2006-05-02",8.0,8.0,8.0,8.0,0.0],["2006-05-03",8.0,8.0,8.0,8.0,0.0],["2006-05-04",8.0,8.0,8.0,8.0,0.0],["2006-05-05",8.0,8.0,8.0,8.0,0.0],["2006-05-08",8.0,8.0,8.0,8.0,0.0],["2006-05-09",8.0,8.0,8.0,8.0,0.0],["2006-05-10",7.9,7.9,7.9,7.9,100.0],["2006-05-11",7.9,7.9,7.9,7.9,0.0],["2006-05-12",7.9,7.9,7.9,7.9,0.0],["2006-05-15",7.9,7.9,7.9,7.9,0.0],["2006-05-16",7.9,7.9,7.9,7.9,0.0],["2006-05-17",7.75,7.75,7.75,7.75,200.0],["2006-05-18",7.75,7.75,7.75,7.75,0.0],["2006-05-19",7.75,7.75,7.75,7.75,0.0],["2006-05-22",7.6,7.6,7.5,7.5,600.0],["2006-05-23",7.5,7.5,7.5,7.5,400.0],["2006-05-24",7.5,7.5,7.5,7.5,0.0],["2006-05-25",7.7,7.7,7.7,7.7,500.0],["2006-05-26",7.7,7.7,7.7,7.7,0.0],["2006-05-30",7.7,7.7,7.7,7.7,0.0],["2006-05-31",7.7,7.7,7.7,7.7,0.0],["2006-06-01",7.7,7.7,7.7,7.7,0.0],["2006-06-02",7.7,7.7,7.7,7.7,0.0],["2006-06-05",7.7,7.7,7.7,7.7,0.0],["2006-06-06",7.7,7.7,7.7,7.7,0.0],["2006-06-07",7.7,7.7,7.7,7.7,0.0],["2006-06-08",7.7,7.7,7.7,7.7,0.0],["2006-06-09",7.7,7.7,7.7,7.7,0.0],["2006-06-12",7.7,7.7,7.7,7.7,0.0],["2006-06-13",7.5,7.5,7.5,7.5,200.0],["2006-06-14",7.5,7.5,7.5,7.5,0.0],["2006-06-15",7.5,7.5,7.5,7.5,100.0],["2006-06-16",7.5,7.5,7.5,7.5,0.0],["2006-06-19",7.5,7.5,7.5,7.5,0.0],["2006-06-20",7.5,7.5,7.5,7.5,0.0],["2006-06-21",7.5,7.5,7.5,7.5,0.0],["2006-06-22",7.5,7.5,7.5,7.5,0.0],["2006-06-23",7.5,7.5,7.5,7.5,0.0],["2006-06-26",7.5,7.5,7.5,7.5,0.0],["2006-06-27",7.5,7.5,7.5,7.5,0.0],["2006-06-28",7.6,7.6,7.6,7.6,200.0],["2006-06-29",7.65,7.75,7.65,7.75,400.0],["2006-06-30",7.75,7.75,7.75,7.75,0.0],["2006-07-03",7.75,7.75,7.75,7.75,0.0],["2006-07-05",7.75,7.75,7.75,7.75,0.0],["2006-07-06",7.75,7.75,7.75,7.75,0.0],["2006-07-07",7.75,7.75,7.75,7.75,0.0],["2006-07-10",7.75,7.75,7.75,7.75,0.0],["2006-07-11",7.75,7.75,7.75,7.75,0.0],["2006-07-12",7.75,7.75,7.75,7.75,0.0],["2006-07-13",7.75,7.75,7.75,7.75,0.0],["2006-07-14",7.75,7.75,7.75,7.75,0.0],["2006-07-17",7.75,7.75,7.75,7.75,0.0],["2006-07-18",7.75,7.75,7.75,7.75,0.0],["2006-07-19",7.75,7.75,7.75,7.75,0.0],["2006-07-20",7.75,7.75,7.75,7.75,0.0],["2006-07-21",7.75,7.75,7.75,7.75,0.0],["2006-07-24",7.75,7.75,7.75,7.75,0.0],["2006-07-25",7.61,7.61,7.61,7.61,200.0],["2006-07-26",7.61,7.61,7.61,7.61,0.0],["2006-07-27",7.5,8.0,7.25,8.0,1900.0],["2006-07-28",8.0,8.0,8.0,8.0,0.0],["2006-07-31",7.9,7.9,7.9,7.9,200.0],["2006-08-01",7.8,7.8,7.8,7.8,200.0],["2006-08-02",7.8,7.8,7.8,7.8,0.0],["2006-08-03",7.8,7.8,7.8,7.8,0.0],["2006-08-04",7.8,7.8,7.8,7.8,0.0],["2006-08-07",7.8,7.8,7.8,7.8,0.0],["2006-08-08",7.8,7.8,7.8,7.8,0.0],["2006-08-09",7.8,7.8,7.8,7.8,0.0],["2006-08-10",7.8,7.8,7.8,7.8,0.0],["2006-08-11",7.8,7.8,7.8,7.8,0.0],["2006-08-14",7.8,7.8,7.8,7.8,0.0],["2006-08-15",7.8,7.8,7.8,7.8,0.0],["2006-08-16",7.8,7.8,7.8,7.8,0.0],["2006-08-17",7.8,7.8,7.8,7.8,0.0],["2006-08-18",7.8,7.8,7.8,7.8,0.0],["2006-08-21",7.8,7.8,7.8,7.8,0.0],["2006-08-22",7.8,7.8,7.8,7.8,0.0],["2006-08-23",7.8,7.8,7.8,7.8,0.0],["2006-08-24",7.6,7.6,7.6,7.6,200.0],["2006-08-25",7.6,7.6,7.6,7.6,0.0],["2006-08-28",7.58,7.58,7.58,7.58,900.0],["2006-08-29",7.58,7.58,7.58,7.58,0.0],["2006-08-30",7.58,7.58,7.58,7.58,0.0],["2006-08-31",7.58,7.58,7.58,7.58,0.0],["2006-09-01",7.48,7.48,7.48,7.48,100.0],["2006-09-05",7.48,7.48,7.48,7.48,0.0],["2006-09-06",7.48,7.48,7.48,7.48,0.0],["2006-09-07",7.48,7.48,7.48,7.48,0.0],["2006-09-08",7.35,7.35,7.35,7.35,100.0],["2006-09-11",7.35,7.35,7.35,7.35,0.0],["2006-09-12",7.5,7.5,7.5,7.5,200.0],["2006-09-13",7.6,7.602,7.6,7.602,600.0],["2006-09-14",7.602,7.602,7.602,7.602,0.0],["2006-09-15",7.602,7.602,7.602,7.602,0.0],["2006-09-18",7.602,7.602,7.602,7.602,0.0],["2006-09-19",7.602,7.602,7.602,7.602,0.0],["2006-09-20",7.45,7.45,7.45,7.45,100.0],["2006-09-21",7.45,7.45,7.45,7.45,0.0],["2006-09-22",7.45,7.45,7.45,7.45,0.0],["2006-09-25",7.45,7.45,7.45,7.45,0.0],["2006-09-26",7.45,7.45,7.45,7.45,0.0],["2006-09-27",7.45,7.45,7.45,7.45,0.0],["2006-09-28",7.6499,7.65,7.6499,7.65,300.0],["2006-09-29",7.65,7.65,7.65,7.65,0.0],["2006-10-02",7.65,7.65,7.65,7.65,0.0],["2006-10-03",7.65,7.65,7.65,7.65,0.0],["2006-10-04",7.65,7.65,7.65,7.65,0.0],["2006-10-05",7.65,7.65,7.65,7.65,0.0],["2006-10-06",7.65,7.65,7.65,7.65,0.0],["2006-10-09",7.65,7.65,7.65,7.65,0.0],["2006-10-10",7.65,7.65,7.65,7.65,0.0],["2006-10-11",7.65,7.65,7.65,7.65,0.0],["2006-10-12",7.65,7.65,7.65,7.65,0.0],["2006-10-13",7.65,7.65,7.65,7.65,0.0],["2006-10-16",7.65,7.65,7.65,7.65,0.0],["2006-10-17",7.65,7.65,7.65,7.65,0.0],["2006-10-18",7.65,7.65,7.65,7.65,0.0],["2006-10-19",7.65,7.65,7.65,7.65,0.0],["2006-10-20",7.65,7.65,7.65,7.65,0.0],["2006-10-23",7.85,7.85,7.85,7.85,500.0],["2006-10-24",7.85,7.85,7.85,7.85,0.0],["2006-10-25",7.9,7.9,7.9,7.9,200.0],["2006-10-26",7.9,7.9,7.9,7.9,0.0],["2006-10-27",7.9,7.9,7.9,7.9,0.0],["2006-10-30",7.8,7.8,7.8,7.8,200.0],["2006-10-31",7.8,7.8,7.8,7.8,0.0],["2006-11-01",7.8,7.8,7.8,7.8,0.0],["2006-11-02",7.8,7.8,7.8,7.8,0.0],["2006-11-03",7.7,7.85,7.7,7.85,700.0],["2006-11-06",7.85,7.85,7.85,7.85,0.0],["2006-11-07",7.9999,8.0,7.9999,8.0,300.0],["2006-11-08",8.0,8.0,8.0,8.0,0.0],["2006-11-09",8.0,8.0,8.0,8.0,0.0],["2006-11-10",8.0,8.0,8.0,8.0,0.0],["2006-11-13",8.0,8.0,8.0,8.0,100.0],["2006-11-14",8.0,8.0,8.0,8.0,0.0],["2006-11-15",8.1,8.1,8.1,8.1,200.0],["2006-11-16",8.0,8.0,8.0,8.0,100.0],["2006-11-17",8.15,8.15,8.15,8.15,200.0],["2006-11-20",8.0501,8.0501,8.0501,8.0501,100.0],["2006-11-21",8.2499,8.25,8.2499,8.25,2000.0],["2006-11-22",8.25,8.25,8.25,8.25,0.0],["2006-11-24",8.25,8.25,8.25,8.25,0.0],["2006-11-27",8.25,8.25,8.25,8.25,0.0],["2006-11-28",8.25,8.25,8.25,8.25,0.0],["2006-11-29",8.25,8.25,8.25,8.25,0.0],["2006-11-30",8.25,8.25,8.25,8.25,0.0],["2006-12-01",8.25,8.25,8.25,8.25,0.0],["2006-12-04",8.25,8.25,8.25,8.25,0.0],["2006-12-05",8.25,8.25,8.25,8.25,0.0],["2006-12-06",8.2,8.35,8.2,8.35,600.0],["2006-12-07",8.35,8.35,8.35,8.35,0.0],["2006-12-08",8.35,8.35,8.35,8.35,0.0],["2006-12-11",8.25,8.25,8.05,8.05,1300.0],["2006-12-12",8.05,8.05,8.05,8.05,100.0],["2006-12-13",8.05,8.05,8.05,8.05,0.0],["2006-12-14",8.05,8.05,8.05,8.05,0.0],["2006-12-15",8.05,8.05,8.05,8.05,0.0],["2006-12-18",8.05,8.05,8.05,8.05,0.0],["2006-12-19",8.05,8.05,8.05,8.05,0.0],["2006-12-20",8.05,8.05,8.05,8.05,0.0],["2006-12-21",8.05,8.05,8.05,8.05,0.0],["2006-12-22",8.05,8.05,8.05,8.05,0.0],["2006-12-26",8.05,8.05,8.05,8.05,0.0],["2006-12-27",8.05,8.05,8.05,8.05,0.0],["2006-12-28",7.95,8.1,7.95,8.0,2600.0],["2006-12-29",8.0,8.0,8.0,8.0,0.0],["2007-01-03",8.0,8.0,8.0,8.0,200.0],["2007-01-04",8.0,8.0,8.0,8.0,0.0],["2007-01-05",8.0,8.0,8.0,8.0,0.0],["2007-01-08",8.0,8.0,8.0,8.0,0.0],["2007-01-09",8.0,8.0,8.0,8.0,0.0],["2007-01-10",8.0,8.0,8.0,8.0,0.0],["2007-01-11",8.0,8.0,8.0,8.0,0.0],["2007-01-12",8.0,8.0,8.0,8.0,0.0],["2007-01-16",8.01,8.01,8.01,8.01,200.0],["2007-01-17",8.01,8.01,8.01,8.01,0.0],["2007-01-18",7.85,8.15,7.7,8.0,1700.0],["2007-01-19",8.15,8.15,8.15,8.15,900.0],["2007-01-22",8.3,8.3,8.15,8.15,2700.0],["2007-01-23",8.3,8.5,8.3,8.5,1000.0],["2007-01-24",8.5,8.5,8.5,8.5,0.0],["2007-01-25",8.35,8.35,8.35,8.35,0.0],["2007-01-26",8.35,8.35,8.35,8.35,0.0],["2007-01-29",8.35,8.35,8.35,8.35,0.0],["2007-01-30",8.4999,8.5,8.4999,8.5,400.0],["2007-01-31",8.5,8.5,8.5,8.5,0.0],["2007-02-01",8.5,8.5,8.5,8.5,0.0],["2007-02-02",8.5,8.5,8.5,8.5,0.0],["2007-02-05",8.5,8.5,8.5,8.5,0.0],["2007-02-06",8.42,8.42,8.42,8.42,900.0],["2007-02-07",8.5,8.5001,8.5,8.5,2400.0],["2007-02-08",8.5,8.5,8.5,8.5,0.0],["2007-02-09",8.5,8.5,8.5,8.5,0.0],["2007-02-12",8.5,8.5,8.5,8.5,0.0],["2007-02-13",8.5,8.5,8.49,8.49,1800.0],["2007-02-14",8.4,8.4,8.4,8.4,0.0],["2007-02-15",8.4,8.4,8.4,8.4,0.0],["2007-02-16",8.4,8.4,8.3999,8.4,13400.0],["2007-02-20",8.4,8.4,8.4,8.4,0.0],["2007-02-21",8.4,8.4,8.4,8.4,0.0],["2007-02-22",8.4,8.4,8.4,8.4,0.0],["2007-02-23",8.4,8.4,8.4,8.4,0.0],["2007-02-26",8.39,8.3901,8.39,8.39,3500.0],["2007-02-27",8.39,8.39,8.3,8.3,4100.0],["2007-02-28",8.3,8.3,8.3,8.3,5900.0],["2007-03-01",8.3,8.3,8.3,8.3,5900.0],["2007-03-02",8.3,8.3,8.3,8.3,5900.0],["2007-03-05",8.3,8.3,8.3,8.3,5900.0],["2007-03-06",8.3,8.3,8.3,8.3,200.0],["2007-03-07",8.3,8.3,8.3,8.3,0.0],["2007-03-08",8.3,8.3001,8.3,8.3,1700.0],["2007-03-09",8.3,8.3,8.3,8.3,0.0],["2007-03-12",8.3,8.3,8.3,8.3,0.0],["2007-03-13",8.3,8.3,8.3,8.3,0.0],["2007-03-14",8.3,8.3,8.3,8.3,0.0],["2007-03-15",8.29,8.35,8.29,8.35,1500.0],["2007-03-16",8.35,8.35,8.35,8.35,0.0],["2007-03-19",8.35,8.35,8.35,8.35,0.0],["2007-03-20",8.41,8.41,8.41,8.41,200.0],["2007-03-21",8.4,8.4,8.4,8.4,300.0],["2007-03-22",8.4,8.4,8.4,8.4,0.0],["2007-03-23",8.4,8.4,8.4,8.4,0.0],["2007-03-26",8.4,8.4,8.4,8.4,0.0],["2007-03-27",8.4,8.4,8.4,8.4,0.0],["2007-03-28",8.4,8.4,8.4,8.4,0.0],["2007-03-29",8.4,8.4,8.4,8.4,0.0],["2007-03-30",8.4,8.4,8.4,8.4,0.0],["2007-04-02",8.4,8.4,8.4,8.4,0.0],["2007-04-03",8.3001,8.3001,8.3001,8.3001,200.0],["2007-04-04",8.3,8.3,8.3,8.3,0.0],["2007-04-05",8.3,8.3,8.3,8.3,0.0],["2007-04-09",8.3,8.3,8.3,8.3,100.0],["2007-04-10",8.3,8.3,8.3,8.3,0.0],["2007-04-11",8.3,8.3,8.3,8.3,0.0],["2007-04-12",8.3,8.3,8.3,8.3,0.0],["2007-04-13",8.3,8.3,8.3,8.3,0.0],["2007-04-16",8.4,8.4,8.4,8.4,2.0],["2007-04-17",8.4,8.4,8.4,8.4,200.0],["2007-04-18",8.4,8.4,8.4,8.4,200.0],["2007-04-19",8.4,8.4,8.4,8.4,200.0],["2007-04-20",8.5,8.5,8.5,8.5,200.0],["2007-04-23",8.5,8.5,8.5,8.5,0.0],["2007-04-24",8.5,8.5,8.5,8.5,0.0],["2007-04-25",8.5,8.5,8.5,8.5,0.0],["2007-04-26",8.5,8.5,8.5,8.5,0.0],["2007-04-27",8.5,8.5,8.5,8.5,0.0],["2007-04-30",8.5,8.5,8.5,8.5,0.0],["2007-05-01",8.5,8.5,8.5,8.5,0.0],["2007-05-02",8.5,8.5,8.5,8.5,0.0],["2007-05-03",8.5,8.5,8.5,8.5,0.0],["2007-05-04",8.5,8.5,8.5,8.5,0.0],["2007-05-07",8.4001,8.6001,8.4,8.6,3000.0],["2007-05-08",8.7,8.7,8.7,8.7,1700.0],["2007-05-09",8.85,8.95,8.85,8.95,3.0],["2007-05-10",8.9201,8.9201,8.92,8.92,200.0],["2007-05-11",8.92,8.92,8.92,8.92,0.0],["2007-05-14",8.92,8.92,8.92,8.92,0.0],["2007-05-15",9.15,9.3,9.15,9.3,4.0],["2007-05-16",9.3,9.3,9.2,9.25,2100.0],["2007-05-17",9.4,9.4,9.4,9.4,700.0],["2007-05-18",9.3,9.3,9.3,9.3,100.0],["2007-05-21",9.3,9.3,9.3,9.3,0.0],["2007-05-22",9.3,9.3,9.3,9.3,0.0],["2007-05-23",9.4,9.4,9.4,9.4,10.0],["2007-05-24",9.4,9.4,9.4,9.4,1000.0],["2007-05-25",9.3001,9.3001,9.2,9.3,1700.0],["2007-05-29",9.35,9.35,9.35,9.35,500.0],["2007-05-30",9.2,9.25,9.2,9.2,2500.0],["2007-05-31",9.2,9.2,9.2,9.2,0.0],["2007-06-01",9.2,9.2,9.2,9.2,0.0],["2007-06-04",9.2,9.2,9.2,9.2,0.0],["2007-06-05",9.2,9.2,9.2,9.2,0.0],["2007-06-06",9.2,9.2,9.2,9.2,0.0],["2007-06-07",9.0,9.0,9.0,9.0,1100.0],["2007-06-08",9.0,9.0,9.0,9.0,0.0],["2007-06-11",9.15,9.15,9.15,9.15,300.0],["2007-06-12",9.15,9.15,9.15,9.15,0.0],["2007-06-13",9.3,9.3,9.3,9.3,700.0],["2007-06-14",9.3,9.35,9.3,9.35,1500.0],["2007-06-15",9.35,9.35,9.35,9.35,0.0],["2007-06-18",9.3,9.4,9.3,9.4,2400.0],["2007-06-19",9.45,9.45,9.4499,9.45,1600.0],["2007-06-20",9.43,9.57,9.43,9.57,5100.0],["2007-06-21",9.57,9.57,9.57,9.57,0.0],["2007-06-22",9.55,9.55,9.55,9.55,3000.0],["2007-06-25",9.55,9.55,9.55,9.55,0.0],["2007-06-26",9.53,9.58,9.53,9.55,2400.0],["2007-06-27",9.55,9.55,9.55,9.55,1.0],["2007-06-28",9.55,9.55,9.55,9.55,100.0],["2007-06-29",9.55,9.55,9.4,9.4,500.0],["2007-07-02",9.3801,9.6999,9.3801,9.6999,2500.0],["2007-07-03",9.85,9.95,9.85,9.95,1600.0],["2007-07-05",9.98,9.98,9.98,9.98,400.0],["2007-07-06",9.98,9.98,9.98,9.98,0.0],["2007-07-09",9.9,9.9,9.9,9.9,0.0],["2007-07-10",9.9,9.95,9.9,9.95,1100.0],["2007-07-11",10.06,10.13,10.0599,10.13,7200.0],["2007-07-12",10.14,10.26,10.14,10.26,3000.0],["2007-07-13",10.15,10.15,9.75,10.0,1500.0],["2007-07-16",10.2,10.3,10.2,10.3,1200.0],["2007-07-17",10.4,10.7501,10.4,10.7501,800.0],["2007-07-18",10.4,10.7501,10.4,10.7501,800.0],["2007-07-19",10.4,10.7501,10.4,10.7501,800.0],["2007-07-20",10.4,10.7501,10.4,10.7501,800.0],["2007-07-23",10.6001,10.6001,10.6001,10.6001,100.0],["2007-07-24",10.6001,10.6001,10.6001,10.6001,100.0],["2007-07-25",10.55,10.65,10.55,10.65,200.0],["2007-07-26",10.65,10.65,10.65,10.65,0.0],["2007-07-27",10.65,10.65,10.65,10.65,0.0],["2007-07-30",10.65,10.65,10.65,10.65,0.0],["2007-07-31",10.63,10.63,10.59,10.59,200.0],["2007-08-01",10.59,10.59,10.59,10.59,0.0],["2007-08-02",10.55,10.55,10.55,10.55,100.0],["2007-08-03",10.55,10.55,10.55,10.55,100.0],["2007-08-06",10.55,10.55,10.55,10.55,100.0],["2007-08-07",10.55,10.55,10.55,10.55,100.0],["2007-08-08",10.55,10.55,10.55,10.55,100.0],["2007-08-09",10.55,10.55,10.55,10.55,100.0],["2007-08-10",10.55,10.55,10.55,10.55,0.0],["2007-08-13",10.55,10.55,10.55,10.55,100.0],["2007-08-14",10.55,10.55,10.5,10.5,600.0],["2007-08-15",10.5,10.5,10.5,10.5,36.0],["2007-08-16",10.5,10.5,10.25,10.25,3400.0],["2007-08-17",10.4,10.45,10.4,10.45,1200.0],["2007-08-20",10.4,10.4,10.4,10.4,500.0],["2007-08-21",10.4,10.4,10.4,10.4,16.0],["2007-08-22",10.3,10.3,10.3,10.3,1100.0],["2007-08-23",10.3,10.4,10.3,10.4,1900.0],["2007-08-24",10.35,10.35,10.35,10.35,2000.0],["2007-08-27",10.35,10.35,10.35,10.35,1100.0],["2007-08-28",10.25,10.25,10.25,10.25,1900.0],["2007-08-29",10.25,10.25,10.25,10.25,0.0],["2007-08-30",10.25,10.25,10.25,10.25,0.0],["2007-08-31",10.25,10.25,10.25,10.25,0.0],["2007-09-04",10.25,10.25,10.25,10.25,0.0],["2007-09-05",10.25,10.25,10.25,10.25,0.0],["2007-09-06",10.25,10.25,10.25,10.25,0.0],["2007-09-07",10.25,10.25,10.25,10.25,0.0],["2007-09-10",10.25,10.25,10.25,10.25,0.0],["2007-09-11",10.25,10.25,10.25,10.25,2500.0],["2007-09-12",10.25,10.25,10.25,10.25,0.0],["2007-09-13",10.25,10.25,10.25,10.25,0.0],["2007-09-14",10.25,10.25,10.25,10.25,0.0],["2007-09-17",10.25,10.25,10.25,10.25,0.0],["2007-09-18",10.25,10.25,10.25,10.25,0.0],["2007-09-19",10.25,10.25,10.25,10.25,0.0],["2007-09-20",10.25,10.25,10.25,10.25,0.0],["2007-09-21",10.25,10.25,10.25,10.25,0.0],["2007-09-24",10.25,10.25,10.25,10.25,0.0],["2007-09-25",10.15,10.15,10.0,10.0,600.0],["2007-09-26",10.0,10.0,10.0,10.0,0.0],["2007-09-27",10.0,10.0,10.0,10.0,0.0],["2007-09-28",10.0,10.0,10.0,10.0,0.0],["2007-10-01",10.03,10.1,10.03,10.1,400.0],["2007-10-02",10.2,10.2,10.1,10.1,2200.0],["2007-10-03",10.1,10.1,10.1,10.1,0.0],["2007-10-04",10.1,10.1,10.1,10.1,0.0],["2007-10-05",10.2,10.2,10.2,10.2,800.0],["2007-10-08",10.2,10.2,10.2,10.2,800.0],["2007-10-09",10.2,10.2,10.2,10.2,800.0],["2007-10-10",10.2,10.2,10.2,10.2,800.0],["2007-10-11",10.2,10.2,10.2,10.2,800.0],["2007-10-12",10.2,10.2,10.2,10.2,800.0],["2007-10-15",10.2,10.2,10.2,10.2,800.0],["2007-10-16",10.2,10.2,10.2,10.2,800.0],["2007-10-17",10.2,10.2,10.2,10.2,800.0],["2007-10-18",10.35,10.35,10.0,10.0,200.0],["2007-10-19",10.0,10.0,10.0,10.0,0.0],["2007-10-22",10.0,10.0,10.0,10.0,0.0],["2007-10-23",10.0,10.0,10.0,10.0,0.0],["2007-10-24",10.0,10.0,10.0,10.0,0.0],["2007-10-25",10.0,10.0,10.0,10.0,0.0],["2007-10-26",10.0,10.0,10.0,10.0,0.0],["2007-10-29",10.0,10.0,10.0,10.0,0.0],["2007-10-30",10.0,10.0,10.0,10.0,0.0],["2007-10-31",10.0,10.0,10.0,10.0,0.0],["2007-11-01",10.0,10.0,10.0,10.0,0.0],["2007-11-02",10.0,10.0,10.0,10.0,0.0],["2007-11-05",10.15,10.15,10.15,10.15,1000.0],["2007-11-06",10.15,10.15,10.15,10.15,1000.0],["2007-11-07",10.2,10.2,10.0,10.0,3000.0],["2007-11-08",10.0,10.0,10.0,10.0,0.0],["2007-11-09",10.1,10.1,10.1,10.1,3000.0],["2007-11-12",10.35,10.4,10.35,10.35,1800.0],["2007-11-13",10.35,10.35,10.35,10.35,0.0],["2007-11-14",10.3,10.3,10.3,10.3,1000.0],["2007-11-15",10.3,10.3,10.3,10.3,1000.0],["2007-11-16",10.3,10.3,10.3,10.3,1000.0],["2007-11-19",10.3,10.3,10.3,10.3,1000.0],["2007-11-20",10.3,10.3,10.3,10.3,1000.0],["2007-11-21",10.3,10.3,10.3,10.3,1000.0],["2007-11-23",10.3,10.3,10.3,10.3,1000.0],["2007-11-26",10.3,10.3,10.3,10.3,1000.0],["2007-11-27",10.3,10.3,10.3,10.3,1000.0],["2007-11-28",10.3,10.3,10.3,10.3,1000.0],["2007-11-29",10.3,10.3,10.3,10.3,1000.0],["2007-11-30",10.3,10.3,10.3,10.3,1000.0],["2007-12-03",10.3,10.3,10.3,10.3,1000.0],["2007-12-04",10.3,10.3,10.3,10.3,1000.0],["2007-12-05",10.3,10.3,10.3,10.3,1000.0],["2007-12-06",10.3,10.3,10.3,10.3,1000.0],["2007-12-07",10.3,10.3,10.3,10.3,1000.0],["2007-12-10",10.3,10.3,10.3,10.3,1000.0],["2007-12-11",10.3,10.3,10.3,10.3,1000.0],["2007-12-12",10.3,10.3,10.3,10.3,1000.0],["2007-12-13",10.3,10.3,10.3,10.3,1000.0],["2007-12-14",10.3,10.3,10.3,10.3,1000.0],["2007-12-17",10.3,10.3,10.3,10.3,1000.0],["2007-12-18",10.3,10.3,10.3,10.3,1000.0],["2007-12-19",10.3,10.3,10.3,10.3,1000.0],["2007-12-20",10.3,10.3,10.3,10.3,1000.0],["2007-12-21",10.5,10.5,10.5,10.5,600.0],["2007-12-24",10.5,10.5,10.5,10.5,0.0],["2007-12-26",10.5,10.5,10.5,10.5,0.0],["2007-12-27",10.5,10.5,10.5,10.5,0.0],["2007-12-28",10.5,10.5,10.5,10.5,0.0],["2007-12-31",10.5,10.5,10.5,10.5,0.0],["2008-01-02",10.5,10.5,10.5,10.5,0.0],["2008-01-03",10.5,10.5,10.5,10.5,0.0],["2008-01-04",10.5,10.5,10.5,10.5,0.0],["2008-01-07",10.5,10.5,10.5,10.5,0.0],["2008-01-08",10.25,10.25,10.2,10.2,900.0],["2008-01-09",10.2,10.2,10.2,10.2,2200.0],["2008-01-10",10.2,10.2,10.2,10.2,0.0],["2008-01-11",10.2,10.2,10.2,10.2,0.0],["2008-01-14",10.2,10.2,10.2,10.2,0.0],["2008-01-15",10.2,10.2,10.2,10.2,0.0],["2008-01-16",10.2,10.2,10.2,10.2,0.0],["2008-01-17",10.2,10.2,10.2,10.2,0.0],["2008-01-18",10.2,10.2,10.2,10.2,0.0],["2008-01-22",10.2,10.2,10.2,10.2,0.0],["2008-01-23",10.2,10.2,10.2,10.2,0.0],["2008-01-24",10.2,10.2,10.2,10.2,0.0],["2008-01-25",10.2,10.2,10.2,10.2,0.0],["2008-01-28",10.2,10.2,10.2,10.2,0.0],["2008-01-29",10.2,10.2,10.2,10.2,0.0],["2008-01-30",10.2,10.2,10.2,10.2,0.0],["2008-01-31",10.45,10.45,10.45,10.45,2.0],["2008-02-01",10.45,10.45,10.45,10.45,0.0],["2008-02-04",10.45,10.45,10.45,10.45,200.0],["2008-02-05",10.45,10.45,10.45,10.45,200.0],["2008-02-06",10.45,10.45,10.45,10.45,200.0],["2008-02-07",10.45,10.45,10.45,10.45,200.0],["2008-02-08",10.45,10.45,10.45,10.45,0.0],["2008-02-11",10.2,10.2,10.2,10.2,6400.0],["2008-02-12",10.1,10.1,10.1,10.1,0.0],["2008-02-13",10.2,10.2,10.1,10.1,7500.0],["2008-02-14",10.0,10.0,10.0,10.0,2000.0],["2008-02-15",10.0,10.0,10.0,10.0,2000.0],["2008-02-19",10.0,10.0,10.0,10.0,2000.0],["2008-02-20",10.0,10.0,10.0,10.0,0.0],["2008-02-21",10.0,10.0,10.0,10.0,2000.0],["2008-02-22",10.0,10.0,10.0,10.0,2000.0],["2008-02-25",10.0,10.0,10.0,10.0,2000.0],["2008-02-26",10.0,10.0,10.0,10.0,2000.0],["2008-02-27",10.0,10.0,10.0,10.0,0.0],["2008-02-28",10.0,10.0,10.0,10.0,2000.0],["2008-02-29",10.0,10.0,10.0,10.0,2000.0],["2008-03-03",10.0,10.0,10.0,10.0,2000.0],["2008-03-04",10.0,10.0,10.0,10.0,2000.0],["2008-03-05",10.0,10.0,10.0,10.0,2000.0],["2008-03-06",10.0,10.0,10.0,10.0,2000.0],["2008-03-07",10.0,10.0,10.0,10.0,2000.0],["2008-03-10",10.0,10.0,10.0,10.0,2000.0],["2008-03-11",10.0,10.0,10.0,10.0,2000.0],["2008-03-12",10.0,10.0,10.0,10.0,2000.0],["2008-03-13",10.0,10.0,10.0,10.0,2000.0],["2008-03-14",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-17",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-18",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-19",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-20",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-24",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-25",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-26",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-27",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-28",10.1999,10.1999,10.1999,10.1999,100.0],["2008-03-31",10.1999,10.1999,10.1999,10.1999,100.0],["2008-04-01",10.2,10.2,10.2,10.2,0.0],["2008-04-02",10.2,10.2,10.2,10.2,0.0],["2008-04-03",10.2,10.2,10.2,10.2,0.0],["2008-04-04",10.2,10.2,10.2,10.2,0.0],["2008-04-07",10.15,10.15,10.15,10.15,500.0],["2008-04-08",10.15,10.15,10.15,10.15,0.0],["2008-04-09",10.15,10.15,10.15,10.15,0.0],["2008-04-10",10.15,10.15,10.15,10.15,0.0],["2008-04-11",10.15,10.15,10.15,10.15,0.0],["2008-04-14",10.15,10.15,10.15,10.15,0.0],["2008-04-15",10.15,10.15,10.15,10.15,0.0],["2008-04-16",10.15,10.15,10.15,10.15,0.0],["2008-04-17",10.15,10.15,10.15,10.15,0.0],["2008-04-18",10.15,10.15,10.15,10.15,0.0],["2008-04-21",10.15,10.15,10.15,10.15,0.0],["2008-04-22",10.15,10.15,10.15,10.15,0.0],["2008-04-23",10.15,10.15,10.15,10.15,0.0],["2008-04-24",9.75,9.75,9.75,9.75,100.0],["2008-04-25",9.75,9.75,9.75,9.75,0.0],["2008-04-28",9.75,9.75,9.75,9.75,0.0],["2008-04-29",10.0,10.15,10.0,10.15,1000.0],["2008-04-30",10.15,10.15,10.15,10.15,0.0],["2008-05-01",9.75,9.75,9.75,9.75,200.0],["2008-05-02",9.75,9.75,9.75,9.75,0.0],["2008-05-05",9.75,9.75,9.75,9.75,0.0],["2008-05-06",9.75,9.75,9.75,9.75,0.0],["2008-05-07",9.75,9.75,9.75,9.75,0.0],["2008-05-08",9.75,9.75,9.75,9.75,0.0],["2008-05-09",9.95,10.0,9.95,10.0,200.0],["2008-05-12",10.0,10.0,10.0,10.0,800.0],["2008-05-13",10.0,10.0,10.0,10.0,0.0],["2008-05-14",10.2,10.2,10.2,10.2,500.0],["2008-05-15",10.2,10.2,10.2,10.2,0.0],["2008-05-16",10.2,10.2,10.2,10.2,0.0],["2008-05-19",10.2,10.2,10.2,10.2,0.0],["2008-05-20",10.2,10.2,10.2,10.2,0.0],["2008-05-21",10.2,10.2,10.2,10.2,782.0],["2008-05-22",10.25,10.25,10.25,10.25,700.0],["2008-05-23",10.25,10.25,10.25,10.25,800.0],["2008-05-27",10.25,10.25,10.25,10.25,0.0],["2008-05-28",10.25,10.25,10.25,10.25,0.0],["2008-05-29",10.1,10.5,10.1,10.5,200.0],["2008-05-30",10.5,10.5,10.5,10.5,0.0],["2008-06-02",10.5,10.5,10.5,10.5,0.0],["2008-06-03",10.5,10.5,10.5,10.5,0.0],["2008-06-04",10.5,10.5,10.5,10.5,0.0],["2008-06-05",10.5,10.5,10.5,10.5,0.0],["2008-06-06",10.5,10.5,10.5,10.5,0.0],["2008-06-09",10.5,10.5,10.5,10.5,0.0],["2008-06-10",10.5,10.5,10.5,10.5,0.0],["2008-06-11",10.5,10.5,10.5,10.5,0.0],["2008-06-12",10.5,10.5,10.5,10.5,0.0],["2008-06-13",10.5,10.5,10.5,10.5,0.0],["2008-06-16",10.5,10.5,10.1,10.1,400.0],["2008-06-17",10.1,10.1,10.1,10.1,0.0],["2008-06-18",10.35,10.35,10.1,10.1,300.0],["2008-06-19",10.1,10.1,10.1,10.1,0.0],["2008-06-20",10.1,10.1,10.1,10.1,0.0],["2008-06-23",10.1,10.1,10.0,10.0,1400.0],["2008-06-24",10.0,10.1,10.0,10.1,3500.0],["2008-06-25",9.75,9.75,9.75,9.75,2000.0],["2008-06-26",9.75,9.75,9.75,9.75,0.0],["2008-06-27",9.75,9.75,9.75,9.75,0.0],["2008-06-30",9.5,9.5,9.25,9.25,300.0],["2008-07-01",9.25,9.25,9.25,9.25,0.0],["2008-07-02",9.25,9.25,9.25,9.25,0.0],["2008-07-03",9.25,9.25,9.25,9.25,0.0],["2008-07-07",9.25,9.25,9.25,9.25,0.0],["2008-07-08",9.25,9.25,9.25,9.25,0.0],["2008-07-09",9.25,9.25,9.25,9.25,0.0],["2008-07-10",9.25,9.25,9.25,9.25,0.0],["2008-07-11",9.25,9.25,9.25,9.25,0.0],["2008-07-14",9.25,9.25,9.25,9.25,0.0],["2008-07-15",9.25,9.25,9.25,9.25,0.0],["2008-07-16",9.0,9.0,9.0,9.0,100.0],["2008-07-17",9.0,9.0,9.0,9.0,0.0],["2008-07-18",9.0,9.0,9.0,9.0,0.0],["2008-07-21",9.0,9.0,9.0,9.0,0.0],["2008-07-22",9.05,9.05,9.05,9.05,300.0],["2008-07-23",9.05,9.05,8.8,8.8,680.0],["2008-07-24",9.05,9.05,9.0,9.0,700.0],["2008-07-25",9.0,9.0,9.0,9.0,0.0],["2008-07-28",8.9,9.05,8.9,9.05,600.0],["2008-07-29",9.05,9.05,9.05,9.05,0.0],["2008-07-30",9.1,9.13,9.1,9.13,800.0],["2008-07-31",9.15,9.15,8.65,8.65,3100.0],["2008-08-01",8.65,8.65,8.65,8.65,0.0],["2008-08-04",8.65,8.65,8.65,8.65,0.0],["2008-08-05",8.65,8.65,8.65,8.65,0.0],["2008-08-06",8.85,8.9,8.85,8.9,500.0],["2008-08-07",8.9,8.9,8.9,8.9,0.0],["2008-08-08",9.1,9.2,9.1,9.2,900.0],["2008-08-11",9.0,9.0,8.75,8.75,2900.0],["2008-08-12",8.75,8.75,8.75,8.75,2500.0],["2008-08-13",8.75,8.75,8.75,8.75,0.0],["2008-08-14",9.0,9.25,9.0,9.25,400.0],["2008-08-15",9.25,9.25,9.25,9.25,0.0],["2008-08-18",9.25,9.25,9.25,9.25,0.0],["2008-08-19",9.25,9.25,9.25,9.25,0.0],["2008-08-20",9.25,9.25,9.25,9.25,0.0],["2008-08-21",9.25,9.25,9.25,9.25,0.0],["2008-08-22",9.25,9.25,9.25,9.25,0.0],["2008-08-25",9.0,9.0,9.0,9.0,300.0],["2008-08-26",9.0,9.0,9.0,9.0,0.0],["2008-08-27",9.0,9.0,9.0,9.0,0.0],["2008-08-28",9.0,9.0,9.0,9.0,0.0],["2008-08-29",9.0,9.0,9.0,9.0,0.0],["2008-09-02",9.0,9.0,9.0,9.0,0.0],["2008-09-03",9.0,9.0,9.0,9.0,0.0],["2008-09-04",9.0,9.0,9.0,9.0,0.0],["2008-09-05",9.0,9.0,9.0,9.0,0.0],["2008-09-08",8.9,8.9,8.9,8.9,200.0],["2008-09-09",8.9,8.9,8.9,8.9,0.0],["2008-09-10",8.9,8.9,8.9,8.9,0.0],["2008-09-11",8.9,8.9,8.9,8.9,0.0],["2008-09-12",8.9,8.9,8.9,8.9,0.0],["2008-09-15",8.9,8.9,8.9,8.9,0.0],["2008-09-16",8.65,8.65,8.65,8.65,100.0],["2008-09-17",8.45,8.45,8.45,8.45,200.0],["2008-09-18",8.45,8.45,8.45,8.45,0.0],["2008-09-19",8.45,8.45,8.45,8.45,0.0],["2008-09-22",8.45,8.45,8.45,8.45,0.0],["2008-09-23",8.25,8.25,8.25,8.25,200.0],["2008-09-24",8.0,8.0,8.0,8.0,200.0],["2008-09-25",7.98,7.98,7.98,7.98,2466.0],["2008-09-26",7.98,7.98,7.98,7.98,0.0],["2008-09-29",7.98,7.98,7.98,7.98,0.0],["2008-09-30",7.9,7.9,7.9,7.9,200.0],["2008-10-01",8.0,8.0,8.0,8.0,500.0],["2008-10-02",7.95,7.95,7.95,7.95,100.0],["2008-10-03",7.95,7.95,7.95,7.95,2500.0],["2008-10-06",7.95,7.95,7.95,7.95,0.0],["2008-10-07",8.0,8.0,7.85,7.85,1300.0],["2008-10-08",7.65,7.65,7.4,7.4,400.0],["2008-10-09",7.3,7.3,7.0,7.0,5900.0],["2008-10-10",7.05,7.05,6.8,6.8,400.0],["2008-10-13",6.7,6.7,6.7,6.7,200.0],["2008-10-14",6.6,6.6,6.6,6.6,500.0],["2008-10-15",6.5,6.5,6.25,6.25,700.0],["2008-10-16",6.15,6.15,6.15,6.15,200.0],["2008-10-17",6.15,6.19,6.15,6.19,26996.0],["2008-10-20",6.17,6.17,6.17,6.17,502.0],["2008-10-21",6.17,6.17,6.17,6.17,0.0],["2008-10-22",6.2,6.3,6.2,6.27,9500.0],["2008-10-23",6.27,6.27,6.27,6.27,0.0],["2008-10-24",6.27,6.27,6.27,6.27,2000.0],["2008-10-27",6.27,6.27,6.27,6.27,1000.0],["2008-10-28",6.3,6.3,6.3,6.3,2300.0],["2008-10-29",6.3,6.3,6.3,6.3,0.0],["2008-10-30",6.3,6.3,6.3,6.3,0.0],["2008-10-31",6.27,6.27,6.17,6.17,700.0],["2008-11-03",6.17,6.17,6.17,6.17,0.0],["2008-11-04",6.17,6.17,6.17,6.17,0.0],["2008-11-05",6.17,6.17,6.17,6.17,0.0],["2008-11-06",6.17,6.17,6.17,6.17,0.0],["2008-11-07",6.17,6.17,6.17,6.17,0.0],["2008-11-10",6.07,6.07,6.07,6.07,200.0],["2008-11-11",6.07,6.07,6.07,6.07,0.0],["2008-11-12",6.0,6.0,6.0,6.0,1000.0],["2008-11-13",5.9,5.9,5.9,5.9,200.0],["2008-11-14",5.8,5.8,5.8,5.8,200.0],["2008-11-17",5.7,5.7,5.7,5.7,200.0],["2008-11-18",5.6,5.6,5.35,5.35,400.0],["2008-11-19",5.35,5.35,5.35,5.35,0.0],["2008-11-20",5.35,5.35,5.35,5.35,0.0],["2008-11-21",5.35,5.35,5.35,5.35,0.0],["2008-11-24",5.35,5.35,5.35,5.35,200.0],["2008-11-25",5.35,5.35,5.35,5.35,0.0],["2008-11-26",5.35,5.35,5.35,5.35,0.0],["2008-11-28",5.35,5.35,5.35,5.35,0.0],["2008-12-01",5.25,5.2501,4.4738,4.98,1800.0],["2008-12-02",4.88,4.88,4.88,4.88,200.0],["2008-12-03",4.88,4.88,4.88,4.88,0.0],["2008-12-04",4.78,4.78,4.78,4.78,200.0],["2008-12-05",4.68,4.68,4.68,4.68,300.0],["2008-12-08",4.68,4.68,4.68,4.68,0.0],["2008-12-09",4.58,4.58,4.58,4.58,200.0],["2008-12-10",4.58,4.58,4.58,4.58,0.0],["2008-12-11",4.58,4.58,4.58,4.58,0.0],["2008-12-12",4.58,4.58,4.58,4.58,0.0],["2008-12-15",4.48,4.48,4.48,4.48,200.0],["2008-12-16",4.48,4.48,4.48,4.48,0.0],["2008-12-17",4.48,4.48,4.48,4.48,0.0],["2008-12-18",4.38,4.38,4.38,4.38,200.0],["2008-12-19",4.38,4.38,4.38,4.38,0.0],["2008-12-22",4.28,4.28,4.28,4.28,200.0],["2008-12-23",4.18,4.18,4.03,4.1,900.0],["2008-12-24",4.1,4.1,4.1,4.1,0.0],["2008-12-26",4.1,4.1,4.1,4.1,0.0],["2008-12-29",4.04,4.04,4.0,4.0,3700.0],["2008-12-30",4.0,4.0,4.0,4.0,0.0],["2008-12-31",3.9,3.9,3.9,3.9,300.0],["2009-01-02",3.9,3.9,3.9,3.9,0.0],["2009-01-05",3.91,3.91,3.91,3.91,100.0],["2009-01-06",4.0,4.0,4.0,4.0,700.0],["2009-01-07",4.0,4.0,4.0,4.0,0.0],["2009-01-08",4.0,4.0,4.0,4.0,0.0],["2009-01-09",3.9,3.9,3.9,3.9,100.0],["2009-01-12",3.9,3.9,3.9,3.9,200.0],["2009-01-13",3.9,3.9,3.9,3.9,0.0],["2009-01-14",3.8,3.8,3.75,3.75,600.0],["2009-01-15",3.75,3.75,3.75,3.75,0.0],["2009-01-16",3.85,3.86,3.85,3.86,200.0],["2009-01-20",3.86,3.86,3.86,3.86,0.0],["2009-01-21",3.86,3.86,3.86,3.86,0.0],["2009-01-22",3.86,3.86,3.86,3.86,0.0],["2009-01-23",3.71,3.71,3.52,3.52,600.0],["2009-01-26",3.52,3.52,3.52,3.52,0.0],["2009-01-27",3.6,4.01,3.6,4.01,14246.0],["2009-01-28",4.01,4.01,4.01,4.01,0.0],["2009-01-29",4.01,4.01,4.01,4.01,200.0],["2009-01-30",4.01,4.01,4.01,4.01,0.0],["2009-02-02",4.01,4.01,4.01,4.01,0.0],["2009-02-03",4.19,4.19,4.19,4.19,100.0],["2009-02-04",4.19,4.19,4.19,4.19,0.0],["2009-02-05",4.19,4.19,4.19,4.19,0.0],["2009-02-06",4.19,4.19,4.19,4.19,0.0],["2009-02-09",4.19,4.19,4.19,4.19,0.0],["2009-02-10",4.01,4.01,4.0,4.0,20300.0],["2009-02-11",4.0,4.0,4.0,4.0,0.0],["2009-02-12",4.0999,4.15,4.0999,4.15,300.0],["2009-02-13",4.15,4.15,4.15,4.15,0.0],["2009-02-17",4.15,4.15,4.15,4.15,0.0],["2009-02-18",4.15,4.15,4.15,4.15,0.0],["2009-02-19",4.15,4.15,4.15,4.15,0.0],["2009-02-20",4.15,4.15,4.15,4.15,0.0],["2009-02-23",4.15,4.15,4.15,4.15,0.0],["2009-02-24",4.15,4.15,4.15,4.15,0.0],["2009-02-25",4.15,4.15,4.15,4.15,0.0],["2009-02-26",4.15,4.15,4.15,4.15,0.0],["2009-02-27",4.15,4.15,4.15,4.15,0.0],["2009-03-02",4.15,4.15,4.15,4.15,0.0],["2009-03-03",4.32,4.42,4.25,4.25,500.0],["2009-03-04",4.25,4.25,4.25,4.25,0.0],["2009-03-05",4.25,4.25,4.25,4.25,0.0],["2009-03-06",4.25,4.25,4.25,4.25,0.0],["2009-03-09",4.25,4.25,4.25,4.25,0.0],["2009-03-10",4.06,4.06,4.06,4.06,100.0],["2009-03-11",4.06,4.06,4.06,4.06,0.0],["2009-03-12",4.06,4.06,4.06,4.06,0.0],["2009-03-13",4.2499,4.25,4.2499,4.25,200.0],["2009-03-16",4.25,4.25,4.25,4.25,0.0],["2009-03-17",4.25,4.25,4.25,4.25,0.0],["2009-03-18",4.25,4.25,4.25,4.25,0.0],["2009-03-19",4.25,4.25,4.25,4.25,0.0],["2009-03-20",4.25,4.25,4.25,4.25,0.0],["2009-03-23",4.25,4.25,4.25,4.25,0.0],["2009-03-24",4.25,4.25,4.25,4.25,0.0],["2009-03-25",4.25,4.25,4.25,4.25,0.0],["2009-03-26",4.25,4.25,4.25,4.25,0.0],["2009-03-27",4.25,4.25,4.25,4.25,0.0],["2009-03-30",4.25,4.25,4.25,4.25,0.0],["2009-03-31",4.25,4.25,4.25,4.25,0.0],["2009-04-01",4.25,4.25,4.25,4.25,0.0],["2009-04-02",4.25,4.25,4.25,4.25,0.0],["2009-04-03",4.25,4.25,4.25,4.25,0.0],["2009-04-06",4.25,4.25,4.25,4.25,0.0],["2009-04-07",4.25,4.25,4.25,4.25,0.0],["2009-04-08",4.25,4.25,4.25,4.25,0.0],["2009-04-09",4.25,4.25,4.25,4.25,0.0],["2009-04-13",4.25,4.25,4.25,4.25,0.0],["2009-04-14",4.25,4.25,4.25,4.25,0.0],["2009-04-15",4.25,4.25,4.25,4.25,0.0],["2009-04-16",4.25,4.25,4.25,4.25,0.0],["2009-04-17",4.25,4.25,4.25,4.25,0.0],["2009-04-20",4.25,4.25,4.25,4.25,0.0],["2009-04-21",4.25,4.25,4.25,4.25,0.0],["2009-04-22",4.25,4.25,4.25,4.25,0.0],["2009-04-23",4.25,4.25,4.25,4.25,0.0],["2009-04-24",4.25,4.25,4.25,4.25,0.0],["2009-04-27",4.25,4.25,4.25,4.25,0.0],["2009-04-28",4.25,4.25,4.25,4.25,0.0],["2009-04-29",4.25,4.25,4.25,4.25,0.0],["2009-04-30",4.25,4.25,4.25,4.25,0.0],["2009-05-01",4.25,4.25,4.25,4.25,0.0],["2009-05-04",4.25,4.25,4.25,4.25,0.0],["2009-05-05",4.25,4.25,4.25,4.25,0.0],["2009-05-06",4.25,4.25,4.25,4.25,0.0],["2009-05-07",4.06,4.25,4.06,4.25,200.0],["2009-05-08",4.25,4.25,4.25,4.25,0.0],["2009-05-11",4.25,4.25,4.25,4.25,0.0],["2009-05-12",4.25,4.25,4.25,4.25,0.0],["2009-05-13",4.25,4.25,4.25,4.25,0.0],["2009-05-14",4.26,4.26,4.26,4.26,400.0],["2009-05-15",4.26,4.26,4.26,4.26,0.0],["2009-05-18",4.26,4.26,4.26,4.26,0.0],["2009-05-19",4.26,4.26,4.26,4.26,0.0],["2009-05-20",4.26,4.26,4.26,4.26,0.0],["2009-05-21",4.26,4.26,4.26,4.26,0.0],["2009-05-22",4.44,4.44,4.44,4.44,100.0],["2009-05-26",4.44,4.44,4.44,4.44,0.0],["2009-05-27",4.44,4.44,4.44,4.44,0.0],["2009-05-28",4.63,4.63,4.25,4.25,50778.0],["2009-05-29",4.46,4.49,4.46,4.49,700.0],["2009-06-01",4.5,4.69,4.5,4.69,300.0],["2009-06-02",4.69,4.69,4.69,4.69,0.0],["2009-06-03",4.69,4.69,4.69,4.69,0.0],["2009-06-04",4.69,4.69,4.69,4.69,0.0],["2009-06-05",4.75,4.76,4.65,4.65,22500.0],["2009-06-08",4.7,4.75,4.65,4.7,60800.0],["2009-06-09",4.89,5.9,4.89,5.45,600.0],["2009-06-10",5.45,5.45,5.45,5.45,0.0],["2009-06-11",5.45,5.45,5.45,5.45,0.0],["2009-06-12",5.45,5.45,5.45,5.45,0.0],["2009-06-15",5.64,5.7,5.64,5.7,600.0],["2009-06-16",5.7,5.7,5.7,5.7,0.0],["2009-06-17",5.95,6.22,5.9,6.22,600.0],["2009-06-18",6.28,6.28,6.23,6.23,500.0],["2009-06-19",6.43,6.81,6.43,6.81,50600.0],["2009-06-22",6.81,6.81,6.81,6.81,0.0],["2009-06-23",6.8,6.8,6.8,6.8,500.0],["2009-06-24",6.99,6.99,6.99,6.99,400.0],["2009-06-25",6.99,6.99,6.99,6.99,0.0],["2009-06-26",6.88,6.99,6.88,6.88,400.0],["2009-06-29",6.88,6.88,6.88,6.88,0.0],["2009-06-30",7.07,7.07,7.0,7.0,500.0],["2009-07-01",7.0,7.0,7.0,7.0,0.0],["2009-07-02",7.0,7.0,7.0,7.0,0.0],["2009-07-06",7.0,7.0,7.0,7.0,0.0],["2009-07-07",6.81,6.81,6.81,6.81,100.0],["2009-07-08",6.81,6.81,6.81,6.81,0.0],["2009-07-09",7.0,7.0,6.84,6.84,200.0],["2009-07-10",6.84,6.84,6.84,6.84,0.0],["2009-07-13",6.81,6.81,6.81,6.81,200.0],["2009-07-14",6.81,6.81,6.81,6.81,0.0],["2009-07-15",7.0,7.0,7.0,7.0,800.0],["2009-07-16",7.0,7.0,7.0,7.0,0.0],["2009-07-17",7.0,7.0,7.0,7.0,0.0],["2009-07-20",7.05,7.62,7.05,7.62,400.0],["2009-07-21",7.43,8.15,7.43,7.78,700.0],["2009-07-22",7.78,7.78,7.78,7.78,0.0],["2009-07-23",7.78,7.78,7.78,7.78,0.0],["2009-07-24",7.78,7.78,7.78,7.78,0.0],["2009-07-27",7.78,7.78,7.78,7.78,0.0],["2009-07-28",7.78,7.78,7.78,7.78,0.0],["2009-07-29",7.78,7.78,7.78,7.78,0.0],["2009-07-30",7.78,7.78,7.78,7.78,0.0],["2009-07-31",7.78,7.78,7.78,7.78,0.0],["2009-08-03",7.78,7.78,7.78,7.78,0.0],["2009-08-04",7.78,7.78,7.78,7.78,0.0],["2009-08-05",7.78,7.78,7.78,7.78,0.0],["2009-08-06",7.78,7.78,7.78,7.78,0.0],["2009-08-07",7.78,7.78,7.78,7.78,0.0],["2009-08-10",7.78,7.78,7.78,7.78,0.0],["2009-08-11",7.78,7.78,7.78,7.78,0.0],["2009-08-12",7.78,7.78,7.78,7.78,0.0],["2009-08-13",7.78,7.78,7.78,7.78,0.0],["2009-08-14",7.78,7.78,7.78,7.78,0.0],["2009-08-17",7.78,7.78,7.78,7.78,0.0],["2009-08-18",7.78,7.78,7.78,7.78,0.0],["2009-08-19",7.78,7.78,7.78,7.78,0.0],["2009-08-20",7.78,7.78,7.78,7.78,0.0],["2009-08-21",7.78,7.78,7.78,7.78,0.0],["2009-08-24",7.78,7.78,7.78,7.78,0.0],["2009-08-25",7.78,7.78,7.78,7.78,0.0],["2009-08-26",7.78,7.78,7.78,7.78,0.0],["2009-08-27",7.78,7.78,7.78,7.78,0.0],["2009-08-28",7.78,7.78,7.78,7.78,0.0],["2009-08-31",7.78,7.78,7.78,7.78,0.0],["2009-09-01",7.78,7.78,7.78,7.78,0.0],["2009-09-02",7.78,7.78,7.78,7.78,0.0],["2009-09-03",7.78,7.78,7.78,7.78,0.0],["2009-09-04",6.0,6.0,6.0,6.0,200.0],["2009-09-08",6.0,6.0,6.0,6.0,0.0],["2009-09-09",6.0,6.0,6.0,6.0,0.0],["2009-09-10",6.0,6.0,6.0,6.0,0.0],["2009-09-11",6.0,6.0,6.0,6.0,0.0],["2009-09-14",7.19,7.19,7.19,7.19,200.0],["2009-09-15",7.19,7.19,7.19,7.19,0.0],["2009-09-16",7.19,7.19,7.19,7.19,0.0],["2009-09-17",7.19,7.19,7.19,7.19,0.0],["2009-09-18",7.19,7.19,7.19,7.19,0.0],["2009-09-21",7.19,7.19,7.19,7.19,0.0],["2009-09-22",7.19,7.19,7.19,7.19,0.0],["2009-09-23",7.19,7.19,7.19,7.19,0.0],["2009-09-24",7.19,7.19,7.19,7.19,0.0],["2009-09-25",7.19,7.19,7.19,7.19,0.0],["2009-09-28",7.19,7.19,7.19,7.19,0.0],["2009-09-29",7.19,7.19,7.19,7.19,0.0],["2009-09-30",5.1401,5.1401,5.1401,5.1401,300.0],["2009-10-01",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-02",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-05",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-06",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-07",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-08",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-09",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-12",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-13",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-14",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-15",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-16",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-19",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-20",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-21",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-22",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-23",5.1401,5.1401,5.1401,5.1401,0.0],["2009-10-26",6.66,6.66,6.66,6.66,100.0],["2009-10-27",5.33,5.33,5.33,5.33,100.0],["2009-10-28",6.0,6.0,5.0001,5.0001,390.0],["2009-10-29",5.0001,5.0001,5.0001,5.0001,0.0],["2009-10-30",5.0001,5.0001,5.0001,5.0001,0.0],["2009-11-02",5.0001,5.0001,5.0001,5.0001,0.0],["2009-11-03",6.22,6.22,6.21,6.21,468.0],["2009-11-04",6.21,6.21,6.21,6.21,0.0],["2009-11-05",6.21,6.21,6.21,6.21,0.0],["2009-11-06",6.21,6.21,6.21,6.21,0.0],["2009-11-09",6.21,6.21,6.21,6.21,0.0],["2009-11-10",6.21,6.21,6.21,6.21,0.0],["2009-11-11",6.21,6.21,6.21,6.21,0.0],["2009-11-12",6.21,6.21,6.21,6.21,0.0],["2009-11-13",9.03,9.03,9.03,9.03,100.0],["2009-11-16",9.03,9.03,9.03,9.03,0.0],["2009-11-17",9.03,9.03,9.03,9.03,0.0],["2009-11-18",9.03,9.03,9.03,9.03,0.0],["2009-11-19",9.03,9.03,9.03,9.03,0.0],["2009-11-20",9.03,9.03,9.03,9.03,0.0],["2009-11-23",9.03,9.03,9.03,9.03,0.0],["2009-11-24",9.03,9.03,9.03,9.03,0.0],["2009-11-25",9.03,9.03,9.03,9.03,0.0],["2009-11-27",9.03,9.03,9.03,9.03,0.0],["2009-11-30",9.03,9.03,9.03,9.03,0.0],["2009-12-01",9.03,9.03,9.03,9.03,0.0],["2009-12-02",9.03,9.03,9.03,9.03,0.0],["2009-12-03",9.03,9.03,9.03,9.03,0.0],["2009-12-04",9.03,9.03,9.03,9.03,0.0],["2009-12-07",9.03,9.03,9.03,9.03,0.0],["2009-12-08",5.51,5.51,5.51,5.51,200.0],["2009-12-09",9.08,9.08,8.0001,8.19,6975.0],["2009-12-10",11.0299,11.0299,8.0,8.0,500.0],["2009-12-11",8.0,8.0,8.0,8.0,500.0],["2009-12-14",8.0,8.0,7.302,7.778,1540.0],["2009-12-15",9.45,9.5,7.6,9.5,1561.0],["2009-12-16",9.5,9.5,9.5,9.5,600.0],["2009-12-17",9.5,9.5,9.5,9.5,0.0],["2009-12-18",9.5,9.5,9.5,9.5,0.0],["2009-12-21",7.61,7.61,6.785,7.36,2625.0],["2009-12-22",7.36,7.36,7.36,7.36,0.0],["2009-12-23",6.0,6.9925,5.51,5.51,850.0],["2009-12-24",6.61,6.61,6.61,6.61,850.0],["2009-12-28",5.78,6.9785,5.51,5.85,950.0],["2009-12-29",5.92,6.98,5.92,5.92,510.0],["2009-12-30",6.88,6.88,6.75,6.75,785.0],["2009-12-31",6.75,6.75,6.75,6.75,0.0],["2010-01-04",6.75,6.75,6.75,6.75,0.0],["2010-01-05",6.75,6.75,6.75,6.75,0.0],["2010-01-06",6.75,6.75,6.75,6.75,0.0],["2010-01-07",5.72,5.72,5.72,5.72,100.0],["2010-01-08",5.72,5.72,5.72,5.72,0.0],["2010-01-11",5.72,5.72,5.72,5.72,0.0],["2010-01-12",5.72,5.72,5.72,5.72,200.0],["2010-01-13",5.72,5.72,5.72,5.72,0.0],["2010-01-14",5.03,5.03,5.03,5.03,200.0],["2010-01-15",5.03,5.03,5.03,5.03,0.0],["2010-01-19",5.03,5.03,5.03,5.03,0.0],["2010-01-20",5.03,5.03,5.03,5.03,0.0],["2010-01-21",5.03,5.03,5.03,5.03,0.0],["2010-01-22",5.03,5.03,5.03,5.03,0.0],["2010-01-25",5.03,5.03,5.03,5.03,0.0],["2010-01-26",5.3,5.3,5.3,5.3,1115.0],["2010-01-27",5.3,5.3,5.25,5.25,1715.0],["2010-01-28",5.25,5.25,5.25,5.25,0.0],["2010-01-29",5.25,5.25,5.25,5.25,0.0],["2010-02-01",5.25,5.25,5.25,5.25,0.0],["2010-02-02",5.25,5.25,5.25,5.25,0.0],["2010-02-03",5.25,5.25,5.25,5.25,0.0],["2010-02-04",5.25,5.25,5.25,5.25,0.0],["2010-02-05",5.25,5.25,5.25,5.25,0.0],["2010-02-08",5.25,5.25,5.25,5.25,0.0],["2010-02-09",5.25,5.25,5.25,5.25,0.0],["2010-02-10",5.25,5.25,5.25,5.25,0.0],["2010-02-11",5.25,5.25,5.25,5.25,0.0],["2010-02-12",5.25,5.25,5.25,5.25,0.0],["2010-02-16",5.25,5.25,5.25,5.25,0.0],["2010-02-17",5.25,5.25,5.25,5.25,0.0],["2010-02-18",5.25,5.25,5.25,5.25,0.0],["2010-02-19",5.25,5.25,5.25,5.25,0.0],["2010-02-22",5.25,5.25,5.25,5.25,0.0],["2010-02-23",6.25,6.25,6.25,6.25,2714.0],["2010-02-24",6.25,6.25,6.25,6.25,0.0],["2010-02-25",6.25,6.25,6.25,6.25,0.0],["2010-02-26",7.19,7.19,7.19,7.19,2714.0],["2010-03-01",6.74,6.74,6.74,6.74,2714.0],["2010-03-02",6.75,7.485,6.75,7.485,4604.0],["2010-03-03",7.485,7.485,7.485,7.485,0.0],["2010-03-04",7.485,7.485,7.485,7.485,0.0],["2010-03-05",7.99,8.55,7.99,8.55,4904.0],["2010-03-08",8.55,8.55,8.55,8.55,0.0],["2010-03-09",8.55,8.55,8.55,8.55,0.0],["2010-03-10",8.55,8.55,8.55,8.55,0.0],["2010-03-11",8.55,8.55,8.55,8.55,0.0],["2010-03-12",8.55,8.55,8.55,8.55,0.0],["2010-03-15",8.55,8.55,8.55,8.55,0.0],["2010-03-16",8.55,8.55,8.55,8.55,0.0],["2010-03-17",7.7,8.3,7.7,8.3,1000.0],["2010-03-18",8.0,8.3001,8.0,8.3001,699.0],["2010-03-19",8.3001,8.3001,8.3001,8.3001,0.0],["2010-03-22",8.3001,8.3001,8.3001,8.3001,0.0],["2010-03-23",8.3001,8.3001,8.3001,8.3001,0.0],["2010-03-24",8.3001,8.3001,8.3001,8.3001,0.0],["2010-03-25",8.3001,8.3001,8.3001,8.3001,0.0],["2010-03-26",8.3001,8.3001,8.3001,8.3001,0.0],["2010-03-29",8.2,9.9,8.2,9.9,1207.0],["2010-03-30",9.9,9.9,9.9,9.9,0.0],["2010-03-31",9.9,9.9,9.9,9.9,0.0],["2010-04-01",9.9,9.9,9.9,9.9,0.0],["2010-04-05",9.85,9.85,9.8,9.8,200.0],["2010-04-06",9.8,9.8,9.8,9.8,0.0],["2010-04-07",9.8,9.8,9.8,9.8,0.0],["2010-04-08",9.8,9.8,9.8,9.8,0.0],["2010-04-09",9.8,9.8,9.8,9.8,0.0],["2010-04-12",9.8,9.8,9.8,9.8,0.0],["2010-04-13",9.8,9.8,9.8,9.8,0.0],["2010-04-14",9.8,9.8,9.8,9.8,0.0],["2010-04-15",9.8,9.8,9.8,9.8,0.0],["2010-04-16",9.8,9.8,9.8,9.8,0.0],["2010-04-19",9.8,9.8,9.8,9.8,0.0],["2010-04-20",9.8,9.8,9.8,9.8,0.0],["2010-04-21",9.8,9.8,9.8,9.8,0.0],["2010-04-22",6.21,6.21,6.21,6.21,200.0],["2010-04-23",6.21,6.21,6.21,6.21,0.0],["2010-04-26",6.21,6.21,6.21,6.21,0.0],["2010-04-27",6.21,6.21,6.21,6.21,0.0],["2010-04-28",6.21,6.21,6.21,6.21,0.0],["2010-04-29",6.21,6.21,6.21,6.21,0.0],["2010-04-30",6.21,6.21,6.21,6.21,0.0],["2010-05-03",6.21,6.21,6.21,6.21,0.0],["2010-05-04",5.56,5.56,5.56,5.56,200.0],["2010-05-05",5.56,5.56,5.56,5.56,0.0],["2010-05-06",5.56,9.7985,5.55,9.7985,400.0],["2010-05-07",9.7985,9.7985,9.7985,9.7985,0.0],["2010-05-10",9.7985,9.7985,9.7985,9.7985,0.0],["2010-05-11",9.7985,9.7985,9.7985,9.7985,0.0],["2010-05-12",5.56,9.8,5.55,9.8,600.0],["2010-05-13",9.8,9.8,9.8,9.8,0.0],["2010-05-14",9.8,9.8,9.8,9.8,0.0],["2010-05-17",9.8,9.8,9.8,9.8,0.0],["2010-05-18",9.8,9.8,9.8,9.8,0.0],["2010-05-19",9.8,9.8,9.8,9.8,0.0],["2010-05-20",9.8,9.8,9.8,9.8,0.0],["2010-05-21",9.8,9.8,9.8,9.8,0.0],["2010-05-24",6.01,6.01,5.56,5.87,300.0],["2010-05-25",6.07,6.22,5.9,6.22,475.0],["2010-05-26",8.57,8.99,8.57,8.82,1163.0],["2010-05-27",7.68,8.75,7.68,8.75,300.0],["2010-05-28",7.68,7.68,6.4101,6.4101,100.0],["2010-06-01",6.55,6.55,6.53,6.53,200.0],["2010-06-02",6.55,6.61,6.55,6.61,100.0],["2010-06-03",6.61,6.61,6.61,6.61,0.0],["2010-06-04",6.61,6.61,6.61,6.61,0.0],["2010-06-07",6.61,6.61,6.61,6.61,0.0],["2010-06-08",6.61,6.61,6.61,6.61,0.0],["2010-06-09",6.61,6.61,6.61,6.61,0.0],["2010-06-10",6.61,6.61,6.61,6.61,0.0],["2010-06-11",6.61,6.61,6.61,6.61,0.0],["2010-06-14",6.61,6.61,6.61,6.61,0.0],["2010-06-15",6.69,6.69,6.69,6.69,100.0],["2010-06-16",6.69,6.69,6.69,6.69,0.0],["2010-06-17",6.6,6.6,6.6,6.6,200.0],["2010-06-18",6.6,6.6,6.6,6.6,0.0],["2010-06-21",8.0,8.0,8.0,8.0,600.0],["2010-06-22",8.79,8.79,8.79,8.79,600.0],["2010-06-23",8.79,8.79,8.79,8.79,0.0],["2010-06-24",8.79,8.79,8.79,8.79,0.0],["2010-06-25",8.0,8.0,8.0,8.0,200.0],["2010-06-28",8.0,8.0,8.0,8.0,690.0],["2010-06-29",8.0,8.0,8.0,8.0,0.0],["2010-06-30",8.0,8.0,8.0,8.0,0.0],["2010-07-01",8.0,8.0,8.0,8.0,0.0],["2010-07-02",8.0,8.0,8.0,8.0,0.0],["2010-07-06",8.8,8.8,8.8,8.8,100.0],["2010-07-07",8.05,8.05,7.88,7.88,200.0],["2010-07-08",7.88,7.88,7.88,7.88,0.0],["2010-07-09",7.88,7.88,7.88,7.88,0.0],["2010-07-12",7.88,7.88,7.88,7.88,0.0],["2010-07-13",7.88,7.88,7.88,7.88,400.0],["2010-07-14",7.23,7.23,7.23,7.23,100.0],["2010-07-15",7.23,7.23,7.23,7.23,0.0],["2010-07-16",7.23,7.23,7.23,7.23,284.0],["2010-07-19",7.22,7.749,6.0,7.749,2335.0],["2010-07-20",7.749,7.749,7.749,7.749,0.0],["2010-07-21",7.88,7.88,7.88,7.88,169.0],["2010-07-22",6.56,6.56,6.56,6.56,0.0],["2010-07-23",6.56,6.56,6.56,6.56,0.0],["2010-07-26",6.56,6.56,6.56,6.56,0.0],["2010-07-27",6.52,6.52,6.52,6.52,100.0],["2010-07-28",6.52,6.52,6.52,6.52,0.0],["2010-07-29",6.52,6.52,6.52,6.52,0.0],["2010-07-30",6.52,6.52,6.52,6.52,0.0],["2010-08-02",6.51,6.51,6.51,6.51,0.0],["2010-08-03",6.5,6.5,6.5,6.5,0.0],["2010-08-04",6.5,6.5,6.5,6.5,0.0],["2010-08-05",7.77,7.77,7.77,7.77,1100.0],["2010-08-06",7.88,7.88,7.88,7.88,100.0],["2010-08-09",7.88,7.88,7.88,7.88,0.0],["2010-08-10",7.88,7.88,7.88,7.88,0.0],["2010-08-11",6.59,7.88,6.59,7.88,200.0],["2010-08-12",7.88,7.88,7.88,7.88,0.0],["2010-08-13",7.88,7.88,7.88,7.88,0.0],["2010-08-16",7.88,7.88,7.88,7.88,0.0],["2010-08-17",7.88,7.88,7.88,7.88,0.0],["2010-08-18",6.84,6.86,6.76,6.8,1600.0],["2010-08-19",6.8,6.8,6.8,6.8,0.0],["2010-08-20",6.8,6.8,6.8,6.8,0.0],["2010-08-23",6.8,6.8,6.8,6.8,0.0],["2010-08-24",6.8,6.8,6.8,6.8,0.0],["2010-08-25",7.4,7.4,7.4,7.4,500.0],["2010-08-26",7.4,7.79,7.4,7.4,285.0],["2010-08-27",7.4,7.4,7.4,7.4,0.0],["2010-08-30",7.4,7.4,7.4,7.4,0.0],["2010-08-31",7.4,7.4,7.4,7.4,0.0],["2010-09-01",7.4,7.4,7.4,7.4,0.0],["2010-09-02",7.4,7.4,7.4,7.4,0.0],["2010-09-03",7.4,7.4,7.4,7.4,0.0],["2010-09-07",7.4,7.4,7.4,7.4,0.0],["2010-09-08",7.4,7.4,7.4,7.4,0.0],["2010-09-09",7.4,7.4,7.4,7.4,0.0],["2010-09-10",7.4,7.4,7.4,7.4,0.0],["2010-09-13",7.4,7.4,7.4,7.4,0.0],["2010-09-14",7.4,7.4,7.4,7.4,0.0],["2010-09-15",7.4,7.4,7.4,7.4,0.0],["2010-09-16",7.4,7.4,7.4,7.4,0.0],["2010-09-17",6.805,6.805,6.805,6.805,200.0],["2010-09-20",8.4,8.4,8.4,8.4,1479.0],["2010-09-21",8.4,8.4,8.4,8.4,0.0],["2010-09-22",8.4,8.4,8.4,8.4,0.0],["2010-09-23",8.4,8.4,8.4,8.4,0.0],["2010-09-24",8.4,8.4,8.4,8.4,0.0],["2010-09-27",8.4,8.4,8.4,8.4,0.0],["2010-09-28",8.4,8.4,8.4,8.4,0.0],["2010-09-29",8.4,8.4,8.4,8.4,0.0],["2010-09-30",8.4,8.4,8.4,8.4,0.0],["2010-10-01",8.4,8.4,8.4,8.4,0.0],["2010-10-04",8.4,8.4,8.4,8.4,0.0],["2010-10-05",8.4,8.4,8.4,8.4,0.0],["2010-10-06",8.4,8.4,8.4,8.4,0.0],["2010-10-07",8.4,8.4,8.4,8.4,0.0],["2010-10-08",8.4,8.4,8.4,8.4,0.0],["2010-10-11",8.4,8.4,8.4,8.4,0.0],["2010-10-12",8.4,8.4,8.4,8.4,0.0],["2010-10-13",8.4,8.4,8.4,8.4,0.0],["2010-10-14",8.5,8.5,8.5,8.5,3000.0],["2010-10-15",8.5,8.5,8.5,8.5,0.0],["2010-10-18",6.89,7.53,6.89,7.53,376.0],["2010-10-19",7.53,7.53,7.53,7.53,0.0],["2010-10-20",7.53,7.53,7.53,7.53,0.0],["2010-10-21",7.53,7.53,7.53,7.53,0.0],["2010-10-22",7.53,7.53,7.53,7.53,0.0],["2010-10-25",8.0,8.0,8.0,8.0,100.0],["2010-10-26",8.0,8.0,8.0,8.0,0.0],["2010-10-27",8.0,8.0,8.0,8.0,0.0],["2010-10-28",8.0,8.0,8.0,8.0,0.0],["2010-10-29",8.0,8.0,8.0,8.0,0.0],["2010-11-01",8.0,8.0,8.0,8.0,0.0],["2010-11-02",8.0,8.0,8.0,8.0,0.0],["2010-11-03",7.77,7.77,7.77,7.77,100.0],["2010-11-04",9.49,9.49,9.49,9.49,100.0],["2010-11-05",9.49,9.49,9.49,9.49,0.0],["2010-11-08",9.49,9.49,9.49,9.49,0.0],["2010-11-09",9.49,9.49,9.49,9.49,0.0],["2010-11-10",9.49,9.49,9.49,9.49,0.0],["2010-11-11",9.49,9.49,9.49,9.49,0.0],["2010-11-12",9.49,9.49,9.49,9.49,0.0],["2010-11-15",9.49,9.49,9.49,9.49,0.0],["2010-11-16",9.49,9.49,9.49,9.49,0.0],["2010-11-17",9.49,9.49,9.49,9.49,0.0],["2010-11-18",9.49,9.49,9.49,9.49,0.0],["2010-11-19",9.49,9.49,9.49,9.49,0.0],["2010-11-22",9.49,9.49,9.49,9.49,0.0],["2010-11-23",9.49,9.49,9.49,9.49,0.0],["2010-11-24",9.49,9.49,9.49,9.49,0.0],["2010-11-26",9.49,9.49,9.49,9.49,0.0],["2010-11-29",9.49,9.49,9.49,9.49,0.0],["2010-11-30",8.5,9.2,8.5,9.2,200.0],["2010-12-01",9.2,9.2,9.2,9.2,0.0],["2010-12-02",9.2,9.2,9.2,9.2,0.0],["2010-12-03",9.2,9.2,9.2,9.2,0.0],["2010-12-06",9.2,9.2,9.2,9.2,0.0],["2010-12-07",9.2,9.2,9.2,9.2,0.0],["2010-12-08",9.2,9.2,9.2,9.2,0.0],["2010-12-09",8.5,9.2,8.5,8.88,350.0],["2010-12-10",8.88,8.88,8.88,8.88,0.0],["2010-12-13",8.88,8.88,8.88,8.88,0.0],["2010-12-14",8.88,8.88,8.88,8.88,0.0],["2010-12-15",8.88,8.88,8.88,8.88,0.0],["2010-12-16",8.88,8.88,8.88,8.88,0.0],["2010-12-17",8.05,8.0501,8.0,8.0,2050.0],["2010-12-20",8.0,8.0,8.0,8.0,0.0],["2010-12-21",8.0,8.0,8.0,8.0,0.0],["2010-12-22",9.24,9.25,9.24,9.25,2750.0],["2010-12-23",9.25,9.25,9.1,9.25,4600.0],["2010-12-27",9.25,9.25,9.25,9.25,4600.0],["2010-12-28",9.25,9.25,9.25,9.25,0.0],["2010-12-29",9.25,9.25,9.25,9.25,0.0],["2010-12-30",7.6,7.6,7.6,7.6,5000.0],["2010-12-31",7.6,8.99,7.6,8.99,5100.0],["2011-01-03",8.99,8.99,8.99,8.99,0.0],["2011-01-04",8.99,8.99,8.99,8.99,0.0],["2011-01-05",8.99,8.99,8.99,8.99,0.0],["2011-01-06",8.99,8.99,8.99,8.99,0.0],["2011-01-07",8.99,8.99,8.99,8.99,0.0],["2011-01-10",9.0,9.0,9.0,9.0,100.0],["2011-01-11",9.0,9.0,9.0,9.0,0.0],["2011-01-12",9.0,9.0,9.0,9.0,0.0],["2011-01-13",9.0,9.0,9.0,9.0,473.0],["2011-01-14",9.25,9.25,9.25,9.25,0.0],["2011-01-18",9.25,9.25,9.25,9.25,0.0],["2011-01-19",9.25,9.25,9.25,9.25,0.0],["2011-01-20",9.25,9.25,9.25,9.25,0.0],["2011-01-21",9.25,9.25,9.25,9.25,0.0],["2011-01-24",9.25,9.25,9.25,9.25,0.0],["2011-01-25",9.25,9.25,9.25,9.25,0.0],["2011-01-26",9.25,9.25,9.25,9.25,0.0],["2011-01-27",9.25,9.25,9.25,9.25,0.0],["2011-01-28",9.25,9.25,9.25,9.25,0.0],["2011-01-31",9.25,9.25,9.25,9.25,0.0],["2011-02-01",9.25,9.25,9.25,9.25,0.0],["2011-02-02",9.25,9.25,9.25,9.25,0.0],["2011-02-03",9.25,9.25,9.25,9.25,0.0],["2011-02-04",9.25,9.25,9.25,9.25,0.0],["2011-02-07",9.25,9.25,9.25,9.25,0.0],["2011-02-08",9.25,9.25,9.25,9.25,0.0],["2011-02-09",9.25,9.25,9.25,9.25,0.0],["2011-02-10",7.655,7.655,7.655,7.655,1800.0],["2011-02-11",9.05,9.05,9.05,9.05,1800.0],["2011-02-14",9.05,9.05,9.05,9.05,0.0],["2011-02-15",9.05,9.05,9.05,9.05,0.0],["2011-02-16",9.05,9.05,9.05,9.05,0.0],["2011-02-17",9.05,9.05,9.05,9.05,0.0],["2011-02-18",7.6,7.6,7.0,7.0,2000.0],["2011-02-22",7.0,7.0,7.0,7.0,2000.0],["2011-02-23",7.0,7.0,7.0,7.0,0.0],["2011-02-24",7.0,7.0,7.0,7.0,0.0],["2011-02-25",7.0,7.0,7.0,7.0,0.0],["2011-02-28",7.0,7.0,7.0,7.0,0.0],["2011-03-01",7.0,7.0,7.0,7.0,0.0],["2011-03-02",7.0,8.13,7.0,8.13,3424.0],["2011-03-03",8.13,8.13,8.13,8.13,0.0],["2011-03-04",8.13,8.13,8.13,8.13,0.0],["2011-03-07",8.13,8.13,8.13,8.13,0.0],["2011-03-08",8.13,8.13,8.13,8.13,0.0],["2011-03-09",8.13,8.13,8.13,8.13,0.0],["2011-03-10",8.13,8.13,8.13,8.13,0.0],["2011-03-11",8.13,8.13,8.13,8.13,0.0],["2011-03-14",8.13,8.13,8.13,8.13,0.0],["2011-03-15",8.13,8.13,8.13,8.13,0.0],["2011-03-16",7.0,7.0,7.0,7.0,3424.0],["2011-03-17",7.0,7.0,6.0387,6.0387,3824.0],["2011-03-18",6.0387,6.0387,6.0387,6.0387,0.0],["2011-03-21",7.0,7.0,7.0,7.0,0.0],["2011-03-22",7.0,7.0,7.0,7.0,0.0],["2011-03-23",7.0,7.0,7.0,7.0,0.0],["2011-03-24",7.0,7.0,7.0,7.0,0.0],["2011-03-25",7.0,7.0,7.0,7.0,0.0],["2011-03-28",7.0,7.0,7.0,7.0,0.0],["2011-03-29",7.0,7.0,7.0,7.0,0.0],["2011-03-30",7.0,7.0,6.75,6.75,200.0],["2011-03-31",6.75,6.75,6.75,6.75,0.0],["2011-04-01",6.75,6.75,6.75,6.75,0.0],["2011-04-04",7.0,7.0,7.0,7.0,100.0],["2011-04-05",7.0,7.0,7.0,7.0,0.0],["2011-04-06",7.0,7.0,7.0,7.0,0.0],["2011-04-07",7.0,7.0,7.0,7.0,0.0],["2011-04-08",7.5,7.5,7.5,7.5,0.0],["2011-04-11",7.5,7.5,7.5,7.5,0.0],["2011-04-12",7.5,7.5,7.5,7.5,0.0],["2011-04-13",7.5,7.5,7.5,7.5,0.0],["2011-04-14",7.5,7.5,7.5,7.5,0.0],["2011-04-15",6.7,6.7,6.7,6.7,40.0],["2011-04-18",6.7,6.7,6.7,6.7,0.0],["2011-04-19",6.7,6.7,6.7,6.7,0.0],["2011-04-20",6.7,6.7,6.7,6.7,0.0],["2011-04-21",6.7,6.7,6.7,6.7,0.0],["2011-04-25",6.7,6.7,6.7,6.7,0.0],["2011-04-26",6.7,6.7,6.7,6.7,0.0],["2011-04-27",6.7,6.7,6.7,6.7,0.0],["2011-04-28",6.7,6.7,6.7,6.7,0.0],["2011-04-29",6.7,6.7,6.7,6.7,0.0],["2011-05-02",6.03,6.3,5.5,6.25,3800.0],["2011-05-03",6.0,6.0,6.0,6.0,200.0],["2011-05-04",6.0,6.0,6.0,6.0,625.0],["2011-05-05",6.0,6.0,6.0,6.0,0.0],["2011-05-06",5.9,5.9,5.9,5.9,100.0],["2011-05-09",5.9,5.9,5.9,5.9,0.0],["2011-05-10",5.9,5.9,5.9,5.9,0.0],["2011-05-11",5.9,5.9,5.9,5.9,0.0],["2011-05-12",5.72,5.72,5.5,5.5,1275.0],["2011-05-13",5.5,5.5,5.5,5.5,0.0],["2011-05-16",5.5,5.5,5.5,5.5,0.0],["2011-05-17",5.25,5.25,5.25,5.25,100.0],["2011-05-18",5.25,5.25,5.25,5.25,0.0],["2011-05-19",5.25,5.25,5.25,5.25,0.0],["2011-05-20",5.25,5.25,5.25,5.25,0.0],["2011-05-23",5.25,5.25,5.25,5.25,0.0],["2011-05-24",5.25,5.25,5.25,5.25,0.0],["2011-05-25",5.25,5.25,5.25,5.25,0.0],["2011-05-26",5.25,5.25,5.25,5.25,0.0],["2011-05-27",5.28,5.28,5.28,5.28,50.0],["2011-05-31",5.45,5.5,5.4,5.5,600.0],["2011-06-01",5.5,5.5,5.5,5.5,0.0],["2011-06-02",5.5,5.5,5.5,5.5,0.0],["2011-06-03",5.5,5.5,5.5,5.5,0.0],["2011-06-06",5.5,5.5,5.5,5.5,0.0],["2011-06-07",5.5,5.5,5.5,5.5,0.0],["2011-06-08",5.5,5.5,5.5,5.5,0.0],["2011-06-09",5.5,5.5,5.5,5.5,0.0],["2011-06-10",5.5,5.5,5.5,5.5,0.0],["2011-06-13",5.5,5.5,5.5,5.5,0.0],["2011-06-14",6.46,6.46,5.5,5.5,1815.0],["2011-06-15",5.5,5.5,5.5,5.5,0.0],["2011-06-16",5.5,5.5,5.5,5.5,0.0],["2011-06-17",5.5,5.5,5.5,5.5,0.0],["2011-06-20",6.16,6.16,6.16,6.16,200.0],["2011-06-21",6.16,6.16,6.16,6.16,0.0],["2011-06-22",6.16,6.16,6.16,6.16,0.0],["2011-06-23",6.0,6.0,6.0,6.0,300.0],["2011-06-24",6.0,6.0,6.0,6.0,0.0],["2011-06-27",6.0,6.0,6.0,6.0,0.0],["2011-06-28",6.0,6.0,6.0,6.0,0.0],["2011-06-29",6.0,6.0,6.0,6.0,0.0],["2011-06-30",6.0,6.0,6.0,6.0,0.0],["2011-07-01",6.0,6.0,6.0,6.0,0.0],["2011-07-05",6.0,6.0,6.0,6.0,0.0],["2011-07-06",6.0,6.0,6.0,6.0,0.0],["2011-07-07",7.0,7.0,7.0,7.0,1700.0],["2011-07-08",7.0,7.0,7.0,7.0,0.0],["2011-07-11",7.0,7.0,7.0,7.0,0.0],["2011-07-12",7.0,7.0,7.0,7.0,0.0],["2011-07-13",7.0,7.0,7.0,7.0,0.0],["2011-07-14",6.6,6.6,6.6,6.6,2500.0],["2011-07-15",6.4,6.4,6.4,6.4,2900.0],["2011-07-18",6.4,6.4,6.4,6.4,0.0],["2011-07-19",6.4,6.4,6.4,6.4,0.0],["2011-07-20",6.4,6.5,6.4,6.5,3643.0],["2011-07-21",6.5,6.5,6.5,6.5,0.0],["2011-07-22",6.5,6.5,6.5,6.5,0.0],["2011-07-25",6.5,6.5,6.5,6.5,0.0],["2011-07-26",6.5,6.5,6.5,6.5,0.0],["2011-07-27",7.0,7.0,6.51,6.51,5458.0],["2011-07-28",6.51,6.51,6.51,6.51,0.0],["2011-07-29",6.51,6.51,6.51,6.51,0.0],["2011-08-01",6.51,6.51,6.51,6.51,0.0],["2011-08-02",6.51,6.51,6.51,6.51,0.0],["2011-08-03",6.51,6.51,6.51,6.51,0.0],["2011-08-04",6.82,6.82,6.82,6.82,5511.0],["2011-08-05",6.82,6.82,6.46,6.5,6811.0],["2011-08-08",6.5,6.5,6.5,6.5,8800.0],["2011-08-09",6.5,6.5,6.5,6.5,0.0],["2011-08-10",6.5,6.5,6.5,6.5,0.0],["2011-08-11",6.5,6.5,6.5,6.5,0.0],["2011-08-12",6.5,6.5,6.5,6.5,0.0],["2011-08-15",6.5,6.5,6.5,6.5,0.0],["2011-08-16",6.5,6.5,6.5,6.5,0.0],["2011-08-17",6.5,6.5,6.5,6.5,0.0],["2011-08-18",6.5,6.5,6.5,6.5,0.0],["2011-08-19",6.5,6.5,6.5,6.5,0.0],["2011-08-22",6.5,6.5,6.5,6.5,0.0],["2011-08-23",6.5,6.5,6.5,6.5,0.0],["2011-08-24",6.5,6.5,6.5,6.5,0.0],["2011-08-25",6.5,6.5,6.5,6.5,0.0],["2011-08-26",6.5,6.5,6.5,6.5,0.0],["2011-08-29",6.5,6.5,6.5,6.5,0.0],["2011-08-30",6.5,6.5,6.5,6.5,0.0],["2011-08-31",6.5,6.5,6.5,6.5,0.0],["2011-09-01",6.5,6.5,6.5,6.5,0.0],["2011-09-02",6.5,6.5,6.5,6.5,0.0],["2011-09-06",6.5,6.5,6.5,6.5,0.0],["2011-09-07",6.5,6.5,6.5,6.5,0.0],["2011-09-08",6.5,6.5,6.5,6.5,0.0],["2011-09-09",6.5,6.5,6.5,6.5,0.0],["2011-09-12",6.25,6.71,6.25,6.71,786.0],["2011-09-13",6.71,6.71,6.71,6.71,0.0],["2011-09-14",6.71,6.71,6.71,6.71,0.0],["2011-09-15",6.71,6.71,6.71,6.71,0.0],["2011-09-16",6.71,6.71,6.71,6.71,0.0],["2011-09-19",6.71,6.71,6.71,6.71,0.0],["2011-09-20",6.71,6.71,6.71,6.71,0.0],["2011-09-21",6.71,6.71,6.71,6.71,0.0],["2011-09-22",6.71,6.71,6.71,6.71,0.0],["2011-09-23",6.71,6.71,6.71,6.71,0.0],["2011-09-26",6.71,6.71,6.71,6.71,0.0],["2011-09-27",6.71,6.71,6.71,6.71,0.0],["2011-09-28",6.71,6.71,6.71,6.71,0.0],["2011-09-29",6.71,6.71,6.71,6.71,0.0],["2011-09-30",6.71,6.71,6.71,6.71,0.0],["2011-10-03",6.71,6.71,6.71,6.71,0.0],["2011-10-04",7.01,7.01,7.01,7.01,1100.0],["2011-10-05",7.01,7.01,7.01,7.01,0.0],["2011-10-06",7.01,7.01,7.01,7.01,0.0],["2011-10-07",7.01,7.01,7.01,7.01,0.0],["2011-10-10",7.29,7.29,7.29,7.29,75.0],["2011-10-11",7.29,7.29,7.29,7.29,0.0],["2011-10-12",7.29,7.29,7.29,7.29,0.0],["2011-10-13",7.29,7.29,7.29,7.29,0.0],["2011-10-14",7.94,7.94,7.94,7.94,65.0],["2011-10-17",6.25,6.25,6.25,6.25,1000.0],["2011-10-18",6.25,6.25,6.25,6.25,0.0],["2011-10-19",6.25,6.25,6.25,6.25,0.0],["2011-10-20",7.5,7.5,7.5,7.5,58.0],["2011-10-21",7.5,7.5,7.5,7.5,0.0],["2011-10-24",7.5,7.5,7.5,7.5,0.0],["2011-10-25",8.0,8.0,8.0,8.0,48.0],["2011-10-26",8.0,8.0,8.0,8.0,0.0],["2011-10-27",5.4,7.0,5.05,7.0,400.0],["2011-10-28",6.09,7.0,6.09,6.09,371.0],["2011-10-31",6.09,6.09,6.09,6.09,0.0],["2011-11-01",6.09,6.09,6.09,6.09,0.0],["2011-11-02",6.09,6.09,6.09,6.09,0.0],["2011-11-03",6.09,6.09,6.09,6.09,0.0],["2011-11-04",6.09,6.09,6.09,6.09,0.0],["2011-11-07",6.09,6.09,6.09,6.09,0.0],["2011-11-08",6.09,6.09,6.09,6.09,0.0],["2011-11-09",4.9601,4.9601,4.9601,4.9601,200.0],["2011-11-10",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-11",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-14",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-15",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-16",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-17",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-18",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-21",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-22",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-23",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-25",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-28",4.9601,4.9601,4.9601,4.9601,0.0],["2011-11-29",5.5,5.5,4.9601,5.5,660.0],["2011-11-30",5.5,5.5,5.5,5.5,0.0],["2011-12-01",5.5,5.5,5.5,5.5,0.0],["2011-12-02",5.5,5.5,5.5,5.5,0.0],["2011-12-05",5.5,5.5,5.5,5.5,0.0],["2011-12-06",5.5,5.5,5.5,5.5,0.0],["2011-12-07",5.5,5.5,5.5,5.5,0.0],["2011-12-08",5.5,5.5,5.5,5.5,0.0],["2011-12-09",5.5,5.5,5.5,5.5,0.0],["2011-12-12",5.5,5.5,5.5,5.5,100.0],["2011-12-13",5.5,5.5,5.5,5.5,0.0],["2011-12-14",5.5,5.5,5.5,5.5,0.0],["2011-12-15",5.5,5.5,5.5,5.5,0.0],["2011-12-16",5.5,5.5,5.5,5.5,0.0],["2011-12-19",5.5,5.5,5.5,5.5,0.0],["2011-12-20",4.26,4.26,4.26,4.26,100.0],["2011-12-21",4.26,4.26,4.26,4.26,0.0],["2011-12-22",4.26,4.26,4.26,4.26,0.0],["2011-12-23",4.26,4.26,4.26,4.26,0.0],["2011-12-27",4.26,4.26,4.26,4.26,0.0],["2011-12-28",4.26,4.26,4.26,4.26,0.0],["2011-12-29",4.26,4.26,4.26,4.26,0.0],["2011-12-30",4.26,4.26,4.26,4.26,0.0],["2012-01-03",4.26,4.26,4.26,4.26,0.0],["2012-01-04",4.26,4.26,4.26,4.26,0.0],["2012-01-05",4.26,4.26,4.26,4.26,0.0],["2012-01-06",4.26,4.26,4.26,4.26,0.0],["2012-01-09",4.26,4.26,4.26,4.26,0.0],["2012-01-10",4.26,4.26,4.26,4.26,0.0],["2012-01-11",4.26,4.26,4.26,4.26,0.0],["2012-01-12",4.26,4.26,4.26,4.26,0.0],["2012-01-13",4.26,4.26,4.26,4.26,0.0],["2012-01-17",4.79,4.79,4.79,4.79,4.0],["2012-01-18",4.79,4.79,4.79,4.79,0.0],["2012-01-19",4.79,4.79,4.79,4.79,0.0],["2012-01-20",4.79,4.79,4.79,4.79,0.0],["2012-01-23",4.79,4.79,4.79,4.79,0.0],["2012-01-24",4.79,4.79,4.79,4.79,0.0],["2012-01-25",4.79,4.79,4.79,4.79,0.0],["2012-01-26",4.79,4.79,4.79,4.79,0.0],["2012-01-27",4.79,4.79,4.79,4.79,0.0],["2012-01-30",4.79,4.79,4.79,4.79,0.0],["2012-01-31",4.79,4.79,4.79,4.79,0.0],["2012-02-01",4.79,4.79,4.79,4.79,0.0],["2012-02-02",4.79,4.79,4.79,4.79,0.0],["2012-02-03",4.79,4.79,4.79,4.79,0.0],["2012-02-06",4.79,4.79,4.79,4.79,0.0],["2012-02-07",4.79,4.79,4.79,4.79,0.0],["2012-02-08",4.79,4.79,4.79,4.79,0.0],["2012-02-09",4.79,4.79,4.79,4.79,0.0],["2012-02-10",4.79,4.79,4.79,4.79,0.0],["2012-02-13",4.79,4.79,4.79,4.79,0.0],["2012-02-14",4.79,4.79,4.79,4.79,0.0],["2012-02-15",4.79,4.79,4.79,4.79,0.0],["2012-02-16",4.79,4.79,4.79,4.79,0.0],["2012-02-17",4.79,4.79,4.79,4.79,0.0],["2012-02-21",4.79,4.79,4.79,4.79,0.0],["2012-02-22",4.79,4.79,4.79,4.79,0.0],["2012-02-23",4.79,4.79,4.79,4.79,0.0],["2012-02-24",4.79,4.79,4.79,4.79,0.0],["2012-02-27",4.79,4.79,4.79,4.79,0.0],["2012-02-28",4.79,4.79,4.79,4.79,0.0],["2012-02-29",5.0,5.0,5.0,5.0,70.0],["2012-03-01",5.0,5.0,5.0,5.0,0.0],["2012-03-02",5.0,5.0,5.0,5.0,0.0],["2012-03-05",5.0,5.0,5.0,5.0,0.0],["2012-03-06",5.0,5.0,5.0,5.0,0.0],["2012-03-07",5.0,5.0,5.0,5.0,0.0],["2012-03-08",5.0,5.0,5.0,5.0,0.0],["2012-03-09",5.0,5.0,5.0,5.0,0.0],["2012-03-12",5.0,5.0,5.0,5.0,0.0],["2012-03-13",5.0,5.0,5.0,5.0,0.0],["2012-03-14",5.0,5.0,5.0,5.0,0.0],["2012-03-15",5.0,5.0,5.0,5.0,0.0],["2012-03-16",5.0,5.0,5.0,5.0,0.0],["2012-03-19",4.55,6.9992,4.55,6.9992,990.0],["2012-03-20",6.98,6.98,6.98,6.98,650.0],["2012-03-21",5.1001,5.1001,5.1001,5.1001,100.0],["2012-03-22",4.96,4.96,4.96,4.96,500.0],["2012-03-23",5.9999,6.0,5.9999,6.0,600.0],["2012-03-26",6.0,6.0,6.0,6.0,48.0],["2012-03-27",6.0,6.0,6.0,6.0,0.0],["2012-03-28",6.0,6.0,6.0,6.0,0.0],["2012-03-29",6.0,6.0,6.0,6.0,0.0],["2012-03-30",6.7,6.7,6.5,6.7,590.0],["2012-04-02",6.73,6.73,6.32,6.4,1490.0],["2012-04-03",6.4,6.4,6.4,6.4,0.0],["2012-04-04",6.4,6.4,6.4,6.4,0.0],["2012-04-05",6.4,6.4,6.4,6.4,0.0],["2012-04-09",6.4,6.4,6.4,6.4,0.0],["2012-04-10",6.74,6.74,6.74,6.74,100.0],["2012-04-11",6.75,6.75,6.75,6.75,47.0],["2012-04-12",6.75,6.75,6.75,6.75,0.0],["2012-04-13",6.75,6.75,6.75,6.75,1381.0],["2012-04-16",6.75,6.75,6.75,6.75,0.0],["2012-04-17",6.75,6.75,6.75,6.75,0.0],["2012-04-18",6.75,6.75,6.75,6.75,0.0],["2012-04-19",6.75,6.75,6.75,6.75,0.0],["2012-04-20",6.75,6.75,6.75,6.75,0.0],["2012-04-23",6.75,6.75,6.75,6.75,0.0],["2012-04-24",6.75,6.75,6.75,6.75,0.0],["2012-04-25",6.75,6.75,6.75,6.75,0.0],["2012-04-26",6.75,6.75,6.75,6.75,0.0],["2012-04-27",6.75,6.75,6.75,6.75,0.0],["2012-04-30",6.75,6.75,6.75,6.75,0.0],["2012-05-01",6.75,6.75,6.75,6.75,0.0],["2012-05-02",6.75,6.75,6.75,6.75,0.0],["2012-05-03",6.75,6.75,6.75,6.75,0.0],["2012-05-04",6.75,6.75,6.75,6.75,0.0],["2012-05-07",6.75,6.75,6.75,6.75,0.0],["2012-05-08",4.96,4.96,4.96,4.96,10.0],["2012-05-09",4.96,4.96,4.96,4.96,0.0],["2012-05-10",4.96,4.96,4.96,4.96,0.0],["2012-05-11",4.96,4.96,4.96,4.96,0.0],["2012-05-14",4.96,4.96,4.96,4.96,0.0],["2012-05-15",6.25,6.75,5.4508,5.6108,2125.0],["2012-05-16",6.25,6.25,6.25,6.25,40.0],["2012-05-17",6.25,6.25,6.25,6.25,0.0],["2012-05-18",4.5301,4.5301,4.5301,4.5301,200.0],["2012-05-21",4.5301,4.5301,4.5301,4.5301,0.0],["2012-05-22",4.5301,4.5301,4.5301,4.5301,0.0],["2012-05-23",4.5301,4.5301,4.5301,4.5301,0.0],["2012-05-24",4.5301,4.5301,4.5301,4.5301,0.0],["2012-05-25",6.25,6.6999,6.0,6.0,3582.0],["2012-05-29",6.7,6.7,6.7,6.7,20.0],["2012-05-30",6.0,6.75,5.75,5.88,1760.0],["2012-05-31",5.84,5.89,5.8001,5.89,900.0],["2012-06-01",6.3999,6.3999,6.3999,6.3999,100.0],["2012-06-04",6.3999,6.3999,6.3999,6.3999,0.0],["2012-06-05",6.3999,6.3999,6.3999,6.3999,0.0],["2012-06-06",6.3999,6.3999,6.3999,6.3999,0.0],["2012-06-07",6.3999,6.3999,6.3999,6.3999,0.0],["2012-06-08",5.6,5.76,4.64,5.33,3500.0],["2012-06-11",5.33,5.33,5.33,5.33,0.0],["2012-06-12",5.33,5.33,5.33,5.33,0.0],["2012-06-13",5.33,5.33,5.33,5.33,0.0],["2012-06-14",5.5,5.5,5.45,5.45,700.0],["2012-06-15",5.3219,5.3219,5.3219,5.3219,700.0],["2012-06-18",5.3219,5.3219,5.3219,5.3219,0.0],["2012-06-19",5.31,5.31,5.31,5.31,50.0],["2012-06-20",5.31,5.31,5.31,5.31,0.0],["2012-06-21",5.31,5.31,5.31,5.31,0.0],["2012-06-22",5.31,5.31,5.31,5.31,0.0],["2012-06-25",5.48,5.48,5.48,5.48,3.0],["2012-06-26",5.48,5.48,5.48,5.48,0.0],["2012-06-27",5.48,5.48,5.48,5.48,0.0],["2012-06-28",5.48,5.48,5.48,5.48,0.0],["2012-06-29",5.48,5.48,5.48,5.48,0.0],["2012-07-02",5.48,5.48,5.48,5.48,0.0],["2012-07-03",5.48,5.48,5.48,5.48,0.0],["2012-07-05",5.0,5.0,5.0,5.0,100.0],["2012-07-06",5.0,5.0,5.0,5.0,0.0],["2012-07-09",5.98,6.0,5.98,5.98,600.0],["2012-07-10",5.52,5.52,5.0,5.0,400.0],["2012-07-11",5.0,5.0,5.0,5.0,0.0],["2012-07-12",5.5,5.5,5.5,5.5,100.0],["2012-07-13",5.5,5.5,5.5,5.5,0.0],["2012-07-16",5.5,5.5,5.5,5.5,0.0],["2012-07-17",5.5,5.5,5.5,5.5,0.0],["2012-07-18",5.5,5.5,5.5,5.5,0.0],["2012-07-19",5.5,5.5,5.5,5.5,0.0],["2012-07-20",5.5,5.5,5.5,5.5,0.0],["2012-07-23",5.5,5.5,5.5,5.5,0.0],["2012-07-24",5.5,5.5,5.5,5.5,0.0],["2012-07-25",5.5,5.5,5.5,5.5,0.0],["2012-07-26",5.5,5.5,5.5,5.5,0.0],["2012-07-27",5.5,5.5,5.5,5.5,0.0],["2012-07-30",5.11,5.11,5.11,5.11,13.0],["2012-07-31",5.11,5.11,5.11,5.11,0.0],["2012-08-01",5.11,5.11,5.11,5.11,0.0],["2012-08-02",5.11,5.11,5.11,5.11,0.0],["2012-08-03",5.11,5.11,5.11,5.11,0.0],["2012-08-06",5.11,5.11,5.11,5.11,0.0],["2012-08-07",5.2,5.2,4.9999,5.0,2500.0],["2012-08-08",5.0,5.0,5.0,5.0,0.0],["2012-08-09",5.0,5.0,5.0,5.0,0.0],["2012-08-10",5.0,5.0,5.0,5.0,0.0],["2012-08-13",5.46,5.99,5.46,5.989,1400.0],["2012-08-14",5.989,5.989,5.989,5.989,0.0],["2012-08-15",6.25,6.75,6.25,6.69,4130.0],["2012-08-16",6.5,6.5,5.53,5.75,5507.0],["2012-08-17",5.76,5.99,5.63,5.99,2800.0],["2012-08-20",5.99,5.99,5.99,5.99,0.0],["2012-08-21",6.64,6.75,6.08,6.75,7475.0],["2012-08-22",6.748,6.748,6.748,6.748,100.0],["2012-08-23",6.748,6.748,6.748,6.748,0.0],["2012-08-24",6.75,8.0,6.75,6.7801,1104.0],["2012-08-27",7.03,7.03,7.03,7.03,100.0],["2012-08-28",7.2,7.2,7.2,7.2,100.0],["2012-08-29",7.24,7.24,7.24,7.24,100.0],["2012-08-30",7.24,7.24,7.24,7.24,0.0],["2012-08-31",6.7517,6.7517,6.7517,6.7517,100.0],["2012-09-04",6.7517,6.7517,6.7517,6.7517,0.0],["2012-09-05",6.7517,6.7517,6.7517,6.7517,0.0],["2012-09-06",6.7517,6.7517,6.7517,6.7517,0.0],["2012-09-07",6.7517,6.7517,6.7517,6.7517,0.0],["2012-09-10",6.75,6.75,6.75,6.75,2.0],["2012-09-11",6.75,6.75,6.75,6.75,0.0],["2012-09-12",7.9499,7.95,7.9499,7.95,300.0],["2012-09-13",7.95,7.95,7.95,7.95,0.0],["2012-09-14",7.95,7.95,7.95,7.95,0.0],["2012-09-17",7.95,7.95,7.95,7.95,0.0],["2012-09-18",7.95,7.95,7.95,7.95,100.0],["2012-09-19",7.95,7.95,6.66,6.66,220.0],["2012-09-20",6.66,6.66,6.66,6.66,0.0],["2012-09-21",6.66,6.66,6.66,6.66,0.0],["2012-09-24",7.02,7.9,6.8017,6.8017,826.0],["2012-09-25",6.8017,6.8017,6.8017,6.8017,0.0],["2012-09-26",6.8017,6.8017,6.8017,6.8017,0.0],["2012-09-27",7.0,7.0,7.0,7.0,200.0],["2012-09-28",7.88,7.88,6.9999,7.0,1020.0],["2012-10-01",7.0,7.0,7.0,7.0,0.0],["2012-10-02",7.0,7.0,7.0,7.0,0.0],["2012-10-03",7.0,7.0,7.0,7.0,0.0],["2012-10-04",7.0,7.0,7.0,7.0,0.0],["2012-10-05",7.0,7.0,6.97,7.0,1000.0],["2012-10-08",7.0,7.0,7.0,7.0,0.0],["2012-10-09",7.0,7.0,7.0,7.0,0.0],["2012-10-10",5.74,5.74,5.74,5.74,100.0],["2012-10-11",6.54,6.54,6.54,6.54,100.0],["2012-10-12",6.54,6.54,6.54,6.54,0.0],["2012-10-15",6.54,6.54,6.54,6.54,0.0],["2012-10-16",6.54,6.54,6.54,6.54,0.0],["2012-10-17",7.0,7.0,7.0,7.0,2.0],["2012-10-18",7.0,7.0,7.0,7.0,102.0],["2012-10-19",7.0,7.0,7.0,7.0,2.0],["2012-10-22",7.0,7.0,7.0,7.0,0.0],["2012-10-23",6.8499,6.8499,6.8499,6.8499,500.0],["2012-10-24",6.89,6.89,6.89,6.89,198.0],["2012-10-25",6.89,6.89,6.89,6.89,0.0],["2012-10-26",6.89,6.89,6.89,6.89,0.0],["2012-10-31",7.4,7.4,7.4,7.4,100.0],["2012-11-01",7.4,7.4,7.4,7.4,0.0],["2012-11-02",7.4,7.4,7.4,7.4,0.0],["2012-11-05",7.4,7.4,7.4,7.4,0.0],["2012-11-06",7.4,7.4,7.4,7.4,0.0],["2012-11-07",7.4,7.4,7.4,7.4,0.0],["2012-11-08",7.4,7.4,7.4,7.4,0.0],["2012-11-09",7.4,7.4,7.4,7.4,0.0],["2012-11-12",7.4,7.4,7.4,7.4,0.0],["2012-11-13",7.4,7.4,7.4,7.4,0.0],["2012-11-14",7.4,7.4,7.4,7.4,0.0],["2012-11-15",7.4,7.4,7.4,7.4,0.0],["2012-11-16",7.4,7.4,7.4,7.4,0.0],["2012-11-19",7.4,7.4,7.4,7.4,0.0],["2012-11-20",7.4,7.4,7.4,7.4,0.0],["2012-11-21",7.4,7.4,7.4,7.4,0.0],["2012-11-23",7.4,7.4,7.4,7.4,0.0],["2012-11-26",7.4,7.4,7.4,7.4,0.0],["2012-11-27",7.4,7.4,7.4,7.4,0.0],["2012-11-28",7.4,7.4,7.4,7.4,0.0],["2012-11-29",7.4,7.4,7.4,7.4,0.0],["2012-11-30",7.4,7.4,7.4,7.4,0.0],["2012-12-03",5.4,5.64,5.4,5.64,440.0],["2012-12-04",5.78,5.78,5.78,5.78,100.0],["2012-12-05",5.81,5.94,5.81,5.94,600.0],["2012-12-06",5.94,5.94,5.94,5.94,0.0],["2012-12-07",5.94,5.94,5.94,5.94,0.0],["2012-12-10",5.94,5.94,5.94,5.94,0.0],["2012-12-11",5.94,5.94,5.94,5.94,0.0],["2012-12-12",5.94,5.94,5.94,5.94,0.0],["2012-12-13",5.94,5.94,5.94,5.94,0.0],["2012-12-14",5.8,5.8,5.75,5.75,320.0],["2012-12-17",5.75,5.75,5.75,5.75,0.0],["2012-12-18",5.75,5.75,5.75,5.75,0.0],["2012-12-19",5.75,5.75,5.75,5.75,0.0],["2012-12-20",5.75,5.75,5.75,5.75,0.0],["2012-12-21",6.0,6.0,6.0,6.0,452.0],["2012-12-24",6.0,6.0,6.0,6.0,0.0],["2012-12-26",6.0,6.0,6.0,6.0,0.0],["2012-12-27",6.0,6.0,6.0,6.0,0.0],["2012-12-28",6.0,6.0,6.0,6.0,0.0],["2012-12-31",6.0,6.0,6.0,6.0,0.0],["2013-01-02",6.0,6.0,6.0,6.0,0.0],["2013-01-03",6.0,6.0,6.0,6.0,0.0],["2013-01-04",6.47,6.47,6.46,6.46,600.0],["2013-01-07",6.46,6.46,6.46,6.46,0.0],["2013-01-08",6.46,6.46,6.46,6.46,0.0],["2013-01-09",6.46,6.46,6.46,6.46,0.0],["2013-01-10",6.46,6.46,6.46,6.46,0.0],["2013-01-11",6.46,6.46,6.46,6.46,0.0],["2013-01-14",6.46,6.46,6.46,6.46,0.0],["2013-01-15",6.46,6.46,6.46,6.46,0.0],["2013-01-16",6.46,6.46,6.46,6.46,0.0],["2013-01-17",6.46,6.46,6.46,6.46,0.0],["2013-01-18",6.46,6.46,6.46,6.46,0.0],["2013-01-22",6.46,6.46,6.46,6.46,0.0],["2013-01-23",6.46,6.46,6.46,6.46,0.0],["2013-01-24",6.46,6.46,6.46,6.46,0.0],["2013-01-25",6.46,6.46,6.46,6.46,0.0],["2013-01-28",6.46,6.46,6.46,6.46,0.0],["2013-01-29",6.46,6.46,6.46,6.46,0.0],["2013-01-30",6.46,6.46,6.46,6.46,0.0],["2013-01-31",6.46,6.46,6.46,6.46,0.0],["2013-02-01",6.46,6.46,6.46,6.46,0.0],["2013-02-04",6.46,6.46,6.46,6.46,0.0],["2013-02-05",6.46,6.46,6.46,6.46,0.0],["2013-02-06",7.25,7.25,7.25,7.25,200.0],["2013-02-07",7.0,7.0,7.0,7.0,900.0],["2013-02-08",7.0,7.0,7.0,7.0,0.0],["2013-02-11",7.0,7.0,7.0,7.0,0.0],["2013-02-12",7.0,7.0,7.0,7.0,0.0],["2013-02-13",7.0,7.0,7.0,7.0,0.0],["2013-02-14",6.95,6.95,6.95,6.95,70.0],["2013-02-15",6.95,6.95,6.95,6.95,70.0],["2013-02-19",6.95,6.95,6.95,6.95,874.0],["2013-02-20",6.95,6.95,6.95,6.95,0.0],["2013-02-21",6.95,6.95,6.95,6.95,0.0],["2013-02-22",6.95,6.95,6.95,6.95,0.0],["2013-02-25",6.95,6.95,6.95,6.95,0.0],["2013-02-26",6.95,6.95,6.95,6.95,0.0],["2013-02-27",6.95,6.95,6.95,6.95,0.0],["2013-02-28",6.95,6.95,6.95,6.95,0.0],["2013-03-01",6.95,6.95,6.95,6.95,0.0],["2013-03-04",7.0,7.0,6.95,6.95,928.0],["2013-03-05",6.95,6.95,6.95,6.95,0.0],["2013-03-06",5.6501,5.6501,5.6501,5.6501,100.0],["2013-03-07",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-08",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-11",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-12",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-13",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-14",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-15",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-18",5.6501,5.6501,5.6501,5.6501,0.0],["2013-03-19",6.87,6.87,5.7,6.83,887.0],["2013-03-20",7.0,7.0,7.0,7.0,597.0],["2013-03-21",7.0,7.49,7.0,7.49,1100.0],["2013-03-22",7.26,7.26,7.26,7.26,60.0],["2013-03-25",7.26,7.26,7.26,7.26,0.0],["2013-03-26",7.0,7.4,7.0,7.4,670.0],["2013-03-27",7.4,7.4,7.4,7.4,0.0],["2013-03-28",7.4,7.4,7.4,7.4,0.0],["2013-04-01",7.4,7.4,7.4,7.4,0.0],["2013-04-02",7.4,7.4,7.4,7.4,0.0],["2013-04-03",7.4,7.4,7.4,7.4,0.0],["2013-04-04",7.4,7.4,7.4,7.4,0.0],["2013-04-05",7.4,7.4,7.4,7.4,0.0],["2013-04-08",6.67,6.67,6.67,6.67,1.0],["2013-04-09",6.68,6.68,6.68,6.68,200.0],["2013-04-10",6.68,6.68,6.68,6.68,0.0],["2013-04-11",6.68,6.68,6.68,6.68,0.0],["2013-04-12",6.66,6.66,6.66,6.66,200.0],["2013-04-15",6.66,6.66,6.66,6.66,0.0],["2013-04-16",7.35,7.35,7.35,7.35,20.0],["2013-04-17",7.35,7.35,7.35,7.35,0.0],["2013-04-18",7.35,7.35,7.35,7.35,0.0],["2013-04-19",7.35,7.35,7.35,7.35,0.0],["2013-04-22",6.69,6.69,6.69,6.69,8.0],["2013-04-23",6.69,6.69,6.69,6.69,0.0],["2013-04-24",6.69,6.69,6.69,6.69,0.0],["2013-04-25",6.69,6.69,6.69,6.69,0.0],["2013-04-26",6.69,6.69,6.69,6.69,0.0],["2013-04-29",6.69,6.69,6.69,6.69,0.0],["2013-04-30",6.69,6.69,6.69,6.69,0.0],["2013-05-01",6.69,6.69,6.69,6.69,0.0],["2013-05-02",6.69,6.69,6.69,6.69,0.0],["2013-05-03",6.69,6.69,6.69,6.69,0.0],["2013-05-06",6.69,6.69,6.69,6.69,0.0],["2013-05-07",6.69,6.69,6.69,6.69,0.0],["2013-05-08",6.82,6.82,6.82,6.82,740.0],["2013-05-09",6.82,6.82,6.82,6.82,0.0],["2013-05-10",6.82,6.82,6.82,6.82,0.0],["2013-05-13",6.82,6.82,6.82,6.82,0.0],["2013-05-14",6.46,6.5,6.46,6.499,511.0],["2013-05-15",6.499,6.499,6.499,6.499,0.0],["2013-05-16",6.499,6.499,6.499,6.499,0.0],["2013-05-17",6.499,6.499,6.499,6.499,0.0],["2013-05-20",6.499,6.499,6.499,6.499,0.0],["2013-05-21",6.499,6.499,6.499,6.499,0.0],["2013-05-22",6.499,6.499,6.499,6.499,0.0],["2013-05-23",6.499,6.499,6.499,6.499,0.0],["2013-05-24",6.499,6.499,6.499,6.499,0.0],["2013-05-28",6.499,6.499,6.499,6.499,0.0],["2013-05-29",6.499,6.499,6.499,6.499,0.0],["2013-05-30",6.499,6.499,6.499,6.499,0.0],["2013-05-31",6.5,6.5,6.4999,6.5,300.0],["2013-06-03",6.5,6.5,6.5,6.5,0.0],["2013-06-04",6.5,6.5,6.5,6.5,0.0],["2013-06-05",6.5,6.5,6.5,6.5,0.0],["2013-06-06",6.5,6.5,6.5,6.5,0.0],["2013-06-07",6.46,6.46,6.46,6.46,100.0],["2013-06-10",6.46,6.46,6.46,6.46,0.0],["2013-06-11",6.09,6.09,6.09,6.09,7.0],["2013-06-12",6.1,6.1,5.95,6.0,1736.0],["2013-06-13",6.0,6.0,6.0,6.0,0.0],["2013-06-14",6.0,6.0,6.0,6.0,0.0],["2013-06-17",6.0,6.0,6.0,6.0,0.0],["2013-06-18",6.0,6.0,6.0,6.0,0.0],["2013-06-19",6.0,6.0,6.0,6.0,0.0],["2013-06-20",6.11,6.11,6.1,6.1,500.0],["2013-06-21",6.1,6.1,6.1,6.1,0.0],["2013-06-24",6.1,6.1,6.1,6.1,0.0],["2013-06-25",6.1,6.1,6.1,6.1,0.0],["2013-06-26",6.1,6.1,6.1,6.1,0.0],["2013-06-27",6.52,6.52,6.52,6.52,100.0],["2013-06-28",6.52,6.52,6.52,6.52,0.0],["2013-07-01",6.52,6.52,6.52,6.52,0.0],["2013-07-02",6.52,6.52,6.52,6.52,0.0],["2013-07-03",6.52,6.52,6.52,6.52,0.0],["2013-07-05",6.52,6.52,6.52,6.52,0.0],["2013-07-08",6.52,6.52,6.52,6.52,0.0],["2013-07-09",6.52,6.52,6.52,6.52,0.0],["2013-07-10",6.52,6.52,6.52,6.52,0.0],["2013-07-11",6.52,6.52,6.52,6.52,0.0],["2013-07-12",6.52,6.52,6.52,6.52,0.0],["2013-07-15",6.52,6.52,6.52,6.52,0.0],["2013-07-16",6.52,6.52,6.52,6.52,0.0],["2013-07-17",6.69,6.69,6.69,6.69,20.0],["2013-07-18",6.69,6.69,6.69,6.69,0.0],["2013-07-19",6.69,6.69,6.69,6.69,0.0],["2013-07-22",6.69,6.69,6.69,6.69,0.0],["2013-07-23",6.69,6.69,6.69,6.69,0.0],["2013-07-24",6.69,6.69,6.69,6.69,0.0],["2013-07-25",6.69,6.69,6.69,6.69,0.0],["2013-07-26",6.69,6.69,6.69,6.69,0.0],["2013-07-29",6.69,6.69,6.69,6.69,0.0],["2013-07-30",6.69,6.69,6.69,6.69,0.0],["2013-07-31",6.66,6.66,6.66,6.66,20.0],["2013-08-01",6.69,6.69,6.69,6.69,20.0],["2013-08-02",6.69,6.69,6.69,6.69,0.0],["2013-08-05",6.69,6.69,6.69,6.69,0.0],["2013-08-06",6.69,6.69,6.69,6.69,0.0],["2013-08-07",6.69,6.69,6.69,6.69,0.0],["2013-08-08",6.69,6.69,6.69,6.69,0.0],["2013-08-09",6.69,6.69,6.69,6.69,0.0],["2013-08-12",6.69,6.69,6.69,6.69,0.0],["2013-08-13",7.02,7.02,7.0,7.02,662.0],["2013-08-14",7.02,7.02,7.02,7.02,0.0],["2013-08-15",7.02,7.02,7.02,7.02,0.0],["2013-08-16",7.02,7.02,7.02,7.02,0.0],["2013-08-19",6.67,6.67,6.67,6.67,16.0],["2013-08-20",6.67,6.67,6.67,6.67,0.0],["2013-08-21",6.67,6.67,6.67,6.67,0.0],["2013-08-22",6.67,6.67,6.67,6.67,0.0],["2013-08-23",6.67,6.67,6.67,6.67,0.0],["2013-08-26",6.67,6.67,6.67,6.67,0.0],["2013-08-27",6.67,6.67,6.67,6.67,0.0],["2013-08-28",6.67,6.67,6.67,6.67,0.0],["2013-08-29",7.47,7.49,7.41,7.49,2880.0],["2013-08-30",7.49,7.49,7.49,7.49,0.0],["2013-09-03",7.49,7.49,7.49,7.49,0.0],["2013-09-04",7.49,7.49,7.49,7.49,0.0],["2013-09-05",7.37,7.37,7.37,7.37,13.0],["2013-09-06",7.37,7.37,7.37,7.37,0.0],["2013-09-09",7.37,7.37,7.37,7.37,0.0],["2013-09-10",7.37,7.37,7.37,7.37,0.0],["2013-09-11",7.37,7.37,7.37,7.37,0.0],["2013-09-12",7.37,7.37,7.37,7.37,0.0],["2013-09-13",7.37,7.37,7.37,7.37,0.0],["2013-09-16",7.37,7.37,7.37,7.37,0.0],["2013-09-17",7.37,7.37,7.37,7.37,0.0],["2013-09-18",7.37,7.37,7.37,7.37,0.0],["2013-09-19",7.37,7.37,7.37,7.37,0.0],["2013-09-20",7.37,7.37,7.37,7.37,0.0],["2013-09-23",7.37,7.37,7.37,7.37,0.0],["2013-09-24",7.28,7.28,7.28,7.28,20.0],["2013-09-25",7.28,7.28,7.28,7.28,0.0],["2013-09-26",7.28,7.28,7.28,7.28,0.0],["2013-09-27",7.28,7.28,7.28,7.28,0.0],["2013-09-30",7.99,7.99,7.99,7.99,300.0],["2013-10-01",6.99,6.99,6.99,6.99,145.0],["2013-10-02",6.99,6.99,6.99,6.99,0.0],["2013-10-03",6.99,6.99,6.99,6.99,0.0],["2013-10-04",6.99,6.99,6.99,6.99,0.0],["2013-10-07",6.99,6.99,6.99,6.99,0.0],["2013-10-08",6.99,6.99,6.99,6.99,0.0],["2013-10-09",6.99,6.99,6.99,6.99,0.0],["2013-10-10",6.99,6.99,6.99,6.99,0.0],["2013-10-11",6.99,6.99,6.99,6.99,0.0],["2013-10-14",6.99,6.99,6.99,6.99,0.0],["2013-10-15",6.99,6.99,6.99,6.99,0.0],["2013-10-16",6.99,6.99,6.99,6.99,0.0],["2013-10-17",6.99,6.99,6.99,6.99,0.0],["2013-10-18",6.99,6.99,6.99,6.99,0.0],["2013-10-21",6.99,6.99,6.99,6.99,0.0],["2013-10-22",6.99,6.99,6.99,6.99,0.0],["2013-10-23",6.99,6.99,6.99,6.99,0.0],["2013-10-24",6.99,6.99,6.99,6.99,0.0],["2013-10-25",6.99,6.99,6.99,6.99,0.0],["2013-10-28",6.99,6.99,6.99,6.99,0.0],["2013-10-29",6.99,6.99,6.99,6.99,0.0],["2013-10-30",6.99,6.99,6.99,6.99,0.0],["2013-10-31",6.99,6.99,6.99,6.99,0.0],["2013-11-01",6.99,6.99,6.99,6.99,0.0],["2013-11-04",6.99,6.99,6.99,6.99,0.0],["2013-11-05",6.99,6.99,6.99,6.99,0.0],["2013-11-06",8.99,8.99,8.99,8.99,200.0],["2013-11-07",8.99,8.99,8.99,8.99,0.0],["2013-11-08",7.78,7.78,7.78,7.78,12.0],["2013-11-11",7.78,7.78,7.78,7.78,0.0],["2013-11-12",7.78,7.78,7.78,7.78,0.0],["2013-11-13",7.78,7.78,7.78,7.78,0.0],["2013-11-14",7.78,7.78,7.78,7.78,0.0],["2013-11-15",7.78,7.78,7.78,7.78,0.0],["2013-11-18",7.78,7.78,7.78,7.78,0.0],["2013-11-19",7.78,7.78,7.78,7.78,0.0],["2013-11-20",7.78,7.78,7.78,7.78,0.0],["2013-11-21",8.99,8.99,8.99,8.99,300.0],["2013-11-22",9.01,9.01,9.0,9.0,500.0],["2013-11-25",9.0,9.0,9.0,9.0,0.0],["2013-11-26",9.0,9.0,9.0,9.0,0.0],["2013-11-27",9.0,9.0,9.0,9.0,0.0],["2013-11-29",9.0,9.0,9.0,9.0,0.0],["2013-12-02",9.0,9.0,9.0,9.0,0.0],["2013-12-03",9.0,9.0,9.0,9.0,0.0],["2013-12-04",9.0,9.0,9.0,9.0,0.0],["2013-12-05",9.0,9.0,9.0,9.0,0.0],["2013-12-06",9.0,9.0,9.0,9.0,0.0],["2013-12-09",9.0,9.0,9.0,9.0,0.0],["2013-12-10",9.0,9.0,9.0,9.0,0.0],["2013-12-11",9.0,9.0,9.0,9.0,0.0],["2013-12-12",9.0,9.0,9.0,9.0,40.0],["2013-12-13",9.0,9.0,9.0,9.0,0.0],["2013-12-16",9.0,9.0,9.0,9.0,0.0],["2013-12-17",9.0,9.0,9.0,9.0,0.0],["2013-12-18",9.0,9.0,9.0,9.0,40.0],["2013-12-19",9.0,9.0,9.0,9.0,0.0],["2013-12-20",9.0,9.0,9.0,9.0,0.0],["2013-12-23",9.0,9.0,9.0,9.0,0.0],["2013-12-24",9.0,9.0,9.0,9.0,0.0],["2013-12-26",9.0,9.0,9.0,9.0,0.0],["2013-12-27",9.0,9.0,9.0,9.0,0.0],["2013-12-30",9.0,9.0,9.0,9.0,0.0],["2013-12-31",9.0,9.0,9.0,9.0,0.0],["2014-01-02",9.0,9.0,9.0,9.0,0.0],["2014-01-03",9.0,9.0,9.0,9.0,0.0],["2014-01-06",9.0,9.0,9.0,9.0,0.0],["2014-01-07",9.0,9.0,9.0,9.0,0.0],["2014-01-08",9.0,9.0,9.0,9.0,0.0],["2014-01-09",9.0,9.0,9.0,9.0,0.0],["2014-01-10",9.0,9.0,9.0,9.0,0.0],["2014-01-13",9.0,9.0,9.0,9.0,0.0],["2014-01-14",9.0,9.0,9.0,9.0,0.0],["2014-01-15",9.0,9.0,9.0,9.0,0.0],["2014-01-16",9.0,9.0,9.0,9.0,0.0],["2014-01-17",9.0,9.0,9.0,9.0,0.0],["2014-01-21",9.0,9.0,9.0,9.0,0.0],["2014-01-22",9.07,9.07,9.07,9.07,60.0],["2014-01-23",9.07,9.07,9.07,9.07,0.0],["2014-01-24",9.07,9.07,9.07,9.07,0.0],["2014-01-27",9.07,9.07,9.07,9.07,0.0],["2014-01-28",9.01,9.01,9.01,9.01,200.0],["2014-01-29",9.01,9.01,9.01,9.01,0.0],["2014-01-30",9.01,9.01,9.01,9.01,0.0],["2014-01-31",9.01,9.01,9.01,9.01,0.0],["2014-02-03",9.01,9.01,9.01,9.01,0.0],["2014-02-04",9.01,9.01,9.01,9.01,0.0],["2014-02-05",9.01,9.01,9.01,9.01,0.0],["2014-02-06",9.01,9.01,9.01,9.01,0.0],["2014-02-07",9.75,10.0,9.75,10.0,200.0],["2014-02-10",9.75,10.0,9.75,10.0,200.0],["2014-02-11",9.51,9.51,9.51,9.51,72.0],["2014-02-12",10.24,10.24,10.23,10.23,1000.0],["2014-02-13",10.23,10.23,10.23,10.23,0.0],["2014-02-14",10.23,10.23,10.23,10.23,0.0],["2014-02-18",10.23,10.23,10.23,10.23,0.0],["2014-02-19",10.23,10.23,10.23,10.23,0.0],["2014-02-20",10.23,10.23,10.23,10.23,0.0],["2014-02-21",10.23,10.23,10.23,10.23,0.0],["2014-02-24",10.23,10.23,10.23,10.23,0.0],["2014-02-25",10.23,10.23,10.23,10.23,0.0],["2014-02-26",10.23,10.23,10.23,10.23,0.0],["2014-02-27",10.23,10.23,10.23,10.23,0.0],["2014-02-28",10.23,10.23,10.23,10.23,0.0],["2014-03-03",10.23,10.23,10.23,10.23,0.0],["2014-03-04",10.23,10.23,10.23,10.23,0.0],["2014-03-05",10.23,10.23,10.23,10.23,0.0],["2014-03-06",10.23,10.23,10.23,10.23,0.0],["2014-03-07",10.23,10.23,10.23,10.23,0.0],["2014-03-10",10.23,10.23,10.23,10.23,0.0],["2014-03-11",10.23,10.23,10.23,10.23,0.0],["2014-03-12",10.23,10.23,10.23,10.23,0.0],["2014-03-13",10.23,10.23,10.23,10.23,0.0],["2014-03-14",10.23,10.23,10.23,10.23,0.0],["2014-03-17",10.23,10.23,10.23,10.23,0.0],["2014-03-18",10.23,10.23,10.23,10.23,0.0],["2014-03-19",9.95,9.95,9.95,9.95,3.0],["2014-03-20",9.95,9.95,9.95,9.95,0.0],["2014-03-21",9.95,9.95,9.95,9.95,0.0],["2014-03-24",9.95,9.95,9.95,9.95,0.0],["2014-03-25",9.95,9.95,9.95,9.95,0.0],["2014-03-26",9.08,9.08,9.08,9.08,140.0],["2014-03-27",9.08,9.08,9.08,9.08,0.0],["2014-03-28",9.08,9.08,9.08,9.08,0.0],["2014-03-31",9.08,9.08,9.08,9.08,0.0],["2014-04-01",9.08,9.08,9.08,9.08,0.0],["2014-04-02",9.08,9.08,9.08,9.08,0.0],["2014-04-03",9.08,9.08,9.08,9.08,0.0],["2014-04-04",9.08,9.08,9.08,9.08,0.0],["2014-04-07",9.08,9.08,9.08,9.08,0.0],["2014-04-08",9.08,9.08,9.08,9.08,0.0],["2014-04-09",9.08,9.08,9.08,9.08,0.0],["2014-04-10",9.08,9.08,9.08,9.08,0.0],["2014-04-11",9.08,9.08,9.08,9.08,0.0],["2014-04-14",8.11,8.11,8.11,8.11,14.0],["2014-04-15",8.11,8.11,8.11,8.11,0.0],["2014-04-16",8.11,8.11,8.11,8.11,0.0],["2014-04-17",8.11,8.11,8.11,8.11,0.0],["2014-04-21",8.11,8.11,8.11,8.11,0.0],["2014-04-22",8.11,8.11,8.11,8.11,0.0],["2014-04-23",8.11,8.11,8.11,8.11,0.0],["2014-04-24",8.11,8.11,8.11,8.11,0.0],["2014-04-25",8.11,8.11,8.11,8.11,0.0],["2014-04-28",8.11,8.11,8.11,8.11,0.0],["2014-04-29",8.11,8.11,8.11,8.11,0.0],["2014-04-30",8.11,8.11,8.11,8.11,0.0],["2014-05-01",8.11,8.11,8.11,8.11,0.0],["2014-05-02",8.11,8.11,8.11,8.11,0.0],["2014-05-05",8.11,8.11,8.11,8.11,0.0],["2014-05-06",8.11,8.11,8.11,8.11,0.0],["2014-05-07",8.11,8.11,8.11,8.11,0.0],["2014-05-08",8.11,8.11,8.11,8.11,0.0],["2014-05-09",8.11,8.11,8.11,8.11,0.0],["2014-05-12",8.11,8.11,8.11,8.11,0.0],["2014-05-13",8.11,8.11,8.11,8.11,0.0],["2014-05-14",9.55,9.55,9.55,9.55,557.0],["2014-05-15",9.55,9.55,9.55,9.55,0.0],["2014-05-16",9.55,9.55,9.55,9.55,0.0],["2014-05-19",9.55,9.55,9.55,9.55,0.0],["2014-05-20",9.55,9.55,9.55,9.55,0.0],["2014-05-21",10.0,10.0,10.0,10.0,100.0],["2014-05-22",10.54,10.54,10.54,10.54,50.0],["2014-05-23",8.55,8.55,8.55,8.55,9.0],["2014-05-27",10.87,10.87,10.87,10.87,249.0],["2014-05-28",10.87,10.87,10.87,10.87,0.0],["2014-05-29",10.87,10.87,10.87,10.87,0.0],["2014-05-30",10.87,10.87,10.87,10.87,0.0],["2014-06-02",10.87,10.87,10.87,10.87,100.0],["2014-06-03",10.87,10.87,10.87,10.87,0.0],["2014-06-04",10.87,10.87,10.87,10.87,0.0],["2014-06-05",10.87,10.87,10.87,10.87,0.0],["2014-06-06",10.87,10.87,10.87,10.87,0.0],["2014-06-09",10.87,10.87,10.87,10.87,0.0],["2014-06-10",9.27,9.27,9.27,9.27,64.0],["2014-06-11",9.27,9.27,9.27,9.27,0.0],["2014-06-12",9.27,9.27,9.27,9.27,0.0],["2014-06-13",9.27,9.27,9.27,9.27,0.0],["2014-06-16",9.27,9.27,9.27,9.27,0.0],["2014-06-17",9.27,9.27,9.27,9.27,0.0],["2014-06-18",9.27,9.27,9.27,9.27,0.0],["2014-06-19",9.27,9.27,9.27,9.27,0.0],["2014-06-20",9.27,9.27,9.27,9.27,0.0],["2014-06-23",9.27,9.27,9.27,9.27,0.0],["2014-06-24",9.27,9.27,9.27,9.27,0.0],["2014-06-25",9.27,9.27,9.27,9.27,0.0],["2014-06-26",9.27,9.27,9.27,9.27,0.0],["2014-06-27",9.27,9.27,9.27,9.27,0.0],["2014-06-30",9.27,9.27,9.27,9.27,0.0],["2014-07-01",9.27,9.27,9.27,9.27,0.0],["2014-07-02",8.9,8.9,8.9,8.9,2.0],["2014-07-03",8.9,8.9,8.9,8.9,0.0],["2014-07-07",8.9,8.9,8.9,8.9,0.0],["2014-07-08",8.9,8.9,8.9,8.9,0.0],["2014-07-09",8.9,8.9,8.9,8.9,0.0],["2014-07-10",8.9,8.9,8.9,8.9,0.0],["2014-07-11",8.9,8.9,8.9,8.9,0.0],["2014-07-14",8.9,8.9,8.9,8.9,0.0],["2014-07-15",8.9,8.9,8.9,8.9,0.0],["2014-07-16",8.9,8.9,8.9,8.9,0.0],["2014-07-17",8.55,8.55,8.55,8.55,26.0],["2014-07-18",8.55,8.55,8.55,8.55,0.0],["2014-07-21",8.55,8.55,8.55,8.55,0.0],["2014-07-22",8.55,8.55,8.55,8.55,0.0],["2014-07-23",8.55,8.55,8.55,8.55,0.0],["2014-07-24",8.55,8.55,8.55,8.55,0.0],["2014-07-25",8.55,8.55,8.55,8.55,0.0],["2014-07-28",8.55,8.55,8.55,8.55,0.0],["2014-07-29",8.55,8.55,8.55,8.55,0.0],["2014-07-30",11.46,11.5,11.46,11.5,400.0],["2014-07-31",11.5,11.5,11.5,11.5,0.0],["2014-08-01",10.7,10.7,10.7,10.7,400.0],["2014-08-04",10.7,10.7,10.7,10.7,0.0],["2014-08-05",10.7,10.7,10.7,10.7,0.0],["2014-08-06",10.7,10.7,10.7,10.7,0.0],["2014-08-07",10.7,10.7,10.7,10.7,0.0],["2014-08-08",10.7,10.7,10.7,10.7,0.0],["2014-08-11",11.5,11.5,11.5,11.5,1.0],["2014-08-12",11.5,11.5,11.5,11.5,402.0],["2014-08-13",11.5,11.5,11.5,11.5,0.0],["2014-08-14",9.7,9.7,9.05,9.7,300.0],["2014-08-15",9.7,9.7,9.7,9.7,0.0],["2014-08-18",10.06,10.06,10.06,10.06,100.0],["2014-08-19",10.06,10.06,10.06,10.06,0.0],["2014-08-20",10.06,10.06,10.06,10.06,0.0],["2014-08-21",10.06,10.06,10.06,10.06,0.0],["2014-08-22",10.06,10.06,10.06,10.06,0.0],["2014-08-25",10.06,10.06,10.06,10.06,0.0],["2014-08-26",10.06,10.06,10.06,10.06,0.0],["2014-08-27",10.06,10.06,10.06,10.06,0.0],["2014-08-28",10.06,10.06,10.06,10.06,0.0],["2014-08-29",10.06,10.06,10.06,10.06,0.0],["2014-09-02",10.06,10.06,10.06,10.06,0.0],["2014-09-03",10.06,10.06,10.06,10.06,0.0],["2014-09-04",10.06,10.06,10.06,10.06,0.0],["2014-09-05",10.06,10.06,10.06,10.06,0.0],["2014-09-08",10.06,10.06,10.06,10.06,0.0],["2014-09-09",10.06,10.06,10.06,10.06,0.0],["2014-09-10",10.06,10.06,10.06,10.06,0.0],["2014-09-11",10.06,10.06,10.06,10.06,0.0],["2014-09-12",10.06,10.06,10.06,10.06,0.0],["2014-09-15",10.06,10.06,10.06,10.06,0.0],["2014-09-16",10.06,10.06,10.06,10.06,0.0],["2014-09-17",10.06,10.06,10.06,10.06,0.0],["2014-09-18",10.06,10.06,10.06,10.06,0.0],["2014-09-19",10.06,10.06,10.06,10.06,0.0],["2014-09-22",10.06,10.06,10.06,10.06,0.0],["2014-09-23",10.06,10.06,10.06,10.06,0.0],["2014-09-24",10.06,10.06,10.06,10.06,0.0],["2014-09-25",10.06,10.06,10.06,10.06,0.0],["2014-09-26",10.06,10.06,10.06,10.06,0.0],["2014-09-29",10.06,10.06,10.06,10.06,0.0],["2014-09-30",10.06,10.06,10.06,10.06,0.0],["2014-10-01",10.06,10.06,10.06,10.06,0.0],["2014-10-02",10.06,10.06,10.06,10.06,0.0],["2014-10-03",10.06,10.06,10.06,10.06,0.0],["2014-10-06",10.06,10.06,10.06,10.06,0.0],["2014-10-07",10.06,10.06,10.06,10.06,0.0],["2014-10-08",10.06,10.06,10.06,10.06,0.0],["2014-10-09",10.06,10.06,10.06,10.06,0.0],["2014-10-10",10.06,10.06,10.06,10.06,0.0],["2014-10-13",10.06,10.06,10.06,10.06,0.0],["2014-10-14",10.06,10.06,10.06,10.06,0.0],["2014-10-15",10.06,10.06,10.06,10.06,0.0],["2014-10-16",10.06,10.06,10.06,10.06,0.0],["2014-10-17",9.4999,9.4999,9.4999,9.4999,300.0],["2014-10-20",9.5,9.5,9.5,9.5,325.0],["2014-10-21",9.5,9.5,9.5,9.5,0.0],["2014-10-22",9.5,9.5,9.5,9.5,0.0],["2014-10-23",9.5,9.5,9.5,9.5,0.0],["2014-10-24",9.5,9.5,9.5,9.5,0.0],["2014-10-27",9.5,9.5,9.5,9.5,0.0],["2014-10-28",9.5,9.5,9.5,9.5,0.0],["2014-10-29",9.5,9.5,9.5,9.5,0.0],["2014-10-30",9.5,9.5,9.5,9.5,0.0],["2014-10-31",10.95,11.0,10.95,10.9999,433.0],["2014-11-03",10.9999,10.9999,10.9999,10.9999,0.0],["2014-11-04",10.9999,10.9999,10.9999,10.9999,0.0],["2014-11-05",10.9999,10.9999,10.9999,10.9999,0.0],["2014-11-06",11.0,11.0,11.0,11.0,210.0],["2014-11-07",10.92,10.92,10.92,10.92,100.0],["2014-11-10",10.92,10.92,10.92,10.92,0.0],["2014-11-11",10.92,10.92,10.92,10.92,0.0],["2014-11-12",10.92,10.92,10.92,10.92,0.0],["2014-11-13",11.9999,12.04,11.9999,12.04,11462.0],["2014-11-14",12.0,12.03,11.91,12.0,3750.0],["2014-11-17",12.0,12.0,12.0,12.0,0.0],["2014-11-18",11.84,11.84,11.84,11.84,198.0],["2014-11-19",11.84,11.84,11.84,11.84,0.0],["2014-11-20",12.363,12.363,12.363,12.363,100.0],["2014-11-21",12.363,12.363,12.363,12.363,0.0],["2014-11-24",12.363,12.363,12.363,12.363,0.0],["2014-11-25",12.363,12.363,12.363,12.363,0.0],["2014-11-26",12.363,12.363,12.363,12.363,0.0],["2014-11-28",12.363,12.363,12.363,12.363,0.0],["2014-12-01",12.879,12.88,12.879,12.88,500.0],["2014-12-02",12.88,12.88,12.88,12.88,0.0],["2014-12-03",12.88,12.88,12.88,12.88,0.0],["2014-12-04",12.88,12.88,12.88,12.88,0.0],["2014-12-05",12.88,12.88,12.88,12.88,0.0],["2014-12-08",12.88,12.88,12.88,12.88,0.0],["2014-12-09",12.88,12.88,12.88,12.88,0.0],["2014-12-10",12.88,12.88,12.88,12.88,0.0],["2014-12-11",12.88,12.88,12.88,12.88,0.0],["2014-12-12",12.88,12.88,12.88,12.88,0.0],["2014-12-15",12.88,12.88,12.88,12.88,0.0],["2014-12-16",12.88,12.88,12.88,12.88,0.0],["2014-12-17",12.88,12.88,12.88,12.88,0.0],["2014-12-18",12.88,12.88,12.88,12.88,0.0],["2014-12-19",13.45,13.45,12.46,12.46,400.0],["2014-12-22",12.46,12.46,12.46,12.46,0.0],["2014-12-23",12.46,12.46,12.46,12.46,0.0],["2014-12-24",12.46,12.46,12.46,12.46,0.0],["2014-12-26",12.46,12.46,12.46,12.46,0.0],["2014-12-29",13.0001,13.0001,13.0001,13.0001,354.0],["2014-12-30",13.0001,13.0001,13.0001,13.0001,0.0],["2014-12-31",12.9999,13.0,12.9999,13.0,850.0],["2015-01-02",13.0,13.0,13.0,13.0,0.0],["2015-01-05",13.0,13.0,13.0,13.0,0.0],["2015-01-06",13.0,13.0,13.0,13.0,0.0],["2015-01-07",13.0,13.0,13.0,13.0,0.0],["2015-01-08",13.9,13.9,12.95,13.04,600.0],["2015-01-09",13.04,13.04,13.04,13.04,0.0],["2015-01-12",12.85,13.0,12.85,13.0,300.0],["2015-01-13",13.0,13.0,13.0,13.0,0.0],["2015-01-14",13.0,13.0,13.0,13.0,0.0],["2015-01-15",13.0,13.0,13.0,13.0,0.0],["2015-01-16",13.0,13.0,13.0,13.0,0.0],["2015-01-20",13.0,13.0,13.0,13.0,0.0],["2015-01-21",13.0,13.0,13.0,13.0,0.0],["2015-01-22",13.0,13.0,13.0,13.0,0.0],["2015-01-23",13.0,13.0,13.0,13.0,0.0],["2015-01-26",13.0,13.0,13.0,13.0,0.0],["2015-01-27",13.0,13.0,13.0,13.0,0.0],["2015-01-28",13.0,13.0,13.0,13.0,0.0],["2015-01-29",13.0,13.0,13.0,13.0,0.0],["2015-01-30",13.0,13.0,13.0,13.0,0.0],["2015-02-02",13.0,13.0,13.0,13.0,0.0],["2015-02-03",13.0,13.0,13.0,13.0,0.0],["2015-02-04",13.0,13.0,13.0,13.0,0.0],["2015-02-05",13.0,13.0,13.0,13.0,0.0],["2015-02-06",13.0,13.0,13.0,13.0,0.0],["2015-02-09",13.0,13.0,13.0,13.0,0.0],["2015-02-10",12.37,12.38,12.37,12.38,1000.0],["2015-02-11",12.31,12.31,12.31,12.31,100.0],["2015-02-12",12.31,12.31,12.31,12.31,0.0],["2015-02-13",12.31,12.31,12.31,12.31,0.0],["2015-02-17",12.31,12.31,12.31,12.31,0.0],["2015-02-18",12.31,12.31,12.31,12.31,0.0],["2015-02-19",12.31,12.31,12.31,12.31,0.0],["2015-02-20",12.66,12.66,12.25,12.66,300.0],["2015-02-23",12.66,12.66,12.66,12.66,0.0],["2015-02-24",12.66,12.66,12.66,12.66,0.0],["2015-02-25",12.66,12.66,12.66,12.66,0.0],["2015-02-26",12.66,12.66,12.66,12.66,0.0],["2015-02-27",12.66,12.66,12.66,12.66,0.0],["2015-03-02",12.66,12.66,12.66,12.66,0.0],["2015-03-03",12.5899,12.5899,12.5899,12.5899,300.0],["2015-03-04",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-05",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-06",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-09",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-10",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-11",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-12",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-13",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-16",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-17",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-18",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-19",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-20",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-23",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-24",12.5899,12.5899,12.5899,12.5899,0.0],["2015-03-25",14.0,14.0,13.7872,13.7872,781.0],["2015-03-26",13.7872,13.7872,13.7872,13.7872,0.0],["2015-03-27",13.7872,13.7872,13.7872,13.7872,0.0],["2015-03-30",12.16,12.16,12.16,12.16,100.0],["2015-03-31",12.16,12.16,12.16,12.16,0.0],["2015-04-01",13.96,13.96,13.81,13.83,622.0],["2015-04-02",13.83,13.83,13.83,13.83,0.0],["2015-04-06",13.83,13.83,13.83,13.83,0.0],["2015-04-07",13.83,13.83,13.83,13.83,0.0],["2015-04-08",13.83,13.83,13.83,13.83,0.0],["2015-04-09",13.83,13.83,13.83,13.83,0.0],["2015-04-10",13.83,13.83,13.83,13.83,0.0],["2015-04-13",13.83,13.83,13.83,13.83,0.0],["2015-04-14",13.83,13.83,13.83,13.83,0.0],["2015-04-15",13.41,13.41,13.4,13.4,200.0],["2015-04-16",13.4,13.4,13.4,13.4,0.0],["2015-04-17",13.4,13.4,13.4,13.4,0.0],["2015-04-20",13.4,13.4,13.4,13.4,0.0],["2015-04-21",13.04,13.04,13.04,13.04,100.0],["2015-04-22",13.04,13.04,13.04,13.04,0.0],["2015-04-23",13.04,13.04,13.04,13.04,0.0],["2015-04-24",13.04,13.04,13.04,13.04,0.0],["2015-04-27",13.9999,14.0,13.96,14.0,506.0],["2015-04-28",14.0,14.0,14.0,14.0,0.0],["2015-04-29",14.0,14.0,14.0,14.0,0.0],["2015-04-30",14.37,14.37,14.37,14.37,100.0],["2015-05-01",14.37,14.37,14.37,14.37,0.0],["2015-05-04",14.37,14.37,14.37,14.37,0.0],["2015-05-05",14.37,14.37,14.37,14.37,0.0],["2015-05-06",14.37,14.37,14.37,14.37,0.0],["2015-05-07",14.37,14.37,14.37,14.37,0.0],["2015-05-08",14.37,14.37,14.37,14.37,0.0],["2015-05-11",13.5,14.04,13.4999,13.97,7584.0],["2015-05-12",13.4,13.95,13.3299,13.9,8800.0],["2015-05-13",13.35,13.96,13.3499,13.88,6100.0],["2015-05-14",14.0,14.21,13.1,13.4,6100.0],["2015-05-15",14.3001,14.5,13.9,14.05,8611.0],["2015-05-18",13.7,14.03,13.7,13.7,294.0],["2015-05-19",14.01,14.2,13.52,14.0,4918.0],["2015-05-20",13.29,13.29,13.29,13.29,100.0],["2015-05-21",13.26,13.63,13.26,13.6295,8281.0],["2015-05-22",13.6295,13.6295,13.6295,13.6295,0.0],["2015-05-26",13.6295,13.6295,13.6295,13.6295,0.0],["2015-05-27",13.6295,13.6295,13.6295,13.6295,0.0],["2015-05-28",13.6295,13.6295,13.6295,13.6295,0.0],["2015-05-29",13.6295,13.6295,13.6295,13.6295,0.0],["2015-06-01",13.6295,13.6295,13.6295,13.6295,0.0],["2015-06-02",13.6295,13.6295,13.6295,13.6295,0.0],["2015-06-03",13.28,13.75,13.28,13.38,5544.0],["2015-06-04",13.38,13.38,13.38,13.38,0.0],["2015-06-05",13.38,13.38,13.38,13.38,0.0],["2015-06-08",14.71,14.71,13.6,13.6,350.0],["2015-06-09",14.73,15.2,14.73,15.2,262.0],["2015-06-10",15.09,15.09,15.09,15.09,209.0],["2015-06-11",14.67,14.67,14.67,14.67,125.0],["2015-06-12",14.67,14.67,14.67,14.67,0.0],["2015-06-15",14.67,14.67,14.67,14.67,0.0],["2015-06-16",14.36,14.36,14.36,14.36,112.0],["2015-06-17",14.36,14.36,14.36,14.36,0.0],["2015-06-18",14.36,14.36,14.36,14.36,0.0],["2015-06-19",12.92,13.2,12.81,13.2,2185.0],["2015-06-22",13.2,13.2,13.2,13.2,0.0],["2015-06-23",13.2,13.2,13.2,13.2,0.0],["2015-06-24",13.2,13.2,13.2,13.2,0.0],["2015-06-25",12.9999,13.0,12.96,13.0,1346.0],["2015-06-26",13.0,13.0,13.0,13.0,0.0],["2015-06-29",13.8,13.8,13.8,13.8,200.0],["2015-06-30",14.0,14.05,14.0,14.05,1618.0],["2015-07-01",14.05,14.05,14.05,14.05,0.0],["2015-07-02",14.05,14.05,14.05,14.05,0.0],["2015-07-06",14.05,14.05,14.05,14.05,0.0],["2015-07-07",14.05,14.05,14.05,14.05,0.0],["2015-07-08",14.05,14.05,14.05,14.05,0.0],["2015-07-09",14.05,14.05,14.05,14.05,0.0],["2015-07-10",14.05,14.05,14.05,14.05,0.0],["2015-07-13",14.05,14.05,14.05,14.05,0.0],["2015-07-14",14.05,14.05,14.05,14.05,0.0],["2015-07-15",14.05,14.05,14.05,14.05,0.0],["2015-07-16",14.05,14.05,14.05,14.05,0.0],["2015-07-17",14.05,14.05,14.05,14.05,0.0],["2015-07-20",14.05,14.05,14.05,14.05,0.0],["2015-07-21",14.05,14.05,14.05,14.05,0.0],["2015-07-22",14.0,14.0001,14.0,14.0001,400.0],["2015-07-23",12.13,13.66,12.13,13.66,300.0],["2015-07-24",13.66,13.66,13.66,13.66,0.0],["2015-07-27",13.66,13.66,13.66,13.66,0.0],["2015-07-28",13.66,13.66,13.66,13.66,0.0],["2015-07-29",13.66,13.66,13.66,13.66,0.0],["2015-07-30",13.66,13.66,13.66,13.66,0.0],["2015-07-31",13.66,13.66,13.66,13.66,0.0],["2015-08-03",13.66,13.66,13.66,13.66,0.0],["2015-08-04",14.07,14.07,13.58,13.58,1145.0],["2015-08-05",13.52,13.58,13.25,13.58,4428.0],["2015-08-06",13.08,13.08,13.08,13.08,520.0],["2015-08-07",13.08,13.08,13.08,13.08,0.0],["2015-08-10",13.08,13.08,13.08,13.08,0.0],["2015-08-11",13.08,13.08,13.08,13.08,0.0],["2015-08-12",13.08,13.08,13.08,13.08,0.0],["2015-08-13",13.08,13.08,13.08,13.08,0.0],["2015-08-14",13.08,13.08,13.08,13.08,0.0],["2015-08-17",13.08,13.08,13.08,13.08,0.0],["2015-08-18",13.08,13.08,13.08,13.08,0.0],["2015-08-19",13.08,13.08,13.08,13.08,0.0],["2015-08-20",13.08,13.08,13.08,13.08,0.0],["2015-08-21",13.08,13.08,13.08,13.08,0.0],["2015-08-24",13.08,13.08,13.08,13.08,0.0],["2015-08-25",13.08,13.08,13.08,13.08,0.0],["2015-08-26",13.08,13.08,13.08,13.08,0.0],["2015-08-27",13.08,13.08,13.08,13.08,0.0],["2015-08-28",13.08,13.08,13.08,13.08,0.0],["2015-08-31",13.08,13.08,13.08,13.08,0.0],["2015-09-01",13.08,13.08,13.08,13.08,0.0],["2015-09-02",13.08,13.08,13.08,13.08,0.0],["2015-09-03",13.08,13.08,13.08,13.08,0.0],["2015-09-04",13.08,13.08,13.08,13.08,0.0],["2015-09-08",13.08,13.08,13.08,13.08,0.0],["2015-09-09",13.08,13.08,13.08,13.08,0.0],["2015-09-10",13.08,13.08,13.08,13.08,0.0],["2015-09-11",13.08,13.08,13.08,13.08,0.0],["2015-09-14",13.08,13.08,13.08,13.08,0.0],["2015-09-15",13.08,13.08,13.08,13.08,0.0],["2015-09-16",13.08,13.08,13.08,13.08,0.0],["2015-09-17",15.5,15.5,15.5,15.5,1585.0],["2015-09-18",13.0,13.0,13.0,13.0,1085.0],["2015-09-21",13.0,13.0,13.0,13.0,0.0],["2015-09-22",13.0,13.0,13.0,13.0,0.0],["2015-09-23",13.0,13.0,13.0,13.0,0.0],["2015-09-24",13.0,13.0,13.0,13.0,0.0],["2015-09-25",14.32,14.32,14.32,14.32,142.0],["2015-09-28",14.32,14.32,14.32,14.32,0.0],["2015-09-29",14.32,14.32,14.32,14.32,0.0],["2015-09-30",14.32,14.32,14.32,14.32,0.0],["2015-10-01",14.32,14.32,14.32,14.32,0.0],["2015-10-02",14.32,14.32,14.32,14.32,0.0],["2015-10-05",14.32,14.32,14.32,14.32,0.0],["2015-10-06",14.32,14.32,14.32,14.32,0.0],["2015-10-07",14.32,14.32,14.32,14.32,0.0],["2015-10-08",14.32,14.32,14.32,14.32,0.0],["2015-10-09",14.32,14.32,14.32,14.32,0.0],["2015-10-12",15.5,15.5,15.46,15.5,5144.0],["2015-10-13",15.85,16.6,15.85,16.6,258.0],["2015-10-14",16.6,16.6,16.6,16.6,0.0],["2015-10-15",16.6,16.6,16.6,16.6,0.0],["2015-10-16",16.6,16.6,16.6,16.6,0.0],["2015-10-19",16.89,16.89,16.89,16.89,900.0],["2015-10-20",17.22,17.76,17.22,17.76,1394.0],["2015-10-21",17.81,17.81,17.81,17.81,157.0],["2015-10-22",11.15,11.15,11.15,11.15,185.0],["2015-10-23",11.15,11.15,11.15,11.15,0.0],["2015-10-26",17.75,17.75,17.75,17.75,122.0],["2015-10-27",17.75,17.75,17.75,17.75,0.0],["2015-10-28",15.26,15.26,15.0,15.0,700.0],["2015-10-29",15.07,15.12,15.07,15.07,1046.0],["2015-10-30",15.12,15.5,15.12,15.5,2102.0],["2015-11-02",15.5,16.25,15.5,16.25,6800.0],["2015-11-03",15.7,15.804,15.7,15.8,1005.0],["2015-11-04",16.549,16.55,16.54,16.55,2010.0],["2015-11-05",16.55,16.55,16.55,16.55,0.0],["2015-11-06",15.65,15.65,15.65,15.65,200.0],["2015-11-09",15.65,15.65,15.65,15.65,0.0],["2015-11-10",15.65,15.65,15.65,15.65,0.0],["2015-11-11",15.81,16.54,15.81,16.54,1196.0],["2015-11-12",16.54,16.54,16.54,16.54,0.0],["2015-11-13",16.54,16.54,16.54,16.54,0.0],["2015-11-16",16.54,16.54,16.54,16.54,0.0],["2015-11-17",16.54,16.54,16.54,16.54,0.0],["2015-11-18",16.54,16.54,16.54,16.54,0.0],["2015-11-19",16.54,16.54,16.54,16.54,0.0],["2015-11-20",16.54,16.54,16.54,16.54,0.0],["2015-11-23",15.0,15.4835,15.0,15.4835,763.0],["2015-11-24",15.4835,15.4835,15.4835,15.4835,0.0],["2015-11-25",15.4835,15.4835,15.4835,15.4835,0.0],["2015-11-27",15.4835,15.4835,15.4835,15.4835,0.0],["2015-11-30",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-01",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-02",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-03",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-04",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-07",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-08",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-09",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-10",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-11",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-14",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-15",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-16",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-17",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-18",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-21",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-22",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-23",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-24",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-28",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-29",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-30",15.4835,15.4835,15.4835,15.4835,0.0],["2015-12-31",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-04",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-05",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-06",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-07",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-08",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-11",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-12",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-13",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-14",15.4835,15.4835,15.4835,15.4835,0.0],["2016-01-15",10.44,12.71,10.44,12.71,935.0],["2016-01-19",11.0,13.03,11.0,13.03,2247.0],["2016-01-20",13.03,13.03,13.03,13.03,0.0],["2016-01-21",13.03,13.03,13.03,13.03,0.0],["2016-01-22",13.03,13.03,13.03,13.03,0.0],["2016-01-25",13.03,13.03,13.03,13.03,0.0],["2016-01-26",13.03,13.03,13.03,13.03,0.0],["2016-01-27",13.03,13.03,13.03,13.03,0.0],["2016-01-28",13.03,13.03,13.03,13.03,0.0],["2016-01-29",13.03,13.03,13.03,13.03,0.0],["2016-02-01",13.03,13.03,13.03,13.03,0.0],["2016-02-02",13.03,13.03,13.03,13.03,0.0],["2016-02-03",13.03,13.03,13.03,13.03,0.0],["2016-02-04",12.25,12.25,12.25,12.25,109.0],["2016-02-05",12.25,12.25,12.25,12.25,0.0],["2016-02-08",12.25,12.25,12.25,12.25,0.0],["2016-02-09",12.25,12.25,12.25,12.25,0.0],["2016-02-10",12.25,12.25,12.25,12.25,0.0],["2016-02-11",12.25,12.25,12.25,12.25,0.0],["2016-02-12",12.25,12.25,12.25,12.25,0.0],["2016-02-16",12.25,12.25,12.25,12.25,0.0],["2016-02-17",12.25,12.25,12.25,12.25,0.0],["2016-02-18",12.25,12.25,12.25,12.25,0.0],["2016-02-19",12.25,12.25,12.25,12.25,0.0],["2016-02-22",12.25,12.25,12.25,12.25,0.0],["2016-02-23",12.25,12.25,12.25,12.25,0.0],["2016-02-24",12.25,12.25,12.25,12.25,0.0],["2016-02-25",12.25,12.25,12.25,12.25,0.0],["2016-02-26",12.25,12.25,12.25,12.25,0.0],["2016-02-29",12.25,12.25,12.25,12.25,0.0],["2016-03-01",12.25,12.25,12.25,12.25,0.0],["2016-03-02",12.25,12.25,12.25,12.25,0.0],["2016-03-03",12.25,12.25,12.25,12.25,0.0],["2016-03-04",12.38,12.38,12.38,12.38,107.0],["2016-03-07",12.38,12.38,12.38,12.38,0.0],["2016-03-08",12.38,12.38,12.38,12.38,0.0],["2016-03-09",12.38,12.38,12.38,12.38,0.0],["2016-03-10",12.38,12.38,12.38,12.38,0.0],["2016-03-11",12.38,12.38,12.38,12.38,0.0],["2016-03-14",12.38,12.38,12.38,12.38,0.0],["2016-03-15",11.69,11.69,11.69,11.69,900.0],["2016-03-16",11.69,11.69,11.69,11.69,0.0],["2016-03-17",11.46,12.0,11.46,12.0,211.0],["2016-03-18",12.0,12.0,12.0,12.0,0.0],["2016-03-21",12.0,12.0,12.0,12.0,0.0],["2016-03-22",12.0,12.0,12.0,12.0,0.0],["2016-03-23",12.0,12.0,12.0,12.0,0.0],["2016-03-24",12.5,12.5,12.37,12.37,1102.0],["2016-03-28",12.5,12.5,12.5,12.5,1003.0],["2016-03-29",12.5,12.5,12.5,12.5,0.0],["2016-03-30",12.5,12.5,12.5,12.5,0.0],["2016-03-31",12.5,12.5,12.5,12.5,0.0],["2016-04-01",12.5,12.5,12.5,12.5,0.0],["2016-04-04",12.5,12.5,12.5,12.5,0.0],["2016-04-05",12.5,12.5,12.5,12.5,0.0],["2016-04-06",12.5,12.5,12.5,12.5,0.0],["2016-04-07",12.5,12.5,12.5,12.5,0.0],["2016-04-08",12.5,12.5,12.5,12.5,0.0],["2016-04-11",12.5,12.5,12.5,12.5,0.0],["2016-04-12",12.5,12.5,12.5,12.5,0.0],["2016-04-13",12.5,12.5,12.5,12.5,0.0],["2016-04-14",12.5,12.5,12.5,12.5,0.0],["2016-04-15",11.45,11.65,11.45,11.65,208.0],["2016-04-18",11.65,11.65,11.65,11.65,0.0],["2016-04-19",11.65,11.65,11.65,11.65,0.0],["2016-04-20",11.65,11.65,11.65,11.65,0.0],["2016-04-21",11.65,11.65,11.65,11.65,0.0],["2016-04-22",11.65,11.65,11.65,11.65,0.0],["2016-04-25",11.65,11.65,11.65,11.65,0.0],["2016-04-26",11.65,11.65,11.65,11.65,0.0],["2016-04-27",12.7,12.7,12.7,12.7,114.0],["2016-04-28",12.7,12.7,12.7,12.7,0.0],["2016-04-29",12.7,12.7,12.7,12.7,0.0],["2016-05-02",12.7,12.7,12.7,12.7,0.0],["2016-05-03",12.7,12.7,12.7,12.7,0.0],["2016-05-04",12.74,12.74,12.74,12.74,1086.0],["2016-05-05",12.74,12.74,12.74,12.74,0.0],["2016-05-06",12.74,12.74,12.74,12.74,0.0],["2016-05-09",12.74,12.74,12.74,12.74,0.0],["2016-05-10",12.74,12.74,12.74,12.74,0.0],["2016-05-11",12.74,12.74,12.74,12.74,0.0],["2016-05-12",12.74,12.74,12.74,12.74,0.0],["2016-05-13",12.74,12.74,12.74,12.74,0.0],["2016-05-16",12.74,12.74,12.74,12.74,0.0],["2016-05-17",12.74,12.74,12.74,12.74,0.0],["2016-05-18",12.74,12.74,12.74,12.74,0.0],["2016-05-19",12.74,12.74,12.74,12.74,0.0],["2016-05-20",12.74,12.74,12.74,12.74,0.0],["2016-05-23",12.74,12.74,12.74,12.74,0.0],["2016-05-24",12.74,12.74,12.74,12.74,0.0],["2016-05-25",12.74,12.74,12.74,12.74,0.0],["2016-05-26",12.74,12.74,12.74,12.74,0.0],["2016-05-27",12.74,12.74,12.74,12.74,0.0],["2016-05-31",12.74,12.74,12.74,12.74,0.0],["2016-06-01",12.74,12.74,12.74,12.74,0.0],["2016-06-02",12.74,12.74,12.74,12.74,0.0],["2016-06-03",12.74,12.74,12.74,12.74,0.0],["2016-06-06",12.74,12.74,12.74,12.74,0.0],["2016-06-07",12.74,12.74,12.74,12.74,0.0],["2016-06-08",12.74,12.74,12.74,12.74,0.0],["2016-06-09",12.74,12.74,12.74,12.74,0.0],["2016-06-10",12.74,12.74,12.74,12.74,0.0],["2016-06-13",12.51,12.51,12.5,12.5,3213.0],["2016-06-14",12.5,12.5,12.5,12.5,0.0],["2016-06-15",12.5,12.5,12.5,12.5,0.0],["2016-06-16",12.6,12.6,12.6,12.6,1049.0],["2016-06-17",13.52,14.2,12.75,13.8,15308.0],["2016-06-20",13.36,13.55,13.32,13.55,408.0],["2016-06-21",13.41,13.76,13.41,13.73,1788.0],["2016-06-22",13.73,13.73,13.73,13.73,0.0],["2016-06-23",13.73,13.73,13.73,13.73,0.0],["2016-06-24",13.73,13.73,13.73,13.73,0.0],["2016-06-27",12.88,12.88,12.88,12.88,471.0],["2016-06-28",12.88,12.88,12.88,12.88,0.0],["2016-06-29",12.7,13.14,12.4,12.8,13428.0],["2016-06-30",12.59,12.59,12.59,12.59,113.0],["2016-07-01",12.59,12.59,12.59,12.59,0.0],["2016-07-05",12.8,13.3,12.7999,13.15,7540.0],["2016-07-06",13.5,13.5,13.5,13.5,2000.0],["2016-07-07",13.5,13.5,13.5,13.5,0.0],["2016-07-08",13.5,13.5,13.5,13.5,0.0],["2016-07-11",13.5,13.5,13.5,13.5,0.0],["2016-07-12",13.5,13.5,13.5,13.5,0.0],["2016-07-13",13.5,13.5,13.5,13.5,0.0],["2016-07-14",13.5,13.5,13.5,13.5,0.0],["2016-07-15",13.5,13.5,13.5,13.5,0.0],["2016-07-18",13.95,14.15,13.9499,14.15,4620.0],["2016-07-19",14.05,14.55,14.05,14.11,4000.0],["2016-07-20",14.11,14.11,14.11,14.11,0.0],["2016-07-21",14.99,15.39,14.56,15.0501,10670.0],["2016-07-22",14.91,15.22,14.4035,15.01,13407.0],["2016-07-25",15.2001,15.3,14.8,14.8,1400.0],["2016-07-26",14.4099,15.03,14.4099,14.85,3253.0],["2016-07-27",14.1258,15.4648,14.1258,15.085,1429.0],["2016-07-28",14.9,14.9,14.9,14.9,143.0],["2016-07-29",14.22,14.8,14.22,14.7,513.0],["2016-08-01",13.99,13.99,13.99,13.99,100.0],["2016-08-02",13.99,13.99,13.99,13.99,0.0],["2016-08-03",13.99,13.99,13.99,13.99,0.0],["2016-08-04",13.99,13.99,13.99,13.99,0.0],["2016-08-05",13.99,13.99,13.99,13.99,0.0],["2016-08-08",13.99,13.99,13.99,13.99,0.0],["2016-08-09",13.99,13.99,13.99,13.99,0.0],["2016-08-10",13.99,13.99,13.99,13.99,0.0],["2016-08-11",13.99,13.99,13.99,13.99,0.0],["2016-08-12",13.99,13.99,13.99,13.99,0.0],["2016-08-15",13.99,13.99,13.99,13.99,0.0],["2016-08-16",13.99,13.99,13.99,13.99,0.0],["2016-08-17",13.99,13.99,13.99,13.99,0.0],["2016-08-18",13.99,13.99,13.99,13.99,0.0],["2016-08-19",13.99,13.99,13.99,13.99,0.0],["2016-08-22",13.99,13.99,13.99,13.99,0.0],["2016-08-23",13.99,13.99,13.99,13.99,0.0],["2016-08-24",13.99,13.99,13.99,13.99,0.0],["2016-08-25",13.99,13.99,13.99,13.99,0.0],["2016-08-26",13.99,13.99,13.99,13.99,0.0],["2016-08-29",13.6,13.6,13.6,13.6,100.0],["2016-08-30",13.6,13.6,13.6,13.6,0.0],["2016-08-31",13.6,13.6,13.6,13.6,0.0],["2016-09-01",13.6,13.6,13.6,13.6,0.0],["2016-09-02",13.6,13.6,13.6,13.6,0.0],["2016-09-06",16.2,16.2,16.19,16.19,322.0],["2016-09-07",16.2,16.2,16.2,16.2,200.0],["2016-09-08",16.0,16.2,16.0,16.2,444.0],["2016-09-09",16.0,16.2,16.0,16.2,350.0],["2016-09-12",16.2,16.2,16.2,16.2,280.0],["2016-09-13",16.2,16.23,16.2,16.23,770.0],["2016-09-14",16.99,16.99,16.99,16.99,229.0],["2016-09-15",16.99,16.99,16.99,16.99,0.0],["2016-09-16",14.25,14.25,14.25,14.25,975.0],["2016-09-19",14.25,14.25,14.25,14.25,0.0],["2016-09-20",14.25,14.25,14.25,14.25,0.0],["2016-09-21",14.25,14.25,14.25,14.25,0.0],["2016-09-22",14.25,14.25,14.25,14.25,0.0],["2016-09-23",14.25,14.25,14.25,14.25,0.0],["2016-09-26",14.25,14.25,14.25,14.25,0.0],["2016-09-27",14.25,14.25,14.25,14.25,0.0],["2016-09-28",14.25,14.25,14.25,14.25,0.0],["2016-09-29",14.25,14.25,14.25,14.25,0.0],["2016-09-30",15.0,15.0,15.0,15.0,995.0],["2016-10-03",15.05,15.05,15.05,15.05,305.0],["2016-10-04",15.8,15.8,15.8,15.8,249.0],["2016-10-05",15.8,15.8,15.8,15.8,0.0],["2016-10-06",15.8,15.8,15.8,15.8,0.0],["2016-10-07",15.8,15.8,15.8,15.8,0.0],["2016-10-10",15.8,15.8,15.8,15.8,0.0],["2016-10-11",15.8,15.8,15.8,15.8,0.0],["2016-10-12",15.8,15.8,15.8,15.8,0.0],["2016-10-13",15.8,15.8,15.8,15.8,0.0],["2016-10-14",15.8,15.8,15.8,15.8,0.0],["2016-10-17",15.8,15.8,15.8,15.8,0.0],["2016-10-18",15.8,15.8,15.8,15.8,0.0],["2016-10-19",15.8,15.8,15.8,15.8,0.0],["2016-10-20",15.8,15.8,15.8,15.8,0.0],["2016-10-21",15.8,15.8,15.8,15.8,0.0],["2016-10-24",15.8,15.8,15.8,15.8,0.0],["2016-10-25",15.8,15.8,15.8,15.8,0.0],["2016-10-26",15.8,15.8,15.8,15.8,0.0],["2016-10-27",15.8,15.8,15.8,15.8,0.0],["2016-10-28",15.8,15.8,15.8,15.8,0.0],["2016-10-31",15.8,15.8,15.8,15.8,0.0],["2016-11-01",15.8,15.8,15.8,15.8,0.0],["2016-11-02",15.8,15.8,15.8,15.8,0.0],["2016-11-03",15.8,15.8,15.8,15.8,0.0],["2016-11-04",15.8,15.8,15.8,15.8,0.0],["2016-11-07",15.8,15.8,15.8,15.8,0.0],["2016-11-08",15.3,15.3,15.3,15.3,1171.0],["2016-11-09",15.3,15.3,15.3,15.3,0.0],["2016-11-10",15.3,15.3,15.3,15.3,0.0],["2016-11-11",15.3,15.3,15.3,15.3,0.0],["2016-11-14",15.3,15.3,15.3,15.3,0.0],["2016-11-15",15.3,15.3,15.3,15.3,0.0],["2016-11-16",15.3,15.3,15.3,15.3,0.0],["2016-11-17",15.3,15.3,15.3,15.3,0.0],["2016-11-18",15.3,15.3,15.3,15.3,0.0],["2016-11-21",15.3,15.3,15.3,15.3,0.0],["2016-11-22",15.3,15.3,15.3,15.3,0.0],["2016-11-23",15.3,15.3,15.3,15.3,0.0],["2016-11-25",15.3,15.3,15.3,15.3,0.0],["2016-11-28",15.3,15.3,15.3,15.3,0.0],["2016-11-29",15.3,15.3,15.3,15.3,0.0],["2016-11-30",15.3,15.3,15.3,15.3,0.0],["2016-12-01",15.3,15.3,15.3,15.3,0.0],["2016-12-02",15.3,15.3,15.3,15.3,0.0],["2016-12-05",15.3,15.3,15.3,15.3,0.0],["2016-12-06",15.3,15.3,15.3,15.3,0.0],["2016-12-07",15.3,15.3,15.3,15.3,0.0],["2016-12-08",15.3,15.3,15.3,15.3,0.0],["2016-12-09",15.3,15.3,15.3,15.3,0.0],["2016-12-12",15.3,15.3,15.3,15.3,0.0],["2016-12-13",15.3,15.3,15.3,15.3,0.0],["2016-12-14",15.3,15.3,15.3,15.3,0.0],["2016-12-15",16.2499,16.25,15.9579,16.25,2389.0],["2016-12-16",16.25,16.25,16.25,16.25,0.0],["2016-12-19",16.25,16.25,16.25,16.25,0.0],["2016-12-20",15.66,18.8423,15.66,18.2,6104.0],["2016-12-21",18.2,18.2,18.2,18.2,0.0],["2016-12-22",18.2,18.2,18.2,18.2,0.0],["2016-12-23",18.88,18.9401,18.88,18.88,930.0],["2016-12-27",18.88,18.88,18.88,18.88,0.0],["2016-12-28",18.88,18.88,18.88,18.88,0.0],["2016-12-29",18.8801,18.8801,18.8801,18.8801,813.0],["2016-12-30",18.88,18.8801,18.88,18.8801,328.0],["2017-01-03",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-04",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-05",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-06",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-09",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-10",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-11",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-12",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-13",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-17",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-18",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-19",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-20",18.8801,18.8801,18.8801,18.8801,0.0],["2017-01-23",18.5,18.5,18.5,18.5,545.0],["2017-01-24",18.5,18.5,18.5,18.5,0.0],["2017-01-25",18.5,18.5,18.5,18.5,0.0],["2017-01-26",18.5,18.5,18.5,18.5,0.0],["2017-01-27",18.5,18.5,18.5,18.5,0.0],["2017-01-30",17.02,17.02,17.0,17.02,941.0],["2017-01-31",17.02,17.02,17.02,17.02,0.0],["2017-02-01",17.02,17.02,17.02,17.02,0.0],["2017-02-02",17.02,17.02,17.02,17.02,0.0],["2017-02-03",20.42,20.42,20.34,20.34,661.0],["2017-02-06",20.34,20.34,20.34,20.34,0.0],["2017-02-07",20.34,20.34,20.34,20.34,0.0],["2017-02-08",20.34,20.34,20.34,20.34,0.0],["2017-02-09",20.34,20.34,20.34,20.34,0.0],["2017-02-10",18.04,18.04,16.75,16.75,1046.0],["2017-02-13",16.75,16.75,16.75,16.75,0.0],["2017-02-14",16.75,16.75,16.75,16.75,0.0],["2017-02-15",16.75,16.75,16.75,16.75,0.0],["2017-02-16",16.75,16.75,16.75,16.75,0.0],["2017-02-17",16.75,16.75,16.75,16.75,0.0],["2017-02-21",16.75,16.75,16.75,16.75,0.0],["2017-02-22",16.75,16.75,16.75,16.75,0.0],["2017-02-23",16.75,16.75,16.75,16.75,0.0],["2017-02-24",16.75,16.75,16.75,16.75,0.0],["2017-02-27",16.75,16.75,16.75,16.75,0.0],["2017-02-28",16.75,16.75,16.75,16.75,0.0],["2017-03-01",16.64,16.64,16.55,16.55,2285.0],["2017-03-02",18.08,18.21,18.08,18.21,520.0],["2017-03-03",18.21,18.21,18.21,18.21,0.0],["2017-03-06",18.21,18.21,18.21,18.21,0.0],["2017-03-07",18.21,18.21,18.21,18.21,0.0],["2017-03-08",16.29,16.29,16.29,16.29,199.0],["2017-03-09",16.29,16.29,16.29,16.29,0.0],["2017-03-10",16.29,16.29,16.29,16.29,0.0],["2017-03-13",16.29,16.29,16.29,16.29,0.0],["2017-03-14",16.29,16.29,16.29,16.29,0.0],["2017-03-15",16.29,16.29,16.29,16.29,0.0],["2017-03-16",16.29,16.29,16.29,16.29,0.0],["2017-03-17",16.9499,17.3201,16.8679,17.32,2098.0],["2017-03-20",17.7876,18.0717,17.75,18.0717,3390.0],["2017-03-21",18.0717,18.0717,18.0717,18.0717,0.0],["2017-03-22",18.0717,18.0717,18.0717,18.0717,0.0],["2017-03-23",18.0717,18.0717,18.0717,18.0717,0.0],["2017-03-24",18.0717,18.0717,18.0717,18.0717,0.0],["2017-03-27",18.48,18.48,18.48,18.48,474.0],["2017-03-28",18.48,18.48,18.48,18.48,0.0],["2017-03-29",18.48,18.48,18.48,18.48,0.0],["2017-03-30",18.48,18.48,18.48,18.48,0.0],["2017-03-31",18.48,18.48,18.48,18.48,0.0],["2017-04-03",18.48,18.48,18.48,18.48,0.0],["2017-04-04",18.48,18.48,18.48,18.48,640.0],["2017-04-05",18.48,18.48,18.48,18.48,0.0],["2017-04-06",17.16,17.16,17.16,17.16,106.0],["2017-04-07",18.0,18.0,18.0,18.0,107.0],["2017-04-10",18.0,18.0,18.0,18.0,0.0],["2017-04-11",18.0,18.0,18.0,18.0,0.0],["2017-04-12",18.0,18.0,18.0,18.0,0.0],["2017-04-13",18.0,18.0,18.0,18.0,0.0],["2017-04-17",18.0,18.0,18.0,18.0,0.0],["2017-04-18",18.0,18.0,18.0,18.0,0.0],["2017-04-19",18.0,18.0,18.0,18.0,0.0],["2017-04-20",18.0,18.0,18.0,18.0,0.0],["2017-04-21",18.0,18.0,18.0,18.0,0.0],["2017-04-24",18.0,18.0,18.0,18.0,0.0],["2017-04-25",18.0,18.0,18.0,18.0,0.0],["2017-04-26",18.0,18.0,18.0,18.0,0.0],["2017-04-27",18.0,18.0,18.0,18.0,0.0],["2017-04-28",18.0,18.0,18.0,18.0,0.0],["2017-05-01",18.0,18.0,18.0,18.0,0.0],["2017-05-02",18.0,18.0,18.0,18.0,0.0],["2017-05-03",18.0,18.0,18.0,18.0,0.0],["2017-05-04",18.0,18.0,18.0,18.0,0.0],["2017-05-05",18.0,18.0,18.0,18.0,0.0],["2017-05-08",18.0,18.0,18.0,18.0,0.0],["2017-05-09",18.0,18.0,18.0,18.0,0.0],["2017-05-10",18.0,18.0,18.0,18.0,0.0],["2017-05-11",18.0,18.0,18.0,18.0,0.0],["2017-05-12",18.0,18.0,18.0,18.0,0.0],["2017-05-15",18.0,18.0,18.0,18.0,0.0],["2017-05-16",18.0,18.0,18.0,18.0,0.0],["2017-05-17",18.0,18.0,18.0,18.0,0.0],["2017-05-18",18.0,18.0,18.0,18.0,0.0],["2017-05-19",18.0,18.0,18.0,18.0,0.0],["2017-05-22",18.0,18.0,18.0,18.0,0.0],["2017-05-23",18.0,18.0,18.0,18.0,0.0],["2017-05-24",18.0,18.0,18.0,18.0,0.0],["2017-05-25",18.0,18.0,18.0,18.0,0.0],["2017-05-26",18.0,18.0,18.0,18.0,0.0],["2017-05-30",18.0,18.0,18.0,18.0,0.0],["2017-05-31",18.0,18.0,18.0,18.0,0.0],["2017-06-01",18.0,18.0,18.0,18.0,0.0],["2017-06-02",18.0,18.0,18.0,18.0,0.0],["2017-06-05",18.0,18.0,18.0,18.0,0.0],["2017-06-06",18.0,18.0,18.0,18.0,0.0],["2017-06-07",18.0,18.0,18.0,18.0,0.0],["2017-06-08",18.0,18.0,18.0,18.0,0.0],["2017-06-09",18.0,18.0,18.0,18.0,0.0],["2017-06-12",18.0,18.0,18.0,18.0,0.0],["2017-06-13",18.0,18.0,18.0,18.0,0.0],["2017-06-14",18.0,18.0,18.0,18.0,0.0],["2017-06-15",18.0,18.0,18.0,18.0,0.0],["2017-06-16",18.0,18.0,18.0,18.0,0.0],["2017-06-19",18.0,18.0,18.0,18.0,0.0],["2017-06-20",18.0,18.0,18.0,18.0,0.0],["2017-06-21",18.0,18.0,18.0,18.0,0.0],["2017-06-22",18.0,18.0,18.0,18.0,0.0],["2017-06-23",18.0,18.0,18.0,18.0,0.0],["2017-06-26",18.0,18.0,18.0,18.0,0.0],["2017-06-27",18.0,18.0,18.0,18.0,0.0],["2017-06-28",18.0,18.0,18.0,18.0,0.0],["2017-06-29",18.0,18.0,18.0,18.0,0.0],["2017-06-30",18.0,18.0,18.0,18.0,0.0],["2017-07-03",18.0,18.0,18.0,18.0,0.0],["2017-07-05",18.0,18.0,18.0,18.0,151.0],["2017-07-06",18.0,18.0,18.0,18.0,0.0],["2017-07-07",19.0,19.0001,19.0,19.0001,839.0],["2017-07-10",19.0001,19.0001,19.0001,19.0001,0.0],["2017-07-11",19.0001,19.0001,19.0001,19.0001,0.0],["2017-07-12",19.0,19.0,19.0,19.0,134.0],["2017-07-13",19.043,19.043,19.0,19.0,1401.0],["2017-07-14",19.0,19.0,19.0,19.0,0.0],["2017-07-17",19.0,19.0,19.0,19.0,0.0],["2017-07-18",19.0,19.0,19.0,19.0,0.0],["2017-07-19",19.0,19.0,19.0,19.0,0.0],["2017-07-20",19.0,19.0,19.0,19.0,0.0],["2017-07-21",19.0,19.0,19.0,19.0,0.0],["2017-07-24",19.0,19.0,19.0,19.0,0.0],["2017-07-25",19.0,19.0,19.0,19.0,0.0],["2017-07-26",19.0,19.0,19.0,19.0,0.0],["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",19.05,19.05,19.05,19.05,500.0],["2017-08-03",19.05,19.05,19.05,19.05,0.0],["2017-08-04",19.05,19.05,19.05,19.05,0.0],["2017-08-07",19.05,19.05,19.05,19.05,0.0],["2017-08-08",19.05,19.05,19.05,19.05,0.0],["2017-08-09",19.05,19.05,19.05,19.05,0.0],["2017-08-10",19.05,19.05,19.05,19.05,0.0],["2017-08-11",19.05,19.05,19.05,19.05,0.0],["2017-08-14",19.05,19.05,19.05,19.05,0.0],["2017-08-15",19.05,19.05,19.05,19.05,0.0],["2017-08-16",19.05,19.05,19.05,19.05,0.0],["2017-08-17",20.0,20.0,20.0,20.0,183.0],["2017-08-18",20.0,20.0,20.0,20.0,0.0],["2017-08-21",20.0,20.0,20.0,20.0,0.0],["2017-08-22",20.0,20.0,20.0,20.0,0.0],["2017-08-23",20.0,20.0,20.0,20.0,0.0],["2017-08-24",20.0,20.0,20.0,20.0,0.0],["2017-08-25",20.0,20.0,20.0,20.0,0.0],["2017-08-28",20.0,20.0,20.0,20.0,0.0],["2017-08-29",20.0,20.0,20.0,20.0,0.0],["2017-08-30",20.0,20.0,20.0,20.0,0.0],["2017-08-31",20.0,21.016,20.0,21.016,742.0],["2017-09-01",21.016,21.016,21.016,21.016,0.0],["2017-09-05",21.016,21.016,21.016,21.016,0.0],["2017-09-06",21.016,21.016,21.016,21.016,0.0],["2017-09-07",21.016,21.016,21.016,21.016,0.0],["2017-09-08",21.016,21.016,21.016,21.016,0.0],["2017-09-11",22.52,22.52,22.52,22.52,288.0],["2017-09-12",22.52,22.52,22.52,22.52,0.0],["2017-09-13",22.52,22.52,22.52,22.52,0.0],["2017-09-14",22.52,22.52,22.52,22.52,0.0],["2017-09-15",22.52,22.52,22.52,22.52,0.0],["2017-09-18",22.52,22.52,22.52,22.52,0.0],["2017-09-19",22.52,22.52,22.52,22.52,0.0],["2017-09-20",22.52,22.52,22.52,22.52,0.0],["2017-09-21",22.52,22.52,22.52,22.52,0.0],["2017-09-22",22.52,22.52,22.52,22.52,0.0],["2017-09-25",22.52,22.52,22.52,22.52,0.0],["2017-09-26",22.52,22.52,22.52,22.52,0.0],["2017-09-27",22.52,22.52,22.52,22.52,0.0],["2017-09-28",22.52,22.52,22.52,22.52,0.0],["2017-09-29",22.52,22.52,22.52,22.52,0.0],["2017-10-02",22.52,22.52,22.52,22.52,0.0],["2017-10-03",22.52,22.52,22.52,22.52,0.0],["2017-10-04",22.52,22.52,22.52,22.52,0.0],["2017-10-05",22.52,22.52,22.52,22.52,0.0],["2017-10-06",22.52,22.52,22.52,22.52,0.0],["2017-10-09",22.52,22.52,22.52,22.52,0.0],["2017-10-10",22.52,22.52,22.52,22.52,0.0],["2017-10-11",22.52,22.52,22.52,22.52,0.0],["2017-10-12",22.52,22.52,22.52,22.52,0.0],["2017-10-13",22.52,22.52,22.52,22.52,0.0],["2017-10-16",22.52,22.52,22.52,22.52,0.0],["2017-10-17",22.52,22.52,22.52,22.52,0.0],["2017-10-18",22.52,22.52,22.52,22.52,0.0],["2017-10-19",22.52,22.52,22.52,22.52,0.0],["2017-10-20",22.52,22.52,22.52,22.52,0.0],["2017-10-23",22.52,22.52,22.52,22.52,0.0],["2017-10-24",22.52,22.52,22.52,22.52,0.0],["2017-10-25",22.52,22.52,22.52,22.52,0.0],["2017-10-26",22.52,22.52,22.52,22.52,0.0],["2017-10-27",22.52,22.52,22.52,22.52,0.0],["2017-10-30",22.52,22.52,22.52,22.52,0.0],["2017-10-31",22.52,22.52,22.52,22.52,0.0],["2017-11-01",22.52,22.52,22.52,22.52,0.0],["2017-11-02",22.52,22.52,22.52,22.52,0.0],["2017-11-03",22.52,22.52,22.52,22.52,0.0],["2017-11-06",22.0,22.0,22.0,22.0,400.0],["2017-11-07",22.0,22.0,22.0,22.0,0.0],["2017-11-08",22.0,22.0,22.0,22.0,0.0],["2017-11-09",22.0,22.0,22.0,22.0,0.0],["2017-11-10",22.0,22.0,22.0,22.0,0.0],["2017-11-13",22.0,22.0,22.0,22.0,0.0],["2017-11-14",22.0,22.0,22.0,22.0,0.0],["2017-11-15",22.0,22.0,22.0,22.0,0.0],["2017-11-16",22.0,22.0,22.0,22.0,0.0],["2017-11-17",22.0,22.0,22.0,22.0,0.0],["2017-11-20",22.0,22.0,22.0,22.0,0.0],["2017-11-21",22.0,22.0,22.0,22.0,0.0],["2017-11-22",22.0,22.0,22.0,22.0,0.0],["2017-11-24",22.0,22.0,22.0,22.0,100.0],["2017-11-27",22.0,22.0,22.0,22.0,0.0],["2017-11-28",22.0,22.0,22.0,22.0,0.0],["2017-11-29",22.01,23.1503,22.01,23.1503,1457.0],["2017-11-30",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-01",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-04",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-05",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-06",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-07",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-08",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-11",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-12",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-13",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-14",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-15",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-18",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-19",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-20",23.1503,23.1503,23.1503,23.1503,0.0],["2017-12-21",20.2,21.2,20.2,21.2,1013.0],["2017-12-22",20.5,20.5,20.31,20.5,767.0],["2017-12-26",20.5,20.5,20.5,20.5,0.0],["2017-12-27",20.5,20.5,20.5,20.5,0.0],["2017-12-28",22.0,22.15,22.0,22.15,463.0],["2017-12-29",23.0,23.0,23.0,23.0,300.0],["2018-01-02",23.0,23.0,23.0,23.0,0.0],["2018-01-03",23.0,23.0,23.0,23.0,0.0],["2018-01-04",23.0,23.0,23.0,23.0,0.0],["2018-01-05",23.0,23.0,23.0,23.0,0.0],["2018-01-08",23.0,23.0,23.0,23.0,0.0],["2018-01-09",23.0,23.0,23.0,23.0,0.0],["2018-01-10",23.0,23.0,23.0,23.0,0.0],["2018-01-11",23.0,23.0,23.0,23.0,0.0],["2018-01-12",23.0,23.0,23.0,23.0,0.0],["2018-01-16",23.0,23.0,23.0,23.0,0.0],["2018-01-17",23.0,23.0,23.0,23.0,0.0],["2018-01-18",23.0,23.0,23.0,23.0,0.0],["2018-01-19",24.15,24.15,24.15,24.15,100.0],["2018-01-22",24.15,24.15,24.15,24.15,0.0],["2018-01-23",24.15,24.15,24.15,24.15,0.0],["2018-01-24",24.15,24.15,24.15,24.15,0.0],["2018-01-25",24.15,24.15,24.15,24.15,0.0],["2018-01-26",24.15,24.15,24.15,24.15,0.0],["2018-01-29",25.5174,25.5174,25.5174,25.5174,1000.0],["2018-01-30",25.5174,25.5174,25.5174,25.5174,0.0],["2018-01-31",25.81,27.66,25.81,27.66,2066.0],["2018-02-01",27.66,27.66,27.66,27.66,0.0],["2018-02-02",27.66,27.66,27.66,27.66,0.0],["2018-02-05",27.66,27.66,27.66,27.66,0.0],["2018-02-06",27.66,27.66,27.66,27.66,0.0],["2018-02-07",27.66,27.66,27.66,27.66,0.0],["2018-02-08",27.66,27.66,27.66,27.66,0.0],["2018-02-09",27.66,27.66,27.66,27.66,0.0],["2018-02-12",27.66,27.66,27.66,27.66,0.0],["2018-02-13",27.66,27.66,27.66,27.66,0.0],["2018-02-14",27.66,27.66,27.66,27.66,0.0],["2018-02-15",27.66,27.66,27.66,27.66,0.0],["2018-02-16",27.66,27.66,27.66,27.66,0.0],["2018-02-20",27.66,27.66,27.66,27.66,0.0],["2018-02-21",27.66,27.66,27.66,27.66,0.0],["2018-02-22",27.66,27.66,27.66,27.66,0.0],["2018-02-23",27.66,27.66,27.66,27.66,0.0],["2018-02-26",27.66,27.66,27.66,27.66,0.0],["2018-02-27",27.66,27.66,27.66,27.66,0.0],["2018-02-28",27.66,27.66,27.66,27.66,0.0],["2018-03-01",27.66,27.66,27.66,27.66,0.0],["2018-03-02",27.66,27.66,27.66,27.66,0.0],["2018-03-05",27.66,27.66,27.66,27.66,0.0],["2018-03-06",27.66,27.66,27.66,27.66,0.0],["2018-03-07",27.66,27.66,27.66,27.66,0.0],["2018-03-08",27.66,27.66,27.66,27.66,0.0],["2018-03-09",27.66,27.66,27.66,27.66,0.0],["2018-03-12",27.66,27.66,27.66,27.66,0.0],["2018-03-13",27.66,27.66,27.66,27.66,0.0],["2018-03-14",27.66,27.66,27.66,27.66,0.0],["2018-03-15",27.66,27.66,27.66,27.66,0.0],["2018-03-16",27.66,27.66,27.66,27.66,0.0],["2018-03-19",27.66,27.66,27.66,27.66,0.0],["2018-03-20",27.66,27.66,27.66,27.66,0.0],["2018-03-21",27.66,27.66,27.66,27.66,0.0],["2018-03-22",27.66,27.66,27.66,27.66,0.0],["2018-03-23",27.66,27.66,27.66,27.66,0.0],["2018-03-26",27.66,27.66,27.66,27.66,0.0],["2018-03-27",27.66,27.66,27.66,27.66,0.0],["2018-03-28",27.66,27.66,27.66,27.66,0.0],["2018-03-29",27.66,27.66,27.66,27.66,0.0],["2018-04-02",27.66,27.66,27.66,27.66,0.0],["2018-04-03",27.66,27.66,27.66,27.66,0.0],["2018-04-04",27.66,27.66,27.66,27.66,0.0],["2018-04-05",27.66,27.66,27.66,27.66,0.0],["2018-04-06",27.66,27.66,27.66,27.66,0.0],["2018-04-09",27.66,27.66,27.66,27.66,0.0],["2018-04-10",27.66,27.66,27.66,27.66,0.0],["2018-04-11",27.66,27.66,27.66,27.66,0.0],["2018-04-12",27.66,27.66,27.66,27.66,0.0],["2018-04-13",27.66,27.66,27.66,27.66,0.0],["2018-04-16",27.66,27.66,27.66,27.66,0.0],["2018-04-17",27.66,27.66,27.66,27.66,0.0],["2018-04-18",27.66,27.66,27.66,27.66,0.0],["2018-04-19",27.66,27.66,27.66,27.66,0.0],["2018-04-20",27.66,27.66,27.66,27.66,0.0],["2018-04-23",27.66,27.66,27.66,27.66,0.0],["2018-04-24",27.66,27.66,27.66,27.66,0.0],["2018-04-25",27.66,27.66,27.66,27.66,0.0],["2018-04-26",27.66,27.66,27.66,27.66,0.0],["2018-04-27",27.66,27.66,27.66,27.66,0.0],["2018-04-30",27.66,27.66,27.66,27.66,0.0],["2018-05-01",27.66,27.66,27.66,27.66,0.0],["2018-05-02",27.66,27.66,27.66,27.66,0.0],["2018-05-03",27.66,27.66,27.66,27.66,0.0],["2018-05-04",27.66,27.66,27.66,27.66,0.0],["2018-05-07",20.6,20.65,20.1,20.1,3071.0],["2018-05-08",20.1,20.1,20.1,20.1,0.0],["2018-05-09",20.9,20.9,20.9,20.9,217.0],["2018-05-10",20.9,20.9,20.9,20.9,0.0],["2018-05-11",22.0,22.0,22.0,22.0,434.0],["2018-05-14",22.0,22.0,22.0,22.0,0.0],["2018-05-15",22.0,22.0,22.0,22.0,0.0],["2018-05-16",22.0,22.0,22.0,22.0,0.0],["2018-05-17",22.0,22.0,22.0,22.0,0.0],["2018-05-18",22.0,22.0,22.0,22.0,0.0],["2018-05-21",22.0,22.0,22.0,22.0,0.0],["2018-05-22",26.95,26.95,26.95,26.95,159.0],["2018-05-23",26.95,26.95,26.95,26.95,0.0],["2018-05-24",26.95,26.95,26.95,26.95,0.0],["2018-05-25",26.95,26.95,26.95,26.95,0.0],["2018-05-29",27.0,27.0,24.8497,26.1001,2735.0],["2018-05-30",26.0,26.0,24.8449,25.7027,5723.0],["2018-05-31",26.21,26.6053,26.05,26.0982,3335.0],["2018-06-01",26.2786,26.6,26.15,26.5707,1582.0],["2018-06-04",24.7947,25.7399,24.7947,25.7399,2819.0],["2018-06-05",26.2503,26.4522,25.9,26.0716,4127.0],["2018-06-06",26.0716,26.0716,26.0716,26.0716,0.0],["2018-06-07",26.0716,26.0716,26.0716,26.0716,0.0],["2018-06-08",25.9,26.4503,25.9,26.4503,507.0],["2018-06-11",26.4503,26.4503,26.4503,26.4503,0.0],["2018-06-12",25.428,25.6,25.428,25.515,1538.0],["2018-06-13",25.827,26.5316,24.9348,25.9,5551.0],["2018-06-14",26.25,26.3,26.03,26.1502,5323.0],["2018-06-15",26.15,26.15,24.7455,25.65,5419.0],["2018-06-18",25.9286,26.0252,25.65,25.65,3637.0],["2018-06-19",25.65,25.65,25.65,25.65,0.0],["2018-06-20",25.65,25.65,25.65,25.65,0.0],["2018-06-21",25.746,26.9218,25.7263,26.05,4832.0],["2018-06-22",26.5002,26.6753,26.01,26.0707,7085.0],["2018-06-25",26.4,26.4,24.8058,26.0,6001.0],["2018-06-26",25.9286,26.0002,25.65,25.8,4259.0],["2018-06-27",26.0,26.2,24.8586,25.9269,4400.0],["2018-06-28",26.15,27.883,26.1,26.22,6921.0],["2018-06-29",26.22,26.22,26.22,26.22,0.0],["2018-07-02",26.25,26.25,26.15,26.15,1300.0],["2018-07-03",26.15,26.15,26.15,26.15,0.0],["2018-07-05",25.89,26.38,24.9508,26.38,4046.0],["2018-07-06",26.131,26.49,25.85,26.49,7276.0],["2018-07-09",25.0,26.1799,25.0,25.09,2810.0],["2018-07-10",26.51,26.53,25.82,25.85,4726.0],["2018-07-11",25.8,25.8,25.5,25.5,1198.0],["2018-07-12",25.3,25.3,25.11,25.11,505.0],["2018-07-13",25.0,25.4,25.0,25.37,600.0],["2018-07-16",25.37,25.37,25.37,25.37,0.0],["2018-07-17",25.37,25.37,25.37,25.37,0.0],["2018-07-18",25.37,25.37,25.37,25.37,0.0],["2018-07-19",25.37,25.37,25.37,25.37,0.0],["2018-07-20",25.37,25.37,25.37,25.37,0.0],["2018-07-23",25.37,25.37,25.37,25.37,0.0],["2018-07-24",25.35,25.35,25.3,25.3,452.0],["2018-07-25",24.6787,25.5,24.4953,25.5,2209.0],["2018-07-26",25.1319,25.1319,24.75,24.95,2181.0],["2018-07-27",24.7,24.7,24.7,24.7,101.0],["2018-07-30",24.7,24.7,24.7,24.7,0.0],["2018-07-31",24.7,24.7,24.7,24.7,0.0],["2018-08-01",24.7,24.7,24.7,24.7,0.0],["2018-08-02",24.7,24.7,24.7,24.7,0.0],["2018-08-03",25.2,25.2,24.9921,25.2,584.0],["2018-08-06",25.7,25.7,25.5,25.5,500.0],["2018-08-07",25.5,25.5,25.5,25.5,0.0],["2018-08-08",25.0,25.5564,25.0,25.55,1505.0],["2018-08-09",27.6302,27.6302,27.63,27.6302,604.0],["2018-08-10",27.2953,27.2953,26.53,26.55,800.0],["2018-08-13",26.55,26.55,26.55,26.55,0.0],["2018-08-14",26.55,26.55,26.55,26.55,0.0],["2018-08-15",29.87,32.0,29.86,32.0,569.0],["2018-08-16",34.64,34.64,31.2,32.1352,436.0],["2018-08-17",32.1352,32.1352,32.1352,32.1352,0.0],["2018-08-20",29.37,29.37,29.37,29.37,138.0],["2018-08-21",29.37,29.37,29.37,29.37,0.0],["2018-08-22",28.1,28.1,28.1,28.1,105.0],["2018-08-23",29.49,29.49,28.9277,29.49,845.0],["2018-08-24",28.06,29.66,27.636,28.93,4159.0],["2018-08-27",28.5,28.88,27.63,28.0,2580.0],["2018-08-28",27.8,29.79,27.48,29.51,3772.0],["2018-08-29",29.51,29.51,29.51,29.51,0.0],["2018-08-30",28.95,29.1258,28.8,28.8,1080.0],["2018-08-31",28.8,28.8,28.8,28.8,0.0],["2018-09-04",28.8,28.8,28.8,28.8,0.0],["2018-09-05",28.8,28.8,28.8,28.8,0.0],["2018-09-06",28.8,28.8,28.8,28.8,0.0],["2018-09-07",28.8,28.8,28.8,28.8,0.0],["2018-09-10",27.85,27.85,27.0,27.0,426.0],["2018-09-11",27.0,27.839,26.2745,27.2,3147.0],["2018-09-12",27.1041,28.5643,27.05,28.5401,2064.0],["2018-09-13",25.58,28.311,25.58,28.311,1365.0],["2018-09-14",25.85,28.0,25.85,28.0,1423.0],["2018-09-17",25.87,27.13,25.87,27.13,2155.0],["2018-09-18",26.54,27.99,26.11,26.7,4323.0],["2018-09-19",27.1,27.7,25.85,25.85,3924.0],["2018-09-20",26.3712,28.4554,26.36,26.5,6108.0],["2018-09-21",26.75,30.83,26.3,30.83,3787.0],["2018-09-24",30.83,30.83,30.83,30.83,0.0],["2018-09-25",30.83,30.83,30.83,30.83,0.0],["2018-09-26",31.6653,32.68,29.95,32.68,2307.0],["2018-09-27",32.68,32.68,32.68,32.68,0.0],["2018-09-28",28.2108,28.5,27.3494,28.5,747.0],["2018-10-01",28.5,28.5,28.5,28.5,0.0],["2018-10-02",28.5,28.5,28.5,28.5,0.0],["2018-10-03",32.64,32.64,30.93,32.3,1026.0],["2018-10-04",31.5,31.69,29.6,29.6,560.0],["2018-10-05",29.6,29.6,29.6,29.6,0.0],["2018-10-08",31.64,31.64,31.64,31.64,164.0],["2018-10-09",31.58,31.72,31.58,31.72,409.0],["2018-10-10",32.8,32.8,32.3534,32.75,459.0],["2018-10-11",31.0,33.95,31.0,33.95,727.0],["2018-10-12",33.95,34.0,33.95,34.0,533.0],["2018-10-15",32.17,32.47,30.47,30.47,1636.0],["2018-10-16",30.47,30.47,30.47,30.47,0.0],["2018-10-17",24.7901,29.75,24.7901,29.75,742.0],["2018-10-18",29.75,29.75,29.75,29.75,0.0],["2018-10-19",29.75,29.75,29.75,29.75,0.0],["2018-10-22",31.89,31.89,31.89,31.89,303.0],["2018-10-23",33.96,33.96,33.3596,33.3596,1634.0],["2018-10-24",33.3596,33.3596,33.3596,33.3596,0.0],["2018-10-25",33.3596,33.3596,33.3596,33.3596,0.0],["2018-10-26",31.15,31.15,31.15,31.15,250.0],["2018-10-29",31.15,31.15,31.15,31.15,0.0],["2018-10-30",31.15,31.15,31.15,31.15,0.0],["2018-10-31",31.15,31.15,31.15,31.15,0.0],["2018-11-01",31.15,31.15,31.15,31.15,0.0],["2018-11-02",31.15,31.15,31.15,31.15,0.0],["2018-11-05",29.8,29.9,27.648,29.58,1632.0],["2018-11-06",31.4618,31.4618,29.5001,29.6,1264.0],["2018-11-07",29.5,29.65,28.6452,29.65,2000.0],["2018-11-08",29.41,31.5125,29.1,31.12,2201.0],["2018-11-09",27.1395,27.1395,24.78,24.78,1454.0],["2018-11-12",26.5375,27.7,26.5,27.7,1050.0],["2018-11-13",27.33,27.33,27.15,27.15,820.0],["2018-11-14",27.15,27.15,27.15,27.15,0.0],["2018-11-15",27.15,27.15,27.15,27.15,0.0],["2018-11-16",27.15,27.15,27.15,27.15,0.0],["2018-11-19",27.15,27.15,27.15,27.15,0.0],["2018-11-20",30.0,30.48,28.9999,30.45,2100.0],["2018-11-21",32.311,32.311,28.68,28.68,2733.0],["2018-11-23",29.6475,29.6475,29.2,29.2,408.0],["2018-11-26",28.49,29.5,27.07,27.07,1371.0],["2018-11-27",28.41,29.46,28.41,28.6,1746.0],["2018-11-28",28.82,29.15,28.6301,28.6301,756.0],["2018-11-29",27.85,27.85,27.85,27.85,200.0],["2018-11-30",27.85,27.85,27.85,27.85,0.0],["2018-12-03",27.85,27.85,27.85,27.85,0.0],["2018-12-04",27.324,29.18,27.324,27.8675,1500.0],["2018-12-06",29.0,30.994,27.53,27.84,1328.0],["2018-12-07",27.84,27.84,27.84,27.84,0.0],["2018-12-10",27.84,27.84,27.84,27.84,0.0],["2018-12-11",27.5,27.5,27.5,27.5,472.0],["2018-12-12",27.57,27.57,27.51,27.51,300.0],["2018-12-13",27.51,27.51,27.51,27.51,0.0],["2018-12-14",27.51,27.51,27.51,27.51,0.0],["2018-12-17",27.51,27.51,27.51,27.51,0.0],["2018-12-18",27.51,27.51,27.51,27.51,0.0],["2018-12-19",27.51,27.51,27.51,27.51,0.0],["2018-12-20",27.51,27.51,27.51,27.51,0.0],["2018-12-21",27.51,27.51,27.51,27.51,0.0],["2018-12-24",27.51,27.51,27.51,27.51,0.0],["2018-12-26",27.51,27.51,27.51,27.51,0.0],["2018-12-27",27.51,27.51,27.51,27.51,0.0],["2018-12-28",27.51,27.51,27.51,27.51,0.0],["2018-12-31",27.51,27.51,27.51,27.51,0.0],["2019-01-02",27.51,27.51,27.51,27.51,0.0],["2019-01-03",27.51,27.51,27.51,27.51,0.0],["2019-01-04",27.51,27.51,27.51,27.51,0.0],["2019-01-07",27.51,27.51,27.51,27.51,0.0],["2019-01-08",27.51,27.51,27.51,27.51,0.0],["2019-01-09",27.51,27.51,27.51,27.51,0.0],["2019-01-10",27.51,27.51,27.51,27.51,0.0],["2019-01-11",27.51,27.51,27.51,27.51,0.0],["2019-01-14",27.51,27.51,27.51,27.51,0.0],["2019-01-15",27.51,27.51,27.51,27.51,0.0],["2019-01-16",27.51,27.51,27.51,27.51,0.0],["2019-01-17",27.51,27.51,27.51,27.51,0.0],["2019-01-18",27.51,27.51,27.51,27.51,0.0],["2019-01-22",27.51,27.51,27.51,27.51,0.0],["2019-01-23",27.51,27.51,27.51,27.51,0.0],["2019-01-24",27.51,27.51,27.51,27.51,0.0],["2019-01-25",27.51,27.51,27.51,27.51,0.0],["2019-01-28",27.51,27.51,27.51,27.51,0.0],["2019-01-29",27.51,27.51,27.51,27.51,0.0],["2019-01-30",27.51,27.51,27.51,27.51,0.0],["2019-01-31",27.51,27.51,27.51,27.51,0.0],["2019-02-01",27.51,27.51,27.51,27.51,0.0],["2019-02-04",27.51,27.51,27.51,27.51,0.0],["2019-02-05",27.51,27.51,27.51,27.51,0.0],["2019-02-06",27.51,27.51,27.51,27.51,0.0],["2019-02-07",27.51,27.51,27.51,27.51,0.0],["2019-02-08",25.25,25.25,25.25,25.25,214.0],["2019-02-11",25.25,25.25,25.25,25.25,0.0],["2019-02-12",25.25,25.25,25.25,25.25,0.0],["2019-02-13",25.25,25.25,25.25,25.25,208.0],["2019-02-14",25.25,25.25,25.25,25.25,0.0],["2019-02-15",25.25,25.25,25.25,25.25,0.0],["2019-02-19",25.88,25.88,25.25,25.25,1494.0],["2019-02-20",25.69,25.69,25.69,25.69,434.0],["2019-02-21",25.69,25.69,25.69,25.69,0.0],["2019-02-22",25.88,25.88,25.88,25.88,167.0],["2019-02-25",25.88,25.88,25.88,25.88,0.0],["2019-02-26",25.6979,25.6979,25.6979,25.6979,226.0],["2019-02-27",25.6979,25.6979,25.6979,25.6979,0.0],["2019-02-28",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-01",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-04",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-05",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-06",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-07",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-08",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-11",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-12",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-13",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-14",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-15",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-18",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-19",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-20",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-21",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-22",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-25",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-26",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-27",25.6979,25.6979,25.6979,25.6979,0.0],["2019-03-28",25.2501,26.6325,25.2501,26.6325,308.0],["2019-03-29",26.6325,26.6325,26.6325,26.6325,0.0],["2019-04-01",26.6325,26.6325,26.6325,26.6325,0.0],["2019-04-02",26.6325,26.6325,26.6325,26.6325,0.0],["2019-04-03",26.6325,26.6325,26.6325,26.6325,0.0],["2019-04-04",26.9,27.0,26.82,26.82,708.0],["2019-04-05",26.69,26.8,26.5231,26.8,302.0],["2019-04-08",26.8,26.8,26.8,26.8,0.0],["2019-04-09",26.8,26.8,26.8,26.8,0.0],["2019-04-10",26.8,26.8,26.8,26.8,0.0],["2019-04-11",26.8,26.8,26.8,26.8,0.0],["2019-04-12",26.8,26.8,26.8,26.8,0.0],["2019-04-15",26.8,26.8,26.8,26.8,0.0],["2019-04-16",26.8,26.8,26.8,26.8,0.0],["2019-04-17",26.8,26.8,26.8,26.8,0.0],["2019-04-18",26.8,26.8,26.8,26.8,0.0],["2019-04-22",26.8,26.8,26.8,26.8,0.0],["2019-04-23",26.8,26.8,26.8,26.8,0.0],["2019-04-24",26.8,26.8,26.8,26.8,0.0],["2019-04-25",26.8,26.8,26.8,26.8,0.0],["2019-04-26",26.8,26.8,26.8,26.8,0.0],["2019-04-29",26.8,26.8,26.8,26.8,0.0],["2019-04-30",26.8,26.8,26.8,26.8,0.0],["2019-05-01",26.8,26.8,26.8,26.8,0.0],["2019-05-02",26.8,26.8,26.8,26.8,0.0],["2019-05-03",26.0,26.0,26.0,26.0,713.0],["2019-05-06",26.0,26.0,26.0,26.0,0.0],["2019-05-07",26.0,26.0,26.0,26.0,0.0],["2019-05-08",26.0,26.0,26.0,26.0,0.0],["2019-05-09",26.0,26.0,26.0,26.0,298.0],["2019-05-10",26.0,26.0,26.0,26.0,200.0],["2019-05-13",26.0,26.0,26.0,26.0,0.0],["2019-05-14",26.0,26.0,26.0,26.0,0.0],["2019-05-15",26.0,26.0,26.0,26.0,0.0],["2019-05-16",26.0,26.0,26.0,26.0,0.0],["2019-05-17",26.0,26.0,26.0,26.0,0.0],["2019-05-20",26.0,26.0,26.0,26.0,0.0],["2019-05-21",26.0,26.0,26.0,26.0,0.0],["2019-05-22",26.0,26.0,26.0,26.0,0.0],["2019-05-23",26.0,26.0,26.0,26.0,0.0],["2019-05-24",26.0,26.0,26.0,26.0,0.0],["2019-05-28",26.0,26.0,26.0,26.0,0.0],["2019-05-29",26.0,26.0,26.0,26.0,0.0],["2019-05-30",26.0,26.0,26.0,26.0,0.0],["2019-05-31",26.0,26.0,26.0,26.0,0.0],["2019-06-03",26.0,26.0,26.0,26.0,0.0],["2019-06-04",26.0,26.0,26.0,26.0,0.0],["2019-06-05",26.0,26.0,26.0,26.0,0.0],["2019-06-06",26.0,26.0,26.0,26.0,0.0],["2019-06-07",26.0,26.0,26.0,26.0,0.0],["2019-06-10",26.0,26.0,26.0,26.0,0.0],["2019-06-11",26.0,26.0,26.0,26.0,0.0],["2019-06-12",26.0,26.0,26.0,26.0,0.0],["2019-06-13",26.0,26.0,26.0,26.0,0.0],["2019-06-14",26.0,26.0,26.0,26.0,0.0],["2019-06-17",25.25,25.25,21.95,24.25,3767.0],["2019-06-18",24.25,24.25,24.25,24.25,0.0],["2019-06-19",23.25,23.25,23.25,23.25,132.0],["2019-06-20",23.25,23.25,23.25,23.25,0.0],["2019-06-21",23.25,23.25,23.25,23.25,0.0],["2019-06-24",23.25,23.25,23.25,23.25,0.0],["2019-06-25",23.25,23.25,23.25,23.25,0.0],["2019-06-26",23.25,23.25,23.25,23.25,0.0],["2019-06-27",23.25,23.25,23.25,23.25,0.0],["2019-06-28",23.25,23.25,23.25,23.25,0.0],["2019-07-01",23.25,23.25,23.25,23.25,0.0],["2019-07-02",23.25,23.25,23.25,23.25,0.0],["2019-07-03",24.42,26.0,24.42,26.0,714.0],["2019-07-05",26.0,26.0,26.0,26.0,0.0],["2019-07-08",26.0,26.0,26.0,26.0,0.0],["2019-07-09",26.0,26.0,26.0,26.0,0.0],["2019-07-10",23.5061,23.5061,22.56,22.56,353.0],["2019-07-11",22.56,22.56,22.56,22.56,0.0],["2019-07-12",22.56,22.56,22.56,22.56,0.0],["2019-07-15",22.56,22.56,22.56,22.56,0.0],["2019-07-16",22.56,22.56,22.56,22.56,0.0],["2019-07-17",22.56,22.56,22.56,22.56,0.0],["2019-07-18",22.56,22.56,22.56,22.56,0.0],["2019-07-19",22.56,22.56,22.56,22.56,0.0],["2019-07-22",22.56,22.56,22.56,22.56,0.0],["2019-07-23",22.56,22.56,22.56,22.56,0.0],["2019-07-24",22.56,22.56,22.56,22.56,0.0],["2019-07-25",22.56,22.56,22.56,22.56,0.0],["2019-07-26",23.69,23.69,23.69,23.69,236.0],["2019-07-29",23.69,23.69,23.69,23.69,0.0],["2019-07-30",23.69,23.69,23.69,23.69,0.0],["2019-07-31",23.69,23.69,23.69,23.69,0.0],["2019-08-01",23.69,23.69,23.69,23.69,0.0],["2019-08-02",23.69,23.69,23.69,23.69,0.0],["2019-08-05",23.69,23.69,23.69,23.69,0.0],["2019-08-06",23.69,23.69,23.69,23.69,0.0],["2019-08-07",23.69,23.69,23.69,23.69,0.0],["2019-08-08",23.69,23.69,23.69,23.69,0.0],["2019-08-09",23.69,23.69,23.69,23.69,0.0],["2019-08-12",23.69,23.69,22.0393,22.0393,546.0],["2019-08-13",22.0393,22.0393,22.0393,22.0393,0.0],["2019-08-14",22.0393,22.0393,22.0393,22.0393,0.0],["2019-08-15",22.0393,22.0393,22.0393,22.0393,0.0],["2019-08-16",21.9999,22.0,21.9999,22.0,959.0],["2019-08-19",22.0,22.0,22.0,22.0,0.0],["2019-08-20",22.0,22.0,22.0,22.0,0.0],["2019-08-21",22.0,22.0,22.0,22.0,0.0],["2019-08-22",22.0,22.0,22.0,22.0,0.0],["2019-08-23",22.0,22.0,22.0,22.0,0.0],["2019-08-26",22.0,22.0,22.0,22.0,0.0],["2019-08-27",22.0,22.0,22.0,22.0,0.0],["2019-08-28",22.0,22.0,22.0,22.0,0.0],["2019-08-29",21.9,23.1,21.9,22.65,2605.0],["2019-08-30",22.65,22.65,22.65,22.65,0.0],["2019-09-03",22.65,22.65,22.65,22.65,0.0],["2019-09-04",22.65,22.65,22.65,22.65,0.0],["2019-09-05",22.65,22.65,22.65,22.65,0.0],["2019-09-06",22.65,22.65,22.65,22.65,0.0],["2019-09-09",22.65,22.65,22.65,22.65,0.0],["2019-09-10",22.65,22.65,22.65,22.65,0.0],["2019-09-11",22.65,22.65,22.65,22.65,0.0],["2019-09-12",22.65,22.65,22.65,22.65,0.0],["2019-09-13",22.65,22.65,22.65,22.65,0.0],["2019-09-16",22.65,22.65,22.65,22.65,0.0],["2019-09-17",22.65,22.65,22.65,22.65,0.0],["2019-09-18",22.65,22.65,22.65,22.65,0.0],["2019-09-19",22.65,22.65,22.65,22.65,0.0],["2019-09-20",22.65,22.65,22.65,22.65,0.0],["2019-09-23",22.65,22.65,22.65,22.65,0.0],["2019-09-24",22.65,22.65,22.65,22.65,0.0],["2019-09-25",22.65,22.65,22.65,22.65,0.0],["2019-09-26",22.65,22.65,22.65,22.65,0.0],["2019-09-27",22.65,22.65,22.65,22.65,0.0],["2019-09-30",25.0,25.0,25.0,25.0,322.0],["2019-10-01",25.0,25.0,25.0,25.0,0.0],["2019-10-02",25.0,25.0,25.0,25.0,0.0],["2019-10-03",25.0,25.0,25.0,25.0,0.0],["2019-10-04",25.0,25.0,25.0,25.0,0.0],["2019-10-07",25.0,25.0,25.0,25.0,0.0],["2019-10-08",25.0,25.0,25.0,25.0,0.0],["2019-10-09",25.0,25.0,25.0,25.0,0.0],["2019-10-10",25.0,25.0,25.0,25.0,0.0],["2019-10-11",25.0,25.0,25.0,25.0,0.0],["2019-10-14",26.0,26.0,23.7509,24.25,2840.0],["2019-10-15",24.25,24.25,24.25,24.25,0.0],["2019-10-16",24.0899,24.6758,23.6704,24.22,1961.0],["2019-10-17",24.22,24.22,24.22,24.22,0.0],["2019-10-18",24.0,24.75,24.0,24.36,2792.0],["2019-10-21",24.36,24.36,24.36,24.36,0.0],["2019-10-22",24.36,24.36,24.36,24.36,0.0],["2019-10-23",24.36,24.36,24.36,24.36,0.0],["2019-10-24",24.0,24.0,24.0,24.0,202.0],["2019-10-25",24.0,24.0,24.0,24.0,0.0],["2019-10-28",24.0,24.0,24.0,24.0,0.0],["2019-10-29",24.0,24.0,24.0,24.0,0.0],["2019-10-30",24.0,24.0,24.0,24.0,0.0],["2019-10-31",24.0,24.0,24.0,24.0,0.0],["2019-11-01",24.0,24.0,24.0,24.0,0.0],["2019-11-04",24.0,24.0,24.0,24.0,0.0],["2019-11-05",24.0,24.0,24.0,24.0,0.0],["2019-11-06",24.1004,24.1004,24.1004,24.1004,153.0],["2019-11-07",24.1004,24.1004,24.1004,24.1004,0.0],["2019-11-08",24.1004,24.1004,24.1004,24.1004,0.0],["2019-11-11",24.1004,24.1004,24.1004,24.1004,0.0],["2019-11-12",24.1004,24.1004,24.1004,24.1004,0.0],["2019-11-13",24.0,24.0,24.0,24.0,592.0],["2019-11-14",24.0,24.0,24.0,24.0,0.0],["2019-11-15",24.0,24.0,24.0,24.0,0.0],["2019-11-18",24.0,24.0,24.0,24.0,0.0],["2019-11-19",24.0,24.0,24.0,24.0,0.0],["2019-11-20",24.0,24.0,24.0,24.0,0.0],["2019-11-21",24.0,24.0,24.0,24.0,0.0],["2019-11-22",24.0,24.0,24.0,24.0,0.0],["2019-11-25",24.0,24.0,24.0,24.0,0.0],["2019-11-26",24.0,24.0,24.0,24.0,0.0],["2019-11-27",24.0,24.0,24.0,24.0,0.0],["2019-11-29",24.0,24.0,24.0,24.0,0.0],["2019-12-02",24.0,24.0,24.0,24.0,0.0],["2019-12-03",24.0,24.0,24.0,24.0,0.0],["2019-12-04",24.0,24.0,24.0,24.0,0.0],["2019-12-05",24.0,24.0,24.0,24.0,0.0],["2019-12-06",24.0,24.0,24.0,24.0,0.0],["2019-12-09",24.0,24.0,24.0,24.0,0.0],["2019-12-10",24.0,24.0,24.0,24.0,0.0],["2019-12-11",24.0,24.0,24.0,24.0,0.0],["2019-12-12",24.0,24.0,24.0,24.0,0.0],["2019-12-13",24.0,24.0,24.0,24.0,0.0],["2019-12-16",24.0,24.0,24.0,24.0,201.0],["2019-12-17",24.0,24.0,24.0,24.0,0.0],["2019-12-18",24.0,24.0,24.0,24.0,0.0],["2019-12-19",24.0,24.0,24.0,24.0,0.0],["2019-12-20",24.0,24.0,24.0,24.0,0.0],["2019-12-23",24.0,24.0,24.0,24.0,0.0],["2019-12-24",24.0,24.0,24.0,24.0,0.0],["2019-12-26",24.0,24.0,24.0,24.0,0.0],["2019-12-27",24.0,24.0,24.0,24.0,0.0],["2019-12-30",27.93,41.49,27.93,31.51,22232.0],["2019-12-31",31.51,31.51,26.9,27.27,6622.0],["2020-01-02",27.0,27.0,27.0,27.0,897.0],["2020-01-03",22.2601,24.4327,22.2601,24.4327,1088.0],["2020-01-06",24.0,24.0,23.01,23.29,1330.0],["2020-01-07",23.29,23.29,23.29,23.29,0.0],["2020-01-08",23.29,23.29,23.29,23.29,0.0],["2020-01-09",23.29,23.29,23.29,23.29,0.0],["2020-01-10",23.29,23.29,23.29,23.29,0.0],["2020-01-13",23.29,23.29,23.29,23.29,0.0],["2020-01-14",23.29,23.29,23.29,23.29,0.0],["2020-01-15",25.31,25.31,23.56,23.56,838.0],["2020-01-16",23.56,23.56,23.56,23.56,0.0],["2020-01-17",23.56,23.56,23.56,23.56,0.0],["2020-01-21",23.91,23.91,23.91,23.91,325.0],["2020-01-22",23.91,23.91,23.91,23.91,0.0],["2020-01-23",23.91,23.91,23.91,23.91,0.0],["2020-01-24",23.91,23.91,23.91,23.91,0.0],["2020-01-27",23.91,23.91,23.91,23.91,0.0],["2020-01-28",23.91,23.91,23.91,23.91,0.0],["2020-01-29",23.91,23.91,23.91,23.91,0.0],["2020-01-30",23.91,23.91,23.91,23.91,0.0],["2020-01-31",23.91,23.91,23.91,23.91,0.0],["2020-02-03",23.91,23.91,23.91,23.91,0.0],["2020-02-04",23.8547,23.8547,23.8547,23.8547,300.0],["2020-02-05",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-06",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-07",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-10",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-11",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-12",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-13",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-14",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-18",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-19",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-20",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-21",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-24",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-25",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-26",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-27",23.8547,23.8547,23.8547,23.8547,0.0],["2020-02-28",23.0,23.0,22.79,23.0,3539.0],["2020-03-02",23.0,23.0,23.0,23.0,0.0],["2020-03-03",23.0,23.0,23.0,23.0,0.0],["2020-03-04",23.0,23.0,23.0,23.0,0.0],["2020-03-05",23.0,23.0,23.0,23.0,0.0],["2020-03-06",23.0,23.0,23.0,23.0,0.0],["2020-03-09",23.0,23.0,23.0,23.0,0.0],["2020-03-10",23.0,23.0,23.0,23.0,0.0],["2020-03-11",23.0,23.0,23.0,23.0,0.0],["2020-03-12",23.0,23.0,23.0,23.0,0.0],["2020-03-13",15.62,15.62,15.62,15.62,660.0],["2020-03-16",17.65,18.4734,17.65,18.4734,268.0],["2020-03-17",17.65,17.65,16.0,16.0,428.0],["2020-03-18",16.0,16.0,16.0,16.0,0.0],["2020-03-19",16.0,16.0,16.0,16.0,0.0],["2020-03-20",15.0,15.0,15.0,15.0,482.0],["2020-03-23",15.0,15.0,15.0,15.0,0.0],["2020-03-24",15.0,15.0,15.0,15.0,0.0],["2020-03-25",15.0,15.0,15.0,15.0,0.0],["2020-03-26",17.0001,17.0001,17.0001,17.0001,115.0],["2020-03-27",17.0001,17.0001,17.0001,17.0001,0.0],["2020-03-30",17.0001,17.0001,17.0001,17.0001,0.0],["2020-03-31",17.0001,17.0001,17.0001,17.0001,0.0],["2020-04-01",17.0001,17.0001,17.0001,17.0001,0.0],["2020-04-02",17.0001,17.0001,17.0001,17.0001,0.0],["2020-04-03",17.0001,17.0001,17.0001,17.0001,0.0],["2020-04-06",15.94,15.94,15.94,15.94,132.0],["2020-04-07",14.82,16.0,14.7494,15.0,2544.0],["2020-04-08",15.0,15.0,15.0,15.0,394.0],["2020-04-09",15.0,15.0,15.0,15.0,0.0],["2020-04-13",15.7158,15.7158,15.195,15.2677,788.0],["2020-04-14",15.0102,15.5,15.0102,15.5,971.0],["2020-04-15",15.3,15.3,15.1,15.1,869.0],["2020-04-16",15.1,15.1,15.1,15.1,0.0],["2020-04-17",15.35,15.35,15.35,15.35,591.0],["2020-04-20",15.3,15.3,15.3,15.3,216.0],["2020-04-21",15.4499,15.4499,15.4499,15.4499,100.0],["2020-04-22",15.7973,15.7973,15.7973,15.7973,202.0],["2020-04-23",16.49,16.49,15.5,15.5,238.0],["2020-04-24",15.5,15.5,15.5,15.5,0.0],["2020-04-27",15.5,15.5,15.5,15.5,0.0],["2020-04-28",15.5,15.5,15.5,15.5,461.0],["2020-04-29",16.0,16.0001,16.0,16.0001,804.0],["2020-04-30",16.0001,16.0001,16.0001,16.0001,0.0],["2020-05-01",16.0001,16.0001,16.0001,16.0001,0.0],["2020-05-04",17.0,17.0,17.0,17.0,502.0],["2020-05-05",17.0,17.0,17.0,17.0,0.0],["2020-05-06",17.0,17.0,17.0,17.0,0.0],["2020-05-07",17.2,17.2,17.2,17.2,527.0],["2020-05-08",18.2,18.2,17.1,17.5,1112.0],["2020-05-11",17.5,17.5,17.5,17.5,0.0],["2020-05-12",17.5,17.5,17.5,17.5,0.0],["2020-05-13",17.5,17.5,17.5,17.5,0.0],["2020-05-14",17.5,17.5,17.5,17.5,0.0],["2020-05-15",17.0,17.0,17.0,17.0,104.0],["2020-05-18",16.5,16.5767,16.1,16.1,473.0],["2020-05-19",16.1,16.1,16.1,16.1,0.0],["2020-05-20",16.9,16.9,16.9,16.9,139.0],["2020-05-21",15.04,18.16,15.04,15.88,938.0],["2020-05-22",16.19,16.19,16.19,16.19,220.0],["2020-05-26",16.19,16.19,16.19,16.19,0.0],["2020-05-27",16.5,16.5,16.5,16.5,191.0],["2020-05-28",16.99,16.99,16.99,16.99,296.0],["2020-05-29",16.99,16.99,16.99,16.99,0.0],["2020-06-01",16.99,16.99,16.99,16.99,0.0],["2020-06-02",16.99,16.99,16.99,16.99,0.0],["2020-06-03",16.6,16.6,16.6,16.6,118.0],["2020-06-04",17.73,17.73,17.73,17.73,354.0],["2020-06-05",18.0,19.0,17.49,17.81,2393.0],["2020-06-08",17.6,17.6,17.4,17.6,1221.0],["2020-06-09",17.4,18.0,16.6,16.6,1133.0],["2020-06-10",16.6,16.6,16.6,16.6,0.0],["2020-06-11",16.6,16.6,16.6,16.6,0.0],["2020-06-12",16.6,16.6,16.6,16.6,0.0],["2020-06-15",16.6,16.6,16.6,16.6,0.0],["2020-06-16",16.6,16.6,16.6,16.6,0.0],["2020-06-17",16.6,16.6,16.6,16.6,0.0],["2020-06-18",15.01,16.55,15.01,16.55,582.0],["2020-06-19",17.5,17.5,17.5,17.5,253.0],["2020-06-22",16.3044,16.3044,16.3044,16.3044,224.0],["2020-06-23",16.3044,16.3044,16.3044,16.3044,0.0],["2020-06-24",16.3044,16.3044,16.3044,16.3044,0.0],["2020-06-25",15.75,15.75,15.75,15.75,510.0],["2020-06-26",15.75,15.75,15.75,15.75,0.0],["2020-06-29",16.4107,16.4107,16.4107,16.4107,183.0],["2020-06-30",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-01",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-02",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-06",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-07",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-08",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-09",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-10",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-13",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-14",16.4107,16.4107,16.4107,16.4107,0.0],["2020-07-15",16.93,16.93,16.93,16.93,161.0],["2020-07-16",16.93,16.93,16.93,16.93,0.0],["2020-07-17",17.25,17.5,17.25,17.5,614.0],["2020-07-20",16.54,16.54,16.54,16.54,165.0],["2020-07-21",16.54,16.54,16.54,16.54,0.0],["2020-07-22",16.5,17.5,16.5,17.5,398.0],["2020-07-23",17.5,17.5,17.5,17.5,0.0],["2020-07-24",17.5,17.5,17.5,17.5,0.0],["2020-07-27",17.5,17.5,17.5,17.5,0.0],["2020-07-28",17.5,17.5,17.5,17.5,0.0],["2020-07-29",17.5,17.5,17.5,17.5,0.0],["2020-07-30",17.5,17.5,17.5,17.5,0.0],["2020-07-31",17.5,17.5,17.5,17.5,0.0],["2020-08-03",17.5,17.5,17.5,17.5,0.0],["2020-08-04",17.5,17.5,17.5,17.5,0.0],["2020-08-05",17.5,17.5,17.5,17.5,0.0],["2020-08-06",17.5,17.5,17.5,17.5,0.0],["2020-08-07",17.44,18.0,17.44,18.0,713.0],["2020-08-10",18.0,18.0,18.0,18.0,0.0],["2020-08-11",18.0,18.0,18.0,18.0,0.0],["2020-08-12",17.01,17.01,17.01,17.01,275.0],["2020-08-13",17.01,17.01,17.01,17.01,0.0],["2020-08-14",18.0,18.0,18.0,18.0,106.0],["2020-08-17",18.0,18.0,18.0,18.0,0.0],["2020-08-18",18.0,18.0,18.0,18.0,0.0],["2020-08-19",18.0,18.0,18.0,18.0,0.0],["2020-08-20",18.0,18.0,18.0,18.0,0.0],["2020-08-21",18.0,18.0,18.0,18.0,0.0],["2020-08-24",17.5,17.6,17.5,17.6,423.0],["2020-08-25",17.6,17.6,17.6,17.6,0.0],["2020-08-26",17.6,17.6,17.6,17.6,0.0],["2020-08-27",17.6,18.54,17.6,18.54,1282.0],["2020-08-28",18.54,18.54,18.54,18.54,0.0],["2020-08-31",20.0,20.0,20.0,20.0,335.0],["2020-09-01",20.0,20.0,20.0,20.0,0.0],["2020-09-02",19.569,19.569,19.569,19.569,402.0],["2020-09-03",19.569,19.569,19.569,19.569,0.0],["2020-09-04",19.11,23.5,19.11,19.2,4338.0],["2020-09-08",19.2,19.2,19.2,19.2,0.0],["2020-09-09",19.2,19.2,19.2,19.2,0.0],["2020-09-10",19.2,19.2,19.2,19.2,0.0],["2020-09-11",19.2,19.2,19.2,19.2,0.0],["2020-09-14",19.2,19.2,19.2,19.2,0.0],["2020-09-15",19.2,19.2,19.2,19.2,0.0],["2020-09-16",19.2,19.2,19.2,19.2,0.0],["2020-09-17",19.2,19.2,19.2,19.2,0.0],["2020-09-18",18.27,18.27,18.17,18.17,622.0],["2020-09-21",18.17,18.17,18.17,18.17,0.0],["2020-09-22",18.17,18.17,18.17,18.17,0.0],["2020-09-23",15.81,15.81,15.1,15.1,808.0],["2020-09-24",16.4,31.8,16.4,23.7501,93156.0],["2020-09-25",24.87,27.25,23.905,25.2785,18897.0],["2020-09-28",24.02,25.8,22.364,23.6639,9696.0],["2020-09-29",26.5,26.5,23.8,25.3272,4126.0],["2020-09-30",24.23,25.04,23.9,24.3,1747.0],["2020-10-01",25.56,25.56,24.0,24.0,1397.0],["2020-10-02",22.54,24.79,22.54,24.5,1970.0],["2020-10-05",24.49,25.4993,24.1,24.1,1805.0],["2020-10-06",22.76,24.0,22.76,23.24,1815.0],["2020-10-07",24.0,24.0,23.4153,23.4153,568.0],["2020-10-08",23.6094,23.6094,23.0,23.0,808.0],["2020-10-09",23.4999,23.4999,23.4999,23.4999,621.0],["2020-10-12",20.8215,22.9,20.8215,21.7,1088.0],["2020-10-13",20.09,20.09,20.09,20.09,463.0],["2020-10-14",20.09,20.09,20.09,20.09,0.0],["2020-10-15",20.09,20.09,20.09,20.09,0.0],["2020-10-16",20.09,20.09,20.09,20.09,0.0],["2020-10-19",20.09,20.09,20.09,20.09,0.0],["2020-10-20",20.09,20.09,20.09,20.09,0.0],["2020-10-21",20.09,20.09,20.09,20.09,0.0],["2020-10-22",16.95,18.4999,16.95,18.4999,1222.0],["2020-10-23",17.94,17.94,17.94,17.94,382.0],["2020-10-26",16.6701,16.6701,16.6701,16.6701,232.0],["2020-10-27",18.2,20.47,18.2,18.3901,4091.0],["2020-10-28",18.8,19.9,18.8,19.75,1698.0],["2020-10-29",17.54,19.29,17.3601,18.1542,1019.0],["2020-10-30",16.04,17.01,16.04,17.01,309.0],["2020-11-02",17.01,17.01,17.01,17.01,0.0],["2020-11-03",17.01,17.01,17.01,17.01,0.0],["2020-11-04",17.01,17.01,17.01,17.01,0.0],["2020-11-05",17.01,17.01,17.01,17.01,0.0],["2020-11-06",17.01,17.01,17.01,17.01,0.0],["2020-11-09",17.2,17.2,17.2,17.2,658.0],["2020-11-10",18.08,18.08,18.08,18.08,282.0],["2020-11-11",18.08,18.08,18.08,18.08,0.0],["2020-11-12",18.08,18.08,18.08,18.08,0.0],["2020-11-13",18.08,18.08,18.08,18.08,0.0],["2020-11-16",21.075,23.7371,17.73,17.73,4254.0],["2020-11-17",18.17,18.17,18.17,18.17,590.0],["2020-11-18",18.17,18.17,18.17,18.17,0.0],["2020-11-19",17.97,17.97,17.97,17.97,581.0],["2020-11-20",17.97,17.97,17.97,17.97,0.0],["2020-11-23",17.97,17.97,17.97,17.97,0.0],["2020-11-24",19.0,20.9,19.0,19.01,1169.0],["2020-11-25",19.98,20.0,19.98,20.0,308.0],["2020-11-27",20.0,20.0,20.0,20.0,0.0],["2020-11-30",20.0,20.0,20.0,20.0,0.0],["2020-12-01",20.0,20.0,20.0,20.0,0.0],["2020-12-02",20.0,20.0,20.0,20.0,0.0],["2020-12-03",19.7,19.7,19.7,19.7,425.0],["2020-12-04",20.16,20.16,20.15,20.15,939.0],["2020-12-07",20.15,20.15,20.15,20.15,0.0],["2020-12-08",20.15,20.15,20.15,20.15,0.0],["2020-12-09",22.85,24.5899,21.13,21.13,643.0],["2020-12-10",25.0,25.0,25.0,25.0,1320.0],["2020-12-11",24.0,24.0,22.0,23.0,2117.0],["2020-12-14",22.07,22.07,22.07,22.07,221.0],["2020-12-15",22.07,22.07,22.07,22.07,0.0],["2020-12-16",22.07,22.07,22.07,22.07,0.0],["2020-12-17",20.97,20.97,20.97,20.97,289.0],["2020-12-18",21.97,21.97,21.97,21.97,289.0],["2020-12-21",21.97,21.97,21.97,21.97,0.0],["2020-12-22",21.97,21.97,21.97,21.97,0.0],["2020-12-23",21.97,21.97,21.97,21.97,0.0],["2020-12-24",22.9218,22.9218,22.9218,22.9218,284.0],["2020-12-28",19.77,21.76,19.77,21.76,656.0],["2020-12-29",21.76,21.76,21.76,21.76,0.0],["2020-12-30",21.76,21.76,21.76,21.76,0.0],["2020-12-31",21.76,21.76,21.76,21.76,0.0],["2021-01-04",21.76,21.76,21.76,21.76,0.0],["2021-01-05",21.76,21.76,21.76,21.76,0.0],["2021-01-06",21.76,21.76,21.76,21.76,0.0],["2021-01-07",21.76,21.76,21.76,21.76,0.0],["2021-01-08",21.76,21.76,21.76,21.76,0.0],["2021-01-11",21.76,21.76,21.76,21.76,0.0],["2021-01-12",21.76,21.76,21.76,21.76,0.0],["2021-01-13",21.76,21.76,21.76,21.76,0.0],["2021-01-14",20.5,22.55,20.5,22.55,1342.0],["2021-01-15",22.55,22.55,22.55,22.55,0.0],["2021-01-19",22.55,22.55,22.55,22.55,0.0],["2021-01-20",22.55,22.55,22.55,22.55,0.0],["2021-01-21",22.55,22.55,22.55,22.55,0.0],["2021-01-22",22.55,22.55,22.55,22.55,0.0],["2021-01-25",22.55,22.55,22.55,22.55,0.0],["2021-01-26",22.55,22.55,22.55,22.55,0.0],["2021-01-27",22.55,22.55,22.55,22.55,0.0],["2021-01-28",21.0,21.0,21.0,21.0,701.0],["2021-01-29",21.0,21.0,21.0,21.0,0.0],["2021-02-01",21.0,21.0,21.0,21.0,0.0],["2021-02-02",21.0,21.0,21.0,21.0,0.0],["2021-02-03",21.0,21.0,21.0,21.0,0.0],["2021-02-04",21.0,21.0,21.0,21.0,0.0],["2021-02-05",21.0,21.0,21.0,21.0,0.0],["2021-02-08",20.2988,20.2988,20.2988,20.2988,359.0],["2021-02-09",21.0,21.0,21.0,21.0,112.0],["2021-02-10",21.0,21.0,21.0,21.0,0.0],["2021-02-11",21.0,21.0,21.0,21.0,0.0],["2021-02-12",21.0,21.0,21.0,21.0,0.0],["2021-02-16",21.0,21.0,21.0,21.0,0.0],["2021-02-17",22.0,22.0,22.0,22.0,204.0],["2021-02-18",22.0,22.0,22.0,22.0,0.0],["2021-02-19",22.0,22.0,22.0,22.0,0.0],["2021-02-22",22.0,22.0,22.0,22.0,0.0],["2021-02-23",22.0,22.0,22.0,22.0,0.0],["2021-02-24",22.0,22.0,22.0,22.0,0.0],["2021-02-25",22.0,22.0,22.0,22.0,0.0],["2021-02-26",22.0,22.0,22.0,22.0,0.0],["2021-03-01",22.0,22.0,22.0,22.0,0.0],["2021-03-02",22.0,22.0,22.0,22.0,0.0],["2021-03-03",22.0,22.0,22.0,22.0,0.0],["2021-03-04",20.0,20.0,20.0,20.0,312.0],["2021-03-05",20.0,20.0,20.0,20.0,125.0],["2021-03-08",20.0,20.0,20.0,20.0,0.0],["2021-03-09",20.0,20.0,20.0,20.0,0.0],["2021-03-10",22.0998,22.0998,22.0998,22.0998,1735.0],["2021-03-11",21.69,22.2,21.69,22.2,2143.0],["2021-03-12",22.2,22.2,22.2,22.2,0.0],["2021-03-15",22.2,22.2,22.2,22.2,0.0],["2021-03-16",22.2,22.2,22.2,22.2,0.0],["2021-03-17",22.2,22.2,22.2,22.2,0.0],["2021-03-18",22.2,22.2,22.2,22.2,0.0],["2021-03-19",22.2,22.2,22.2,22.2,0.0],["2021-03-22",22.2,22.2,22.2,22.2,0.0],["2021-03-23",22.2,22.2,22.2,22.2,0.0],["2021-03-24",20.0001,20.0001,20.0001,20.0001,389.0],["2021-03-25",20.0001,20.0001,20.0001,20.0001,0.0],["2021-03-26",20.0,20.0,20.0,20.0,389.0],["2021-03-29",20.41,20.41,20.41,20.41,209.0],["2021-03-30",20.41,20.41,20.41,20.41,0.0],["2021-03-31",20.41,20.41,20.41,20.41,0.0],["2021-04-01",20.89,20.89,20.89,20.89,143.0],["2021-04-05",20.89,20.89,20.89,20.89,0.0],["2021-04-06",20.89,20.89,20.89,20.89,0.0],["2021-04-07",20.89,20.89,20.89,20.89,0.0],["2021-04-08",20.89,20.89,20.89,20.89,0.0],["2021-04-09",20.75,23.0,20.75,21.46,4163.0],["2021-04-12",23.55,25.5216,23.15,23.15,7026.0],["2021-04-13",22.05,22.05,22.05,22.05,1523.0],["2021-04-14",22.26,22.8,22.26,22.8,1147.0],["2021-04-15",22.8,22.8,22.8,22.8,0.0],["2021-04-16",20.53,20.53,20.53,20.53,386.0],["2021-04-19",20.53,20.53,20.53,20.53,0.0],["2021-04-20",20.53,20.53,20.53,20.53,0.0],["2021-04-21",19.87,22.0,19.87,21.2,1773.0],["2021-04-22",21.35,21.35,21.35,21.35,352.0],["2021-04-23",19.6,21.9438,19.6,20.54,1008.0],["2021-04-26",20.54,20.54,20.54,20.54,0.0],["2021-04-27",20.5,20.5,20.5,20.5,209.0],["2021-04-28",20.5,20.5,20.5,20.5,0.0],["2021-04-29",20.5,20.5,20.5,20.5,0.0],["2021-04-30",20.5,20.5,20.5,20.5,0.0],["2021-05-03",19.1112,19.1112,19.1112,19.1112,369.0],["2021-05-04",19.1112,19.1112,19.1112,19.1112,0.0],["2021-05-05",19.55,20.04,19.55,19.99,2583.0],["2021-05-06",19.99,19.99,19.99,19.99,0.0],["2021-05-07",19.63,20.14,19.5,20.09,1277.0],["2021-05-10",20.1488,21.04,19.5,19.5,1600.0],["2021-05-11",19.5,19.5,19.5,19.5,0.0],["2021-05-12",19.99,20.27,19.99,20.27,490.0],["2021-05-13",20.27,20.27,20.27,20.27,0.0],["2021-05-14",19.32,21.77,19.27,19.6,2609.0],["2021-05-17",19.0,21.03,19.0,20.79,2951.0],["2021-05-18",20.94,22.34,20.62,21.37,3537.0],["2021-05-19",20.0,23.21,20.0,20.79,3013.0],["2021-05-20",20.48,20.48,18.44,18.44,681.0],["2021-05-21",20.74,22.1394,20.74,21.59,1374.0],["2021-05-24",21.75,21.835,21.05,21.0601,2431.0],["2021-05-25",21.56,34.9999,21.56,27.734,133382.0],["2021-05-26",28.08,28.08,23.29,25.099,15107.0],["2021-05-27",24.84,27.36,24.0301,27.36,5790.0],["2021-05-28",25.04,27.15,25.04,26.815,2273.0],["2021-06-01",26.0,26.33,25.9,26.33,2391.0],["2021-06-02",24.73,24.73,22.67,22.8472,2334.0],["2021-06-03",24.45,24.45,24.45,24.45,432.0],["2021-06-04",24.45,24.45,24.45,24.45,0.0],["2021-06-07",24.45,24.45,24.45,24.45,0.0],["2021-06-08",24.45,24.45,24.45,24.45,0.0],["2021-06-09",24.45,24.45,24.45,24.45,0.0],["2021-06-10",24.45,24.45,24.45,24.45,0.0],["2021-06-11",24.45,24.45,24.45,24.45,0.0],["2021-06-14",23.9499,23.9499,21.585,23.5,3871.0],["2021-06-15",23.6,24.7,22.86,24.01,2521.0],["2021-06-16",23.6,23.85,22.31,22.31,2623.0],["2021-06-17",23.24,23.65,22.6,23.05,18734.0],["2021-06-18",22.78,22.849,22.7505,22.8,4693.0],["2021-06-21",22.75,23.57,22.73,22.991,3328.0],["2021-06-22",22.43,23.67,22.43,23.2,3480.0],["2021-06-23",24.79,24.79,22.27,23.1,2099.0],["2021-06-24",23.1,23.1,23.1,23.1,0.0],["2021-06-25",23.42,23.89,23.15,23.85,1811.0],["2021-06-28",23.6,23.6,23.55,23.55,881.0],["2021-06-29",22.48,23.1,22.48,23.1,1211.0],["2021-06-30",23.49,23.49,23.14,23.15,1065.0],["2021-07-01",23.25,23.25,23.04,23.1,436.0],["2021-07-02",23.1,23.1,23.1,23.1,0.0],["2021-07-06",23.1,23.1,23.1,23.1,0.0],["2021-07-07",23.1,23.1,23.1,23.1,0.0],["2021-07-08",23.1,23.1,23.1,23.1,0.0],["2021-07-09",23.1,23.1,23.1,23.1,0.0],["2021-07-12",23.1,23.1,23.1,23.1,0.0],["2021-07-13",22.21,22.21,21.1,21.95,1124.0],["2021-07-14",22.28,22.5,21.67,21.95,1692.0],["2021-07-15",21.95,21.95,21.95,21.95,0.0],["2021-07-16",21.95,21.95,21.95,21.95,0.0],["2021-07-19",20.36,23.12,20.36,22.01,5957.0],["2021-07-20",22.1,22.25,21.67,22.02,15964.0],["2021-07-21",22.47,22.57,22.4,22.57,1448.0],["2021-07-22",22.08,23.64,21.7,22.17,2016.0],["2021-07-23",22.11,22.58,21.94,22.04,2312.0],["2021-07-26",22.07,23.87,21.7,23.71,9137.0],["2021-07-27",22.9,23.31,22.11,23.09,3343.0],["2021-07-28",22.54,22.54,22.25,22.44,2091.0],["2021-07-29",22.44,22.44,22.44,22.44,0.0],["2021-07-30",21.6,21.95,21.6,21.79,1145.0],["2021-08-02",21.5,23.3,21.37,22.4,13317.0],["2021-08-03",22.4,22.4,22.4,22.4,0.0],["2021-08-04",22.4,22.4,22.4,22.4,0.0],["2021-08-05",22.4,22.4,22.4,22.4,0.0],["2021-08-06",21.99,23.79,21.97,23.2505,8017.0],["2021-08-09",23.5,23.76,22.55,23.0,13980.0],["2021-08-10",23.33,23.41,22.87,23.09,3725.0],["2021-08-11",23.0,27.6,22.86,24.0,8323.0],["2021-08-12",24.05,26.22,23.0,25.72,7255.0],["2021-08-13",25.57,25.57,23.75,23.75,6807.0],["2021-08-16",23.75,23.75,23.75,23.75,0.0],["2021-08-17",23.75,23.75,23.75,23.75,0.0],["2021-08-18",22.23,22.23,22.23,22.23,707.0],["2021-08-19",22.36,24.79,21.65,24.34,13475.0],["2021-08-20",22.66,23.73,22.13,22.55,6809.0],["2021-08-23",22.5,24.92,22.5,24.05,6403.0],["2021-08-24",22.918,25.0,22.918,23.68,5117.0],["2021-08-25",23.7599,25.35,23.7599,24.0,5389.0],["2021-08-26",24.78,25.3,24.4,24.4,2433.0],["2021-08-27",24.64,24.64,23.7,24.27,2531.0],["2021-08-30",24.6,25.03,23.95,24.01,8979.0],["2021-08-31",24.35,25.0,23.87,24.15,13235.0],["2021-09-01",24.5,24.5,23.615,24.05,2745.0],["2021-09-02",25.2,25.2,24.0,24.0,1115.0],["2021-09-03",24.0,25.5,24.0,25.0,8994.0],["2021-09-07",25.91,27.41,24.74,24.8,29712.0],["2021-09-08",26.2,26.2,25.0,25.0,19718.0],["2021-09-09",24.8,26.6,24.7,25.5,29836.0],["2021-09-10",26.27,26.69,25.25,25.9,27316.0],["2021-09-13",26.4,26.4,25.5001,25.8,1702.0],["2021-09-14",25.9,25.9,24.39,24.79,3387.0],["2021-09-15",23.53,26.51,23.53,25.6,12499.0],["2021-09-16",26.0,26.0,25.5,25.5,3683.0],["2021-09-17",25.02,25.49,24.51,25.49,3857.0],["2021-09-20",25.2,25.77,24.03,24.99,8894.0],["2021-09-21",24.96,25.52,24.74,25.14,4254.0],["2021-09-22",25.11,25.5,24.9,25.5,1601.0],["2021-09-23",25.62,26.1,24.91,25.2,1893.0],["2021-09-24",25.1,25.25,25.0,25.0,1632.0],["2021-09-27",24.45,24.59,24.45,24.5,1542.0],["2021-09-28",24.25,24.25,23.01,23.35,10552.0],["2021-09-29",23.89,23.89,23.0,23.0,680.0],["2021-09-30",23.12,24.4,22.15,22.7,17358.0],["2021-10-01",22.35,26.15,22.35,24.9206,27439.0],["2021-10-04",26.5,26.85,24.5,26.85,16866.0],["2021-10-05",27.0,27.59,26.88,26.88,7588.0],["2021-10-06",27.12,27.99,26.73,27.51,16071.0],["2021-10-07",27.85,27.85,27.85,27.85,1084.0],["2021-10-08",27.85,28.5,26.9,27.34,4427.0],["2021-10-11",28.01,28.01,27.0,27.55,9838.0],["2021-10-12",27.66,28.55,27.65,27.8,5260.0],["2021-10-13",28.36,28.36,27.4,27.8,4148.0],["2021-10-14",29.57,29.57,26.9,27.25,13985.0],["2021-10-15",27.34,30.46,26.35,28.45,25378.0],["2021-10-18",28.46,30.7,28.46,28.81,21464.0],["2021-10-19",28.89,28.947,28.89,28.947,215.0],["2021-10-20",28.947,28.947,28.947,28.947,0.0],["2021-10-21",29.98,29.98,29.01,29.6,1188.0],["2021-10-22",29.5,29.5,29.5,29.5,877.0],["2021-10-25",29.5,29.5,29.5,29.5,0.0],["2021-10-26",28.16,29.0,28.13,28.91,18199.0],["2021-10-27",28.65,29.15,27.8,28.48,11933.0],["2021-10-28",28.95,29.0,27.68,28.95,28734.0],["2021-10-29",28.95,28.95,28.95,28.95,0.0],["2021-11-01",28.6,30.01,27.9,28.5,6451.0],["2021-11-02",30.5,36.72,29.18,32.6999,8466.0],["2021-11-03",31.3,34.41,29.27,33.61,41255.0],["2021-11-04",34.48,37.93,31.75,34.83,11330.0],["2021-11-05",35.5,36.0,32.0,32.5,21528.0],["2021-11-08",31.58,34.2,31.55,33.65,5291.0],["2021-11-09",33.54,35.75,32.4,33.1,15710.0],["2021-11-10",31.55,32.11,30.225,30.3,10866.0],["2021-11-11",30.98,36.89,30.95,33.93,22844.0],["2021-11-12",35.05,35.33,31.0,31.31,11886.0],["2021-11-15",33.0,36.5,32.01,34.23,16998.0],["2021-11-16",35.57,35.57,33.35,33.35,7595.0],["2021-11-17",32.09,33.22,31.45,33.22,10353.0],["2021-11-18",32.3,33.0,31.16,31.265,14333.0],["2021-11-19",32.2,32.2,30.15,30.15,1747.0],["2021-11-22",29.0,31.85,29.0,31.4,3260.0],["2021-11-23",31.5,31.5,30.55,30.55,1849.0],["2021-11-24",30.5,31.93,28.5,29.15,5801.0],["2021-11-26",29.15,29.15,29.15,29.15,0.0],["2021-11-29",27.99,28.55,27.13,27.16,6764.0],["2021-11-30",27.05,27.05,25.3,25.3,7970.0],["2021-12-01",24.55,26.3,24.55,25.76,5829.0],["2021-12-02",25.62,25.62,24.4,24.8,5743.0],["2021-12-03",24.8,24.8,24.8,24.8,0.0],["2021-12-06",24.8,24.8,24.8,24.8,0.0],["2021-12-07",24.8,24.8,24.8,24.8,0.0],["2021-12-08",24.7,25.53,24.7,25.53,212.0],["2021-12-09",24.9,24.9,24.9,24.9,510.0],["2021-12-10",24.36,24.36,24.36,24.36,213.0],["2021-12-13",25.1,25.1,23.3,24.5,6987.0],["2021-12-14",24.5,24.5,24.5,24.5,0.0],["2021-12-15",24.66,25.0,24.0,24.0,1395.0],["2021-12-16",24.0,24.0,24.0,24.0,0.0],["2021-12-17",24.0,24.0,24.0,24.0,0.0],["2021-12-20",24.0,24.0,24.0,24.0,0.0],["2021-12-21",23.6,24.54,23.6,24.45,1943.0],["2021-12-22",24.69,24.7,24.69,24.7,1834.0],["2021-12-23",24.6,24.6,24.6,24.6,208.0],["2021-12-27",24.59,24.83,24.22,24.22,456.0],["2021-12-28",24.32,24.32,22.5,22.5,1803.0],["2021-12-29",23.0,23.0,21.7,22.3,1098.0],["2021-12-30",21.0,22.89,20.16,22.0,5604.0],["2021-12-31",22.49,24.67,21.775,23.22,9058.0],["2022-01-03",22.5,23.5,22.5,23.35,2382.0],["2022-01-04",24.0,24.0,21.6286,21.6286,1560.0],["2022-01-05",22.0,22.5,21.5,22.1,5526.0],["2022-01-06",21.26,22.0,21.26,21.61,2390.0],["2022-01-07",21.5,21.5,21.3,21.5,1115.0],["2022-01-10",20.093,20.78,20.058,20.78,2826.0],["2022-01-11",21.0,21.15,20.54,20.56,1154.0],["2022-01-12",20.56,20.56,20.56,20.56,0.0],["2022-01-13",19.5,19.6,19.5,19.6,1347.0],["2022-01-14",20.1,20.55,19.99,20.51,3893.0],["2022-01-18",20.51,20.51,20.51,20.51,0.0],["2022-01-19",20.42,24.07,19.5,22.7,5478.0],["2022-01-20",22.25,25.0,22.2,24.4,6614.0],["2022-01-21",24.78,26.3,23.7,24.3,12226.0],["2022-01-24",24.0,24.7,22.75,23.0615,2520.0],["2022-01-25",23.05,23.05,23.05,23.05,321.0],["2022-01-26",23.29,23.3,22.2,22.835,8610.0],["2022-01-27",22.04,22.15,21.5,21.81,3348.0],["2022-01-28",22.5,22.7,21.35,21.35,2528.0],["2022-01-31",20.5,20.5,19.21,20.36,1593.0],["2022-02-01",20.4574,20.505,20.4574,20.505,303.0],["2022-02-02",20.5,20.5,20.0,20.0,462.0],["2022-02-03",19.51,19.51,18.0,18.0,3436.0],["2022-02-04",18.1,18.49,18.0,18.49,1589.0],["2022-02-07",19.0,23.81,19.0,19.99,46097.0],["2022-02-08",20.22,20.27,19.54,19.9885,3165.0],["2022-02-09",20.26,22.88,19.61,22.19,10690.0],["2022-02-10",21.04,22.41,20.11,20.12,9210.0],["2022-02-11",20.49,22.46,19.9,21.58,20205.0],["2022-02-14",21.5,22.5,20.0,20.0,16459.0],["2022-02-15",20.25,20.3,19.5,19.6,3173.0],["2022-02-16",19.3,19.52,19.0,19.0,1370.0],["2022-02-17",19.25,19.25,19.1,19.1,421.0],["2022-02-18",20.09,20.81,19.0,19.18,4151.0],["2022-02-22",19.5,22.5,19.5,21.55,23679.0],["2022-02-23",22.0,24.35,20.6,21.4,18985.0],["2022-02-24",21.0,23.56,19.85,20.1,14861.0],["2022-02-25",20.0,20.48,20.0,20.25,1754.0],["2022-02-28",20.0,21.45,19.45,21.43,10985.0],["2022-03-01",21.55,23.92,20.7,21.89,36585.0],["2022-03-02",21.64,26.75,21.6,25.02,14292.0],["2022-03-03",24.53,26.5,22.02,23.5,20446.0],["2022-03-04",23.05,23.05,22.35,22.35,640.0],["2022-03-07",22.0,23.1,22.0,23.1,1811.0],["2022-03-08",23.0,25.57,22.6,25.05,8066.0],["2022-03-09",24.91,28.3,24.4,24.4,26981.0],["2022-03-10",23.02,23.15,22.23,22.92,3427.0],["2022-03-11",23.0,23.0,22.0,22.1,2187.0],["2022-03-14",21.22,22.0,21.13,21.13,2445.0],["2022-03-15",21.1,21.1394,20.515,20.515,1604.0],["2022-03-16",20.35,25.2,20.0,24.19,19263.0],["2022-03-17",25.29,26.42,21.6,22.8,23371.0],["2022-03-18",22.4,22.4,21.96,21.96,580.0],["2022-03-21",21.6,21.68,20.5,20.65,3145.0],["2022-03-22",21.5,21.7,20.0,20.28,15733.0],["2022-03-23",20.05,20.3,19.8,20.3,1752.0],["2022-03-24",20.19,20.55,20.19,20.55,961.0],["2022-03-25",20.55,20.55,20.55,20.55,0.0],["2022-03-28",20.6,20.6,20.2,20.35,3498.0],["2022-03-29",20.35,20.35,20.35,20.35,0.0],["2022-03-30",19.55,19.75,19.52,19.75,2557.0],["2022-03-31",19.21,19.21,18.77,19.0,3090.0],["2022-04-01",19.2,19.2,18.68,18.68,1489.0],["2022-04-04",18.81,19.0,18.08,18.15,5647.0],["2022-04-05",18.0,18.7,18.0,18.59,1433.0],["2022-04-06",18.5,18.6,18.5,18.55,1001.0],["2022-04-07",18.55,19.05,18.5,19.0,1716.0],["2022-04-08",18.93,20.4,18.05,19.0,12593.0],["2022-04-11",19.36,26.14,19.3,23.1,28227.0],["2022-04-12",23.09,25.85,21.7,22.7,29955.0],["2022-04-13",22.05,22.8,21.23,22.42,9005.0],["2022-04-14",22.52,23.35,21.8,22.4,14186.0],["2022-04-18",22.5,24.88,21.86,22.22,23488.0],["2022-04-19",22.25,24.5,21.5,22.28,17759.0],["2022-04-20",22.12,23.0,21.22,23.0,3090.0],["2022-04-21",23.0,23.0,23.0,23.0,0.0],["2022-04-22",23.0,23.6,22.51,23.1,2456.0],["2022-04-25",23.13,23.5,22.9,23.0,2052.0],["2022-04-26",22.89,23.2,22.745,22.745,742.0],["2022-04-27",23.04,23.04,22.0,22.0,3007.0],["2022-04-28",21.9,21.9,21.7,21.7,369.0],["2022-04-29",21.5,21.5,21.5,21.5,635.0],["2022-05-02",21.35,21.35,21.12,21.2,1246.0],["2022-05-03",21.2,21.2,21.2,21.2,0.0],["2022-05-04",19.85,22.65,19.85,20.05,14410.0],["2022-05-05",19.71,21.1,19.71,20.9,6395.0],["2022-05-06",20.59,21.0,20.5,20.5,2055.0],["2022-05-09",20.5,20.5,20.5,20.5,0.0],["2022-05-10",20.49,21.56,19.6,20.09,7438.0],["2022-05-11",20.02,20.05,19.0,19.0,4685.0],["2022-05-12",19.49,23.3,19.48,22.0,13052.0],["2022-05-13",22.19,23.0,21.64,22.38,9767.0],["2022-05-16",20.7,20.7,20.7,20.7,107.0],["2022-05-17",21.68,23.58,21.46,22.4,7328.0],["2022-05-18",22.41,22.5,21.0,21.205,11353.0],["2022-05-19",21.1,21.3,19.85,19.85,3871.0],["2022-05-20",19.85,19.85,19.85,19.85,0.0],["2022-05-23",20.0,21.15,19.6,20.95,8400.0],["2022-05-24",21.25,21.25,21.25,21.25,183.0],["2022-05-25",20.93,21.48,20.93,21.48,220.0],["2022-05-26",20.25,20.5,20.25,20.5,602.0],["2022-05-27",20.5,21.0,20.5,20.99,1413.0],["2022-05-31",21.1,21.5,21.1,21.5,2623.0],["2022-06-01",21.5,21.5,21.5,21.5,0.0],["2022-06-02",21.88,21.88,21.88,21.88,285.0],["2022-06-03",21.96,24.9,21.205,23.5,13195.0],["2022-06-06",24.13,24.13,22.5,23.0,4054.0],["2022-06-07",23.33,23.68,22.0,23.28,3592.0],["2022-06-08",24.46,25.5,22.0,22.4,9723.0],["2022-06-09",22.5,22.64,20.8,20.91,3897.0],["2022-06-10",19.35,20.8,19.35,20.8,533.0],["2022-06-13",21.0,21.0,21.0,21.0,709.0],["2022-06-14",20.67,20.67,20.67,20.67,350.0],["2022-06-15",20.35,21.7,20.35,21.7,5183.0],["2022-06-16",21.14,22.21,20.0,20.0,12563.0],["2022-06-17",20.0,20.19,19.99,20.19,2405.0],["2022-06-21",19.5,20.25,19.5,19.94,454.0],["2022-06-22",20.27,21.4,20.08,20.44,7528.0],["2022-06-23",20.5,21.21,20.5,21.21,427.0],["2022-06-24",22.7,22.7,20.7,20.7,4121.0],["2022-06-27",20.7,20.7,20.7,20.7,0.0],["2022-06-28",20.61,22.46,20.2,21.11,2596.0],["2022-06-29",21.99,21.9999,20.5,20.8528,7738.0],["2022-06-30",21.0,21.0,21.0,21.0,2375.0],["2022-07-01",21.47,22.4,21.35,21.4,3825.0],["2022-07-05",21.31,22.1,20.99,21.02,1784.0],["2022-07-06",21.21,21.21,20.65,20.65,1474.0],["2022-07-07",19.78,20.475,19.78,20.45,605.0],["2022-07-08",19.76,20.11,19.76,20.11,510.0],["2022-07-11",20.0,20.35,20.0,20.35,1491.0],["2022-07-12",20.0,20.69,20.0,20.05,3815.0],["2022-07-13",19.99,20.5,19.9012,20.4,3529.0],["2022-07-14",20.0,20.39,19.99,20.39,1012.0],["2022-07-15",20.39,20.39,20.39,20.39,0.0],["2022-07-18",20.5,20.5,20.15,20.15,601.0],["2022-07-19",20.2,20.3,20.2,20.3,1121.0],["2022-07-20",20.4,20.4,20.39,20.4,348.0],["2022-07-21",20.39,25.75,20.39,23.99,11217.0],["2022-07-22",25.24,26.2,23.8,25.37,9926.0],["2022-07-25",25.6,28.12,24.7,25.43,13337.0],["2022-07-26",25.56,25.85,23.75,23.78,1694.0],["2022-07-27",22.85,22.85,22.24,22.24,463.0],["2022-07-28",22.78,22.78,21.7,21.7,600.0],["2022-07-29",21.73,21.8,21.73,21.8,344.0],["2022-08-01",21.23,22.39,21.2,21.4,3561.0],["2022-08-02",21.1,21.15,20.5,20.6,1717.0],["2022-08-03",20.8,24.45,20.75,23.1,15808.0],["2022-08-04",24.0,24.47,22.6,23.0,14716.0],["2022-08-05",23.96,24.13,22.65,23.6,2925.0],["2022-08-08",23.95,27.4,23.95,25.01,8181.0],["2022-08-09",25.0,27.91,24.5,25.3,8432.0],["2022-08-10",25.4,31.0,24.98,29.0,13847.0],["2022-08-11",29.05,30.0,27.8,28.07,7630.0],["2022-08-12",28.16,29.33,27.465,28.8,5022.0],["2022-08-15",28.27,33.11,28.27,30.0,12747.0],["2022-08-16",31.4,33.58,31.4,32.08,1895.0],["2022-08-17",33.88,37.84,30.61,35.0,12703.0],["2022-08-18",36.42,36.42,32.07,32.07,4648.0],["2022-08-19",30.41,31.46,29.7,29.7,8372.0],["2022-08-22",29.45,29.7,24.71,24.71,10142.0],["2022-08-23",25.83,25.83,21.5,21.87,7518.0],["2022-08-24",21.22,21.55,21.22,21.2988,4221.0],["2022-08-25",21.0,22.0,20.375,21.02,4839.0],["2022-08-26",20.94,21.75,20.94,21.09,1880.0],["2022-08-29",20.525,20.6,20.2,20.2,2211.0],["2022-08-30",20.57,20.57,20.5006,20.5006,1018.0],["2022-08-31",20.5,20.9,20.2,20.2,1680.0],["2022-09-01",20.8,20.8,18.99,19.4,8355.0],["2022-09-02",19.35,19.6,19.0,19.0,3078.0],["2022-09-06",18.9,21.3,18.9,19.6,3295.0],["2022-09-07",19.6,19.8,19.02,19.8,2004.0],["2022-09-08",19.17,20.15,17.35,18.55,20743.0],["2022-09-09",18.79,19.245,18.31,18.31,2867.0],["2022-09-12",18.8,18.8,18.0,18.01,1469.0],["2022-09-13",17.97,18.49,15.97,16.56,9697.0],["2022-09-14",16.01,16.47,15.45,16.47,7813.0],["2022-09-15",16.0,16.9,15.555,16.9,3652.0],["2022-09-16",16.7,18.03,16.7,17.09,18290.0],["2022-09-19",17.0,17.27,16.94,16.94,1635.0],["2022-09-20",16.99,20.0,16.99,17.65,19457.0],["2022-09-21",17.48,17.65,17.01,17.01,5610.0],["2022-09-22",16.99,21.0,16.99,19.14,52150.0],["2022-09-23",18.45,21.8,18.45,20.2,17692.0],["2022-09-26",19.0,20.5,19.0,20.12,11455.0],["2022-09-27",20.37,21.6,20.37,20.95,5742.0],["2022-09-28",20.95,23.0,20.59,22.5,15418.0],["2022-09-29",22.5,22.75,21.7,22.0,13385.0],["2022-09-30",22.4,22.55,17.7,18.7,47803.0],["2022-10-03",18.13,18.98,17.85,17.85,2419.0],["2022-10-04",18.02,18.02,17.0,17.85,1844.0],["2022-10-05",17.14,18.76,17.14,18.49,8328.0],["2022-10-06",18.5,20.5,18.43,19.18,14101.0],["2022-10-07",18.7,20.1,18.7,19.2,2710.0],["2022-10-10",19.4,19.98,19.4,19.98,4477.0],["2022-10-11",19.66,21.3,18.96,19.1,16621.0],["2022-10-12",19.45,19.6,18.7,18.9,19247.0],["2022-10-13",19.21,21.2,19.0,19.4,16632.0],["2022-10-14",19.3,19.3,18.45,18.6,7513.0],["2022-10-17",19.04,20.48,18.85,20.48,35700.0],["2022-10-18",19.92,21.6,19.5,20.2,29416.0],["2022-10-19",20.88,21.7,19.9,20.5,13060.0],["2022-10-20",21.4,21.4,20.3,20.49,6214.0],["2022-10-21",20.28,20.6,19.86,19.86,4606.0],["2022-10-24",20.19,21.0,19.62,19.62,19533.0],["2022-10-25",19.79,20.8,19.79,20.4,4581.0],["2022-10-26",20.35,20.4,20.1,20.1,6036.0],["2022-10-27",19.95,20.4,19.72,19.72,3434.0],["2022-10-28",19.93,20.6,19.87,19.9,6588.0],["2022-10-31",20.15,20.35,19.85,20.0,7109.0],["2022-11-01",20.0,20.07,20.0,20.07,549.0],["2022-11-02",20.1,20.1,19.78,19.85,1040.0],["2022-11-03",19.0,19.95,19.0,19.95,730.0],["2022-11-04",20.24,20.5,19.75,19.9,2969.0],["2022-11-07",19.43,19.43,19.43,19.43,491.0],["2022-11-08",20.9,21.62,19.5,19.5,5011.0],["2022-11-09",19.5,19.5,19.5,19.5,0.0],["2022-11-10",19.5,19.5,19.5,19.5,0.0],["2022-11-11",19.5,19.5,19.5,19.5,0.0],["2022-11-14",20.5,20.5,20.0,20.0,645.0],["2022-11-15",20.0,20.0,20.0,20.0,0.0],["2022-11-16",20.84,20.84,19.52,19.52,1178.0],["2022-11-17",20.2,20.2,19.79,19.79,425.0],["2022-11-18",19.94,19.99,18.8,19.6,4341.0],["2022-11-21",19.6,19.6,19.6,19.6,0.0],["2022-11-22",19.2,19.2,19.2,19.2,165.0],["2022-11-23",19.5,19.5,19.5,19.5,526.0],["2022-11-25",19.5,19.5,19.5,19.5,0.0],["2022-11-28",19.81,22.4,19.4,20.87,5977.0],["2022-11-29",20.55,21.62,20.05,20.86,9925.0],["2022-11-30",21.3,21.6,20.32,21.0,12384.0],["2022-12-01",21.07,21.5,20.0,20.1,4537.0],["2022-12-02",19.8,19.8,19.8,19.8,507.0],["2022-12-05",19.5,21.6,19.5,20.45,7134.0],["2022-12-06",20.8,20.8,20.0,20.07,1225.0],["2022-12-07",20.49,20.5,20.475,20.5,1156.0],["2022-12-08",20.4,21.9,20.4,20.92,2424.0],["2022-12-09",20.9,20.9,19.77,19.77,341.0],["2022-12-12",19.52,19.52,19.41,19.412,894.0],["2022-12-13",19.45,22.46,19.45,21.59,5209.0],["2022-12-14",20.8,21.2,20.4,20.8,5485.0],["2022-12-15",20.8,20.8,20.8,20.8,0.0],["2022-12-16",20.1,20.1,17.93,17.93,5901.0],["2022-12-19",19.0,20.7,19.0,19.84,1498.0],["2022-12-20",19.27,19.5,19.02,19.26,1474.0],["2022-12-21",19.8,19.8,19.4,19.48,1987.0],["2022-12-22",19.48,19.48,19.48,19.48,0.0],["2022-12-23",19.58,19.9292,19.1,19.9292,5085.0],["2022-12-27",19.9292,19.9292,19.9292,19.9292,0.0],["2022-12-28",18.25,18.25,18.25,18.25,126.0],["2022-12-29",19.8,21.0,19.8,20.06,700.0],["2022-12-30",19.85,19.85,19.85,19.85,548.0],["2023-01-03",19.85,19.85,19.85,19.85,0.0],["2023-01-04",18.84,19.79,18.54,19.0,3293.0],["2023-01-05",19.3,19.3,18.95,18.95,726.0],["2023-01-06",19.01,19.1,19.0,19.09,2507.0],["2023-01-09",19.0,19.0,19.0,19.0,952.0],["2023-01-10",18.7,18.9,18.3,18.85,2955.0],["2023-01-11",18.1,18.45,18.08,18.25,966.0],["2023-01-12",18.15,18.15,18.15,18.15,1341.0],["2023-01-13",17.8,18.2,17.75,18.2,519.0],["2023-01-17",18.4,18.4,18.4,18.4,545.0],["2023-01-18",18.08,18.5,18.08,18.5,754.0],["2023-01-19",18.38,18.38,18.38,18.38,658.0],["2023-01-20",18.55,19.2,18.49,18.5,1723.0],["2023-01-23",18.1,18.4,18.1,18.4,1832.0],["2023-01-24",18.4,18.4,18.4,18.4,0.0],["2023-01-25",18.4,18.4,18.4,18.4,0.0],["2023-01-26",18.5,20.69,18.5,19.5,3760.0],["2023-01-27",20.35,20.35,20.35,20.35,1630.0],["2023-01-30",21.2,21.84,19.78,20.8,7615.0],["2023-01-31",19.8,19.895,19.8,19.895,389.0],["2023-02-01",19.895,19.895,19.895,19.895,0.0],["2023-02-02",20.2,20.2,20.2,20.2,1007.0],["2023-02-03",20.64,20.64,20.55,20.55,922.0],["2023-02-06",20.5,21.17,19.61,20.51,1902.0],["2023-02-07",20.63,20.9,19.65,19.9,2430.0],["2023-02-08",19.1,20.05,19.1,20.05,763.0],["2023-02-09",19.35,22.28,19.35,20.48,3543.0],["2023-02-10",20.48,20.48,20.48,20.48,0.0],["2023-02-13",20.5,20.5,20.5,20.5,141.0],["2023-02-14",21.62,21.62,20.65,20.65,664.0],["2023-02-15",20.65,20.65,20.65,20.65,0.0],["2023-02-16",20.58,20.9,20.58,20.85,1353.0],["2023-02-17",21.1,22.49,21.1,21.88,3231.0],["2023-02-21",21.5,23.43,21.21,21.21,3576.0],["2023-02-22",21.21,21.21,21.21,21.21,0.0],["2023-02-23",21.21,21.21,21.21,21.21,0.0],["2023-02-24",21.21,21.21,21.21,21.21,0.0],["2023-02-27",21.21,21.21,21.21,21.21,0.0],["2023-02-28",21.21,21.21,21.21,21.21,0.0],["2023-03-01",19.44,19.44,19.44,19.44,112.0],["2023-03-02",19.9,20.8,19.9,20.8,1477.0],["2023-03-03",21.0,24.5,20.95,22.52,16420.0],["2023-03-06",22.58,23.7,20.62,20.62,3166.0],["2023-03-07",20.62,20.62,20.62,20.62,0.0],["2023-03-08",19.5,19.5,19.25,19.25,331.0],["2023-03-09",19.65,20.99,19.65,20.51,1384.0],["2023-03-10",20.92,22.65,20.55,20.73,1540.0],["2023-03-13",20.73,20.73,20.73,20.73,0.0],["2023-03-14",21.29,23.15,21.29,22.8,2710.0],["2023-03-15",23.85,25.3,21.5,23.5,10814.0],["2023-03-16",22.92,24.0,21.54,22.49,2499.0],["2023-03-17",22.0,22.35,21.52,21.52,4409.0],["2023-03-20",21.92,22.0,21.0,21.85,2653.0],["2023-03-21",22.8,24.4,21.25,21.9,7253.0],["2023-03-22",21.65,21.7,21.0,21.5,2866.0],["2023-03-23",21.55,21.55,20.0,20.3,7538.0],["2023-03-24",21.49,23.2,20.33,20.33,15570.0],["2023-03-27",20.5,20.5,19.5106,19.8,4595.0],["2023-03-28",19.89,24.75,19.89,21.7,8850.0],["2023-03-29",21.58,21.76,20.75,20.9,4915.0],["2023-03-30",21.0,21.7,21.0,21.7,1339.0],["2023-03-31",21.97,22.0,21.0,21.65,608.0],["2023-04-03",22.26,22.26,20.91,21.4,2423.0],["2023-04-04",22.15,22.15,21.42,21.42,528.0],["2023-04-05",21.83,21.83,20.45,20.995,8544.0],["2023-04-06",21.0,22.175,20.8,21.5,1759.0],["2023-04-10",22.1,23.1,19.9,19.9,3572.0],["2023-04-11",20.0,20.0,19.91,19.99,3200.0],["2023-04-12",19.78,19.78,19.78,19.78,506.0],["2023-04-13",20.1,20.1,19.5,19.7,5612.0],["2023-04-14",19.45,19.48,19.05,19.39,1190.0],["2023-04-17",19.47,19.47,19.45,19.45,524.0],["2023-04-18",20.0,20.0,20.0,20.0,226.0],["2023-04-19",20.3,20.3,20.15,20.15,826.0],["2023-04-20",20.4,21.11,20.4,21.11,604.0],["2023-04-21",21.48,21.48,21.48,21.48,314.0],["2023-04-24",21.42,21.79,21.42,21.75,430.0],["2023-04-25",22.2,22.2,21.01,21.7,1582.0],["2023-04-26",21.6,21.72,21.47,21.5,1739.0],["2023-04-27",21.77,22.4,21.7,21.7,3575.0],["2023-04-28",22.3,22.33,21.65,22.0,1878.0],["2023-05-01",21.95,23.5,21.5,21.7,3223.0],["2023-05-02",21.67,21.67,21.63,21.65,346.0],["2023-05-03",21.76,21.9,21.0,21.1,3227.0],["2023-05-04",21.0,21.5,21.0,21.4,2984.0],["2023-05-05",21.42,22.39,20.95,21.65,12137.0],["2023-05-08",21.56,21.7,21.07,21.07,3506.0],["2023-05-09",21.05,21.05,21.05,21.05,170.0],["2023-05-10",21.37,21.37,21.37,21.37,312.0],["2023-05-11",21.65,23.2,21.65,22.47,3657.0],["2023-05-12",22.99,23.5,22.0,22.73,13185.0],["2023-05-15",22.7,23.7,21.065,21.065,12269.0],["2023-05-16",19.96,21.0,19.315,19.6,5644.0],["2023-05-17",19.8,20.2,19.5,19.5,3249.0],["2023-05-18",19.95,21.9,19.6,21.5,7676.0],["2023-05-19",22.21,22.75,21.05,21.05,12484.0],["2023-05-22",21.81,23.0,21.02,21.77,15237.0],["2023-05-23",21.2,22.5,21.005,21.05,3593.0],["2023-05-24",21.64,21.64,20.63,20.63,1032.0],["2023-05-25",21.1,22.15,20.62,21.51,10715.0],["2023-05-26",21.5,23.86,21.5,22.1,15182.0],["2023-05-30",22.21,22.6,21.8,21.8,8588.0],["2023-05-31",22.09,22.5,21.52,21.6,13298.0],["2023-06-01",22.01,22.8,21.41,22.0,14671.0],["2023-06-02",22.5,23.36,22.3,22.94,3762.0],["2023-06-05",22.91,22.91,22.6,22.6,7898.0],["2023-06-06",22.0,22.95,21.36,22.95,1324.0],["2023-06-07",23.79,23.8,22.5,22.57,6372.0],["2023-06-08",22.82,22.82,21.15,22.5,13182.0],["2023-06-09",22.65,22.99,21.85,22.05,18268.0],["2023-06-12",22.4,22.4,21.77,21.77,432.0],["2023-06-13",21.44,22.65,21.4,22.4006,10263.0],["2023-06-14",22.02,22.02,22.01,22.02,725.0],["2023-06-15",22.1,22.69,21.8,22.11,12295.0],["2023-06-16",22.25,25.2,22.0,24.98,36476.0],["2023-06-20",24.5,25.9,23.5,23.6,10889.0],["2023-06-21",23.5,23.5,23.0,23.0,435.0],["2023-06-22",23.0,23.0,23.0,23.0,0.0],["2023-06-23",23.46,24.06,22.32,23.4,4518.0],["2023-06-26",23.31,23.32,22.465,22.63,1762.0],["2023-06-27",22.52,24.2,21.41,24.2,8511.0],["2023-06-28",24.2,24.2,24.2,24.2,0.0],["2023-06-29",24.2,24.2,24.2,24.2,0.0],["2023-06-30",24.14,24.14,23.0,23.05,2842.0],["2023-07-03",22.64,24.0,22.3,22.3,15005.0],["2023-07-05",22.6,23.6,22.07,23.35,20587.0],["2023-07-06",23.15,23.27,22.52,22.58,21251.0],["2023-07-07",22.8,23.1,22.52,23.0,2050.0],["2023-07-10",23.38,23.38,22.71,22.71,11323.0],["2023-07-11",22.75,22.75,21.73,22.5,15641.0],["2023-07-12",22.55,22.55,21.11,21.21,25311.0],["2023-07-13",21.09,21.45,20.45,20.88,21320.0],["2023-07-14",21.04,21.05,20.0,20.1,11300.0],["2023-07-17",20.69,21.15,20.18,20.26,7232.0],["2023-07-18",20.5,20.85,20.0,20.51,4612.0],["2023-07-19",20.3,20.5,20.0,20.0,3112.0],["2023-07-20",20.0,20.1,19.5,20.1,1878.0],["2023-07-21",19.83,20.44,19.83,20.01,9314.0],["2023-07-24",20.23,20.23,19.63,19.63,3372.0],["2023-07-25",19.83,19.83,19.83,19.83,537.0],["2023-07-26",20.19,20.37,19.3,20.0,4646.0],["2023-07-27",19.99,19.99,19.975,19.98,1180.0],["2023-07-28",20.08,21.4,20.08,20.9,1833.0],["2023-07-31",21.4,22.15,20.72,21.5,4482.0],["2023-08-01",20.6,22.3,20.6,21.5,3286.0],["2023-08-02",21.56,21.56,21.54,21.54,1182.0],["2023-08-03",21.4,21.41,19.83,21.0,10659.0],["2023-08-04",20.69,20.7,20.0,20.0,1082.0],["2023-08-07",18.85,19.85,18.85,19.85,3912.0],["2023-08-08",19.12,19.12,19.12,19.12,711.0],["2023-08-09",19.35,19.62,19.12,19.12,847.0],["2023-08-10",19.55,19.6,18.9,18.91,4005.0],["2023-08-11",19.0,19.0,18.5,18.5,1021.0],["2023-08-14",18.83,19.0,18.23,18.23,4284.0],["2023-08-15",18.39,18.87,17.7,18.25,11657.0],["2023-08-16",18.42,18.7,18.42,18.61,850.0],["2023-08-17",18.61,18.61,18.01,18.1,1532.0],["2023-08-18",17.9,18.7,17.9,18.25,2972.0],["2023-08-21",18.73,19.0,17.88,18.2,16306.0],["2023-08-22",18.2,18.2,18.2,18.2,0.0],["2023-08-23",18.47,18.5,18.2,18.5,2656.0],["2023-08-24",18.43,18.43,18.43,18.43,1648.0],["2023-08-25",18.41,18.41,18.41,18.41,230.0],["2023-08-28",18.41,18.41,18.41,18.41,0.0],["2023-08-29",18.41,18.41,18.41,18.41,0.0],["2023-08-30",18.0,18.0,18.0,18.0,667.0],["2023-08-31",17.7,18.0,17.41,17.7,4216.0],["2023-09-01",18.32,18.32,18.32,18.32,177.0],["2023-09-05",18.41,20.0,18.41,19.12,4959.0],["2023-09-06",19.2,19.55,19.17,19.2,1037.0],["2023-09-07",19.54,20.035,19.38,20.035,5671.0],["2023-09-08",20.09,21.02,19.04,20.312,19411.0],["2023-09-11",20.39,21.35,19.8435,21.35,17456.0],["2023-09-12",20.81,20.81,19.5,20.2,13857.0],["2023-09-13",20.51,20.8,20.0,20.0,20324.0],["2023-09-14",19.96,20.5489,19.2,19.81,19321.0],["2023-09-15",19.0,19.78,18.2,18.2,12786.0],["2023-09-18",18.59,19.5,18.5,19.04,27717.0],["2023-09-19",19.01,19.34,18.5,18.95,10033.0],["2023-09-20",19.4,19.7,18.25,18.52,12218.0],["2023-09-21",18.36,19.3,17.9992,18.15,10180.0],["2023-09-22",18.6,18.6,18.18,18.2,2895.0],["2023-09-25",18.2,18.4,17.01,17.03,24973.0],["2023-09-26",17.0,17.1,16.4,16.4,2660.0],["2023-09-27",16.9,16.9,16.9,16.9,356.0],["2023-09-28",17.07,17.07,16.45,16.45,1161.0],["2023-09-29",17.27,17.3,17.2,17.3,2371.0],["2023-10-02",17.7,19.11,16.7,17.9,14692.0],["2023-10-03",17.9,17.9,17.9,17.9,0.0],["2023-10-04",17.36,17.4,16.2,16.2,15263.0],["2023-10-05",15.51,15.65,14.51,14.65,11042.0],["2023-10-06",15.51,15.51,14.5,14.5,3871.0],["2023-10-09",14.66,15.95,14.385,15.4,11543.0],["2023-10-10",15.6,15.6,14.99,15.25,13285.0],["2023-10-11",14.96,15.7,14.56,14.56,1460.0],["2023-10-12",14.83,15.5,14.451,15.31,1927.0],["2023-10-13",13.9,14.9,13.675,14.55,6745.0],["2023-10-16",14.79,14.79,13.52,13.57,1277.0],["2023-10-17",14.01,15.2,13.575,13.68,6065.0],["2023-10-18",13.82,13.82,13.82,13.82,208.0],["2023-10-19",14.99,14.99,14.99,14.99,974.0],["2023-10-20",14.65,14.65,14.65,14.65,1066.0],["2023-10-23",14.6,14.6,13.4975,13.55,4397.0],["2023-10-24",13.93,14.14,13.61,13.62,807.0],["2023-10-25",13.62,13.62,13.62,13.62,0.0],["2023-10-26",14.4,14.4,14.4,14.4,463.0],["2023-10-27",13.3,14.4,13.3,13.54,580.0],["2023-10-30",13.01,13.01,13.01,13.01,214.0],["2023-10-31",13.5,14.0,12.8,12.8,15582.0],["2023-11-01",12.8,13.1,12.5,12.5,7584.0],["2023-11-02",13.0,14.4,12.52,12.52,2732.0],["2023-11-03",12.98,13.4,12.6,12.6,1013.0],["2023-11-06",12.85,12.85,12.85,12.85,730.0],["2023-11-07",12.58,12.6,11.78,12.6,10978.0],["2023-11-08",13.2,13.21,11.205,11.5,9810.0],["2023-11-09",11.99,12.94,10.77,10.77,18299.0],["2023-11-10",11.0,11.5,10.13,10.13,5472.0],["2023-11-13",9.25,10.18,9.25,9.62,1626.0],["2023-11-14",10.38,10.48,9.445,9.445,2676.0],["2023-11-15",9.94,10.89,9.68,9.91,8802.0],["2023-11-16",10.5,10.5,10.009,10.009,686.0],["2023-11-17",10.6,10.6,10.0,10.0,616.0],["2023-11-20",10.59,10.88,10.5,10.55,6505.0],["2023-11-21",10.58,12.7,10.55,12.7,5739.0],["2023-11-22",13.43,14.27,12.8,13.73,15541.0],["2023-11-24",13.93,14.43,13.92,14.43,867.0],["2023-11-27",14.0,14.31,12.8,13.0,6368.0],["2023-11-28",13.95,13.95,12.6,13.65,1094.0],["2023-11-29",14.3,14.3,12.55,13.59,5180.0],["2023-11-30",12.79,13.08,12.5,12.9,1552.0],["2023-12-01",13.3,13.65,12.83,12.83,1289.0],["2023-12-04",13.02,13.85,12.5,13.28,5444.0],["2023-12-05",13.71,13.71,12.81,13.1,2293.0],["2023-12-06",13.25,13.25,13.25,13.25,627.0],["2023-12-07",13.26,13.4,12.62,12.95,1770.0],["2023-12-08",13.07,13.16,13.0,13.13,1594.0],["2023-12-11",13.38,13.62,12.5,13.49,2748.0],["2023-12-12",13.8,13.8,13.01,13.65,2725.0],["2023-12-13",13.86,14.21,12.7,13.6,2792.0],["2023-12-14",13.4,13.7,13.01,13.6,756.0],["2023-12-15",13.6,13.6,13.6,13.6,0.0],["2023-12-18",13.89,13.95,13.06,13.58,2137.0],["2023-12-19",13.9,14.51,13.7,14.5,2847.0],["2023-12-20",14.49,14.49,13.33,13.62,2848.0],["2023-12-21",14.0,14.0,13.3,13.58,1961.0],["2023-12-22",13.77,13.77,13.77,13.77,528.0],["2023-12-26",13.74,13.74,13.7,13.7,266.0],["2023-12-27",13.94,14.075,13.94,13.94,5442.0],["2023-12-28",14.18,14.2,13.95,13.98,3234.0],["2023-12-29",13.8,15.3,13.8,14.08,4518.0],["2024-01-02",14.19,14.19,13.55,13.55,925.0],["2024-01-03",13.55,13.55,13.55,13.55,0.0],["2024-01-04",13.76,13.76,13.76,13.76,436.0],["2024-01-05",13.0001,13.4,12.66,13.08,8917.0],["2024-01-08",13.23,13.8,12.86,13.49,4791.0],["2024-01-09",14.6,14.6,13.58,13.6,3946.0],["2024-01-10",14.1,14.1,13.6,13.6,1452.0],["2024-01-11",13.79,13.79,13.2,13.5,2371.0],["2024-01-12",13.43,13.9,13.21,13.55,1267.0],["2024-01-16",13.46,13.46,13.0,13.19,1622.0],["2024-01-17",13.41,13.43,13.3,13.3,478.0],["2024-01-18",13.5,13.5,13.5,13.5,481.0],["2024-01-19",13.6,13.6,13.6,13.6,245.0],["2024-01-22",13.9,13.9,13.21,13.21,1133.0],["2024-01-23",13.21,13.21,13.21,13.21,0.0],["2024-01-24",13.1,13.21,12.89,13.11,3123.0],["2024-01-25",13.09,13.09,13.09,13.09,171.0],["2024-01-26",13.09,13.09,13.09,13.09,0.0],["2024-01-29",13.7,13.7,13.7,13.7,332.0],["2024-01-30",14.09,14.09,14.09,14.09,832.0],["2024-01-31",13.84,13.84,13.73,13.73,610.0],["2024-02-01",13.79,14.4,13.63,13.65,2924.0],["2024-02-02",14.0,14.35,13.65,13.65,2588.0],["2024-02-05",14.0,14.1,13.35,13.79,1964.0],["2024-02-06",14.0,15.4,13.73,13.85,8244.0],["2024-02-07",14.11,14.9,13.76,14.9,4563.0],["2024-02-08",15.01,15.6,14.55,15.2,9511.0],["2024-02-09",15.0,15.25,14.9001,15.25,12247.0],["2024-02-12",15.25,15.25,15.25,15.25,0.0],["2024-02-13",15.0,16.9,14.73,14.73,14246.0],["2024-02-14",15.8,15.8,15.0001,15.25,980.0],["2024-02-15",15.8,15.8,15.3,15.3,550.0],["2024-02-16",15.7,16.4,15.0,15.449,9491.0],["2024-02-20",15.449,15.449,15.449,15.449,0.0],["2024-02-21",15.449,15.449,15.449,15.449,0.0],["2024-02-22",15.499,17.2,14.3,14.8,19454.0],["2024-02-23",14.8,14.8,14.8,14.8,0.0],["2024-02-26",14.8,14.8,14.8,14.8,0.0],["2024-02-27",14.8,14.8,14.8,14.8,0.0],["2024-02-28",14.7,15.3,14.7,15.12,4050.0],["2024-02-29",15.12,15.12,15.12,15.12,0.0],["2024-03-01",15.12,15.12,15.12,15.12,0.0],["2024-03-04",15.17,15.3,15.111,15.3,1416.0],["2024-03-05",16.0,16.1,15.48,15.48,2227.0],["2024-03-06",16.4,16.4,16.1,16.1,2974.0],["2024-03-07",16.1,16.1,16.1,16.1,0.0],["2024-03-08",16.1,16.1,16.1,16.1,0.0],["2024-03-11",16.1,16.1,16.1,16.1,0.0],["2024-03-12",14.5,15.9,14.5,15.9,737.0],["2024-03-13",15.745,16.005,15.745,16.0,2666.0],["2024-03-14",16.7,16.7,15.8,15.8,18545.0],["2024-03-15",16.8,16.8,16.4,16.4,10965.0],["2024-03-18",17.3,17.3,15.59,16.0,9381.0],["2024-03-19",16.0,16.0,15.28,15.28,1466.0],["2024-03-20",15.9,16.5,15.31,15.52,5544.0],["2024-03-21",15.5,15.9,15.2,15.2,2668.0],["2024-03-22",15.6,15.61,14.33,14.9,24038.0],["2024-03-25",15.3,15.3,14.6,14.6,1166.0],["2024-03-26",14.9,14.9,14.01,14.01,1293.0],["2024-03-27",15.05,15.05,14.52,14.52,722.0],["2024-03-28",14.5,15.2,14.5,15.07,1636.0],["2024-04-01",15.0,15.22,14.0,15.22,398.0],["2024-04-02",14.04,14.9,14.04,14.9,549.0],["2024-04-03",14.9,14.9,14.9,14.9,0.0],["2024-04-04",14.96,15.2,14.21,14.86,20327.0],["2024-04-05",14.0,14.0,14.0,14.0,185.0],["2024-04-08",14.45,14.6,14.45,14.5,2968.0],["2024-04-09",14.0,14.0,14.0,14.0,138.0],["2024-04-10",14.0,14.0,14.0,14.0,221.0],["2024-04-11",14.73,14.73,14.01,14.01,436.0],["2024-04-12",14.5,14.5,13.7,13.7,224.0],["2024-04-15",14.0,14.8,14.0,14.8,487.0],["2024-04-16",14.65,14.65,14.55,14.55,942.0],["2024-04-17",15.0,15.0,15.0,15.0,386.0],["2024-04-18",15.0,15.0,15.0,15.0,0.0],["2024-04-19",14.26,14.7,14.26,14.7,467.0],["2024-04-22",14.7,14.7,14.7,14.7,0.0],["2024-04-23",14.7,14.7,14.7,14.7,0.0],["2024-04-24",15.7,15.7,15.7,15.7,402.0],["2024-04-25",15.7,15.7,15.7,15.7,0.0],["2024-04-26",15.58,15.58,15.58,15.58,842.0],["2024-04-29",15.58,15.58,15.58,15.58,0.0],["2024-04-30",15.58,15.58,15.58,15.58,0.0],["2024-05-01",15.19,15.65,15.18,15.5,1366.0],["2024-05-02",14.38,15.4,14.38,15.4,608.0],["2024-05-03",16.0,16.0,15.3,15.8,780.0],["2024-05-06",16.01,16.17,15.03,15.7,21776.0],["2024-05-07",15.7,15.7,15.7,15.7,0.0],["2024-05-08",15.29,15.31,15.29,15.31,320.0],["2024-05-09",16.3,16.3,16.3,16.3,231.0],["2024-05-10",16.3,16.3,16.3,16.3,0.0],["2024-05-13",16.3,16.3,16.3,16.3,0.0],["2024-05-14",16.3,16.3,16.3,16.3,0.0],["2024-05-15",16.3,16.3,16.3,16.3,0.0],["2024-05-16",15.4161,15.75,15.0,15.75,7266.0],["2024-05-17",15.75,15.75,15.75,15.75,0.0],["2024-05-20",15.2,16.3,15.12,15.21,9594.0],["2024-05-21",14.316,15.7,14.316,15.0,5560.0],["2024-05-22",14.8999,14.98,14.6,14.85,3874.0],["2024-05-23",14.87,15.218,14.0,14.55,4652.0],["2024-05-24",14.5499,15.144,13.7999,14.4,10893.0],["2024-05-28",14.4,14.4,14.4,14.4,0.0],["2024-05-29",14.76,15.5,14.41,15.5,3735.0],["2024-05-30",15.0,16.2,14.51,15.41,3427.0],["2024-05-31",15.34,15.95,14.1,14.1,6927.0],["2024-06-03",13.53,13.53,13.53,13.53,575.0],["2024-06-04",13.97,14.14,13.51,14.14,2122.0],["2024-06-05",13.6,13.6,12.51,12.51,736.0],["2024-06-06",12.51,12.51,12.51,12.51,310.0],["2024-06-07",12.755,12.755,12.5,12.5,1094.0],["2024-06-10",12.51,12.61,12.51,12.61,918.0],["2024-06-11",12.61,12.61,12.61,12.61,0.0],["2024-06-12",13.39,13.48,13.39,13.48,1128.0],["2024-06-13",13.5,13.5,12.5,12.5,594.0],["2024-06-14",13.49,13.49,13.49,13.49,498.0],["2024-06-17",13.49,13.49,13.49,13.49,0.0],["2024-06-18",13.16,13.16,13.05,13.05,1788.0],["2024-06-20",13.35,13.35,13.35,13.35,640.0],["2024-06-21",13.33,13.33,12.25,12.25,8415.0],["2024-06-24",12.96,14.3,12.86,13.6,3140.0],["2024-06-25",13.3,13.44,13.05,13.05,2060.0],["2024-06-26",12.56,12.56,12.56,12.56,162.0],["2024-06-27",12.29,13.6,11.9,13.011,5789.0],["2024-06-28",14.29,15.2,12.69,13.4,10209.0],["2024-07-01",14.01,14.01,14.01,14.01,309.0],["2024-07-02",13.87,13.87,13.4,13.4,879.0],["2024-07-03",13.2,14.07,13.2,14.07,6441.0],["2024-07-05",14.25,14.25,13.5,14.09,804.0],["2024-07-08",14.09,14.09,14.09,14.09,0.0],["2024-07-09",14.01,14.6,14.01,14.6,895.0],["2024-07-10",14.6,14.6,14.6,14.6,0.0],["2024-07-11",14.6,14.6,14.6,14.6,0.0],["2024-07-12",15.0,15.05,13.82,13.95,4874.0],["2024-07-15",13.95,13.95,13.95,13.95,0.0],["2024-07-16",13.5,13.5,12.815,13.35,747.0],["2024-07-17",13.35,13.35,13.35,13.35,0.0],["2024-07-18",12.79,16.4,12.79,14.5,25656.0],["2024-07-19",14.5,14.5,13.69,14.0,4651.0],["2024-07-22",13.5,15.39,12.38,14.5,27385.0],["2024-07-23",14.78,21.34,14.78,17.7,61669.0],["2024-07-24",16.02,17.37,14.1401,17.35,10824.0],["2024-07-25",17.4,17.99,17.03,17.81,4535.0],["2024-07-26",17.51,17.51,14.346,15.132,22071.0],["2024-07-29",14.6,16.9,12.64,15.85,53733.0],["2024-07-30",16.73,18.585,14.9,16.3,63829.0],["2024-07-31",17.3,17.3,13.16,13.75,33798.0],["2024-08-01",14.9699,14.9699,13.6,13.6,3811.0],["2024-08-02",13.6,13.6,13.48,13.5,1275.0],["2024-08-05",12.49,15.5,11.55,13.77,36894.0],["2024-08-06",15.15,15.15,13.0,13.53,12117.0],["2024-08-07",13.89,14.8,12.25,12.7,14312.0],["2024-08-08",13.0,14.5,12.05,12.05,19543.0],["2024-08-09",12.0,12.4,11.525,11.9,3898.0],["2024-08-12",11.9,12.96,11.13,12.82,22330.0],["2024-08-13",13.4,13.5,12.5,12.5,3745.0],["2024-08-14",12.03,12.4,11.57,11.72,12626.0],["2024-08-15",10.73,11.81,10.73,11.54,3317.0],["2024-08-16",11.21,11.52,11.09,11.09,1647.0],["2024-08-19",10.95,11.32,10.775,11.1,5703.0],["2024-08-20",10.76,11.0,10.75,10.9,3201.0],["2024-08-21",11.3,12.05,10.8,11.2,21708.0],["2024-08-22",11.15,11.6,10.74,10.74,7059.0],["2024-08-23",11.06,11.28,10.9,10.9,4732.0],["2024-08-26",11.24,11.49,10.42,10.97,29307.0],["2024-08-27",10.91,11.9,10.7,10.86,4817.0],["2024-08-28",10.81,10.81,9.882,10.12,16353.0],["2024-08-29",10.0,10.2,9.6,9.83,3347.0],["2024-08-30",9.7,9.7,9.485,9.485,1913.0],["2024-09-03",10.0,10.0,9.0,9.0101,10915.0],["2024-09-04",8.983,9.1,8.42,8.6,3754.0],["2024-09-05",8.6,9.15,8.47,8.53,2859.0],["2024-09-06",8.8,9.59,8.795,9.15,4578.0],["2024-09-09",9.61,10.45,9.09,9.7,5549.0],["2024-09-10",9.78,10.5,9.6,10.0,5224.0],["2024-09-11",10.08,11.0,10.08,10.11,2618.0],["2024-09-12",10.49,10.67,10.49,10.6,1728.0],["2024-09-13",10.55,11.19,10.4,10.73,3394.0],["2024-09-16",11.38,11.38,9.2,9.65,27202.0],["2024-09-17",9.0,9.5,9.0,9.5,3999.0],["2024-09-18",9.2,10.0,9.2,9.5,2731.0],["2024-09-19",9.6,10.0,9.01,9.1,4525.0],["2024-09-20",8.97,9.7,7.7,7.91,35092.0],["2024-09-23",8.47,8.6,8.01,8.47,2767.0],["2024-09-24",7.96,8.3,7.5145,7.74,9985.0],["2024-09-25",7.6026,8.0,7.1,7.69,9363.0],["2024-09-26",7.85,8.5,7.55,7.89,5149.0],["2024-09-27",8.08,8.5,7.69,7.69,3796.0],["2024-09-30",8.2,8.7,7.72,8.21,18737.0],["2024-10-01",8.9,8.9,7.39,8.22,18997.0],["2024-10-02",7.63,7.63,7.63,7.63,872.0],["2024-10-03",7.83,8.6,7.6,7.6,4122.0],["2024-10-04",7.51,8.0,7.06,7.74,10737.0],["2024-10-07",7.28,7.3888,7.2,7.34,20728.0],["2024-10-08",7.23,7.58,7.2,7.52,5417.0],["2024-10-09",7.5,7.6,7.4,7.41,3519.0],["2024-10-10",7.21,7.5,6.5368,7.28,13321.0],["2024-10-11",6.5212,6.93,6.5212,6.7,15146.0],["2024-10-14",6.74,6.8,6.16,6.35,18534.0],["2024-10-15",5.9691,7.4799,5.9691,7.4799,10582.0],["2024-10-16",7.38,8.1169,6.89,7.5543,12844.0],["2024-10-17",7.6,9.2776,7.6,8.97,21431.0],["2024-10-18",9.49,9.77,7.0,7.26,20087.0],["2024-10-21",7.36,7.9697,6.5043,6.75,11555.0],["2024-10-22",6.98,7.5,6.825,6.84,36337.0],["2024-10-23",7.77,8.01,6.8,7.04,58790.0],["2024-10-24",7.0,7.4,6.68,7.076,17022.0],["2024-10-25",7.0,7.2,6.85,6.92,18773.0],["2024-10-28",7.156,7.7,7.0,7.17,14625.0],["2024-10-29",6.91,7.15,6.9,6.9,7300.0],["2024-10-30",6.97,6.97,6.43,6.79,5320.0],["2024-10-31",6.7,6.785,6.4378,6.785,1971.0],["2024-11-01",7.15,7.15,7.15,7.15,269.0],["2024-11-04",6.87,6.9,6.7,6.9,2521.0],["2024-11-05",7.055,7.11,6.8,6.91,2448.0],["2024-11-06",6.91,7.7,6.91,7.1,1287.0],["2024-11-07",7.1,7.1,7.09,7.09,813.0],["2024-11-08",7.69,7.69,7.03,7.6353,4413.0],["2024-11-11",8.1,8.1437,7.22,7.23,8033.0],["2024-11-12",7.2,7.2,7.1,7.17,2890.0],["2024-11-13",7.1,7.1,6.81,6.852,3129.0],["2024-11-14",6.852,6.852,6.852,6.852,0.0],["2024-11-15",7.21,7.21,6.48,6.5307,1651.0],["2024-11-18",6.0641,6.63,6.046,6.046,8701.0],["2024-11-19",6.55,6.78,6.48,6.54,1744.0],["2024-11-20",6.2957,6.55,5.955,6.55,6646.0],["2024-11-21",7.0,7.0,6.325,6.49,6999.0],["2024-11-22",6.41,6.41,6.41,6.41,3382.0],["2024-11-25",6.78,7.08,6.701,6.701,9178.0],["2024-11-26",6.8,7.11,6.36,6.36,7330.0],["2024-11-27",6.36,6.36,6.36,6.36,0.0],["2024-11-29",6.36,6.36,5.89,6.2634,1752.0],["2024-12-02",6.59,6.68,6.59,6.68,1276.0],["2024-12-03",6.64,6.65,6.02,6.65,1520.0],["2024-12-04",6.6082,6.65,6.26,6.64,4489.0],["2024-12-05",6.34,6.54,6.34,6.5,2263.0],["2024-12-06",6.477,6.477,6.26,6.26,292.0],["2024-12-09",6.28,6.28,6.25,6.25,2358.0],["2024-12-10",6.466,6.496,6.27,6.3,1992.0],["2024-12-11",6.2752,6.2752,6.06,6.2121,1411.0],["2024-12-12",6.2121,6.2121,6.2121,6.2121,0.0],["2024-12-13",6.13,6.13,6.13,6.13,1742.0],["2024-12-16",6.13,6.13,6.13,6.13,0.0],["2024-12-17",6.69,6.69,6.69,6.69,1189.0],["2024-12-18",6.5239,6.97,6.25,6.25,1818.0],["2024-12-19",6.4938,6.4938,6.36,6.36,996.0],["2024-12-20",6.81,6.81,6.81,6.81,328.0],["2024-12-23",6.86,8.55,6.86,7.8,17316.0],["2024-12-24",7.8,7.8,7.8,7.8,0.0],["2024-12-26",8.0,9.63,7.5,8.17,21007.0],["2024-12-27",8.37,8.37,7.7,7.76,6357.0],["2024-12-30",7.85,8.5,7.09,7.9356,6841.0],["2024-12-31",7.74,9.22,7.74,8.5,8226.0],["2025-01-02",8.5,8.51,7.46,7.8,40217.0],["2025-01-03",8.0,8.19,7.9,8.0,2214.0],["2025-01-06",8.47,8.8,8.1,8.5,7097.0],["2025-01-07",8.7,9.0,7.65,7.65,17601.0],["2025-01-08",7.21,7.47,6.75,6.85,2971.0],["2025-01-10",6.82,7.55,6.42,6.42,6859.0],["2025-01-13",6.3997,6.4199,6.3997,6.4199,2966.0],["2025-01-14",6.1,6.25,5.78,6.2,6613.0],["2025-01-15",6.42,6.44,6.39,6.39,2801.0],["2025-01-16",6.39,6.39,6.39,6.39,0.0],["2025-01-17",6.4,6.4,6.4,6.4,1910.0],["2025-01-21",6.05,6.3,6.05,6.28,1659.0],["2025-01-22",6.31,6.65,6.3,6.3,5304.0],["2025-01-23",6.3,6.5,6.3,6.4753,1565.0],["2025-01-24",6.51,6.765,6.4792,6.6164,2647.0],["2025-01-27",6.6164,6.6164,6.6164,6.6164,0.0],["2025-01-28",6.6164,6.6164,6.6164,6.6164,0.0],["2025-01-29",6.6164,6.6164,6.6164,6.6164,0.0],["2025-01-30",6.6164,6.6164,6.6164,6.6164,0.0],["2025-01-31",5.9865,6.5,5.9865,6.5,721.0],["2025-02-03",6.5,6.5,6.5,6.5,0.0],["2025-02-04",6.37,6.37,5.9,6.0,483.0],["2025-02-05",6.37,6.37,6.1,6.1,3999.0],["2025-02-06",6.45,6.45,6.16,6.16,293.0],["2025-02-07",6.35,6.5,6.35,6.39,1165.0],["2025-02-10",7.53,7.53,6.74,6.74,1802.0],["2025-02-11",6.9,6.9,6.9,6.9,179.0],["2025-02-12",7.13,7.13,7.13,7.13,410.0],["2025-02-13",7.13,7.13,7.13,7.13,0.0],["2025-02-14",7.13,7.13,7.13,7.13,0.0],["2025-02-18",6.83,7.48,6.83,7.39,2624.0],["2025-02-19",7.39,7.39,7.39,7.39,0.0],["2025-02-20",6.86,6.86,6.86,6.86,125.0],["2025-02-21",6.86,6.86,6.86,6.86,0.0],["2025-02-24",6.86,6.86,6.86,6.86,0.0],["2025-02-25",6.86,6.86,6.86,6.86,0.0],["2025-02-26",6.86,6.86,6.86,6.86,0.0],["2025-02-27",6.86,6.86,6.86,6.86,0.0],["2025-02-28",5.81,5.81,5.81,5.81,167.0],["2025-03-03",6.34,6.34,6.34,6.34,145.0],["2025-03-04",6.95,6.95,6.46,6.83,989.0],["2025-03-05",6.74,9.5,6.7,7.42,11029.0],["2025-03-06",7.25,8.7001,6.7,7.41,14258.0],["2025-03-07",7.8,7.8,7.8,7.8,571.0],["2025-03-10",7.48,7.99,7.48,7.99,1221.0],["2025-03-11",7.31,8.04,7.31,8.04,1858.0],["2025-03-12",8.7,8.7,6.06,6.93,96813.0],["2025-03-13",7.5,7.94,7.15,7.79,7006.0],["2025-03-14",7.32,8.01,7.3,7.44,2787.0],["2025-03-17",7.61,8.3,7.52,7.53,2443.0],["2025-03-18",7.6,12.3,7.6,9.9,72461.0],["2025-03-19",9.97,9.97,8.75,8.75,8440.0],["2025-03-20",9.38,9.38,8.7639,9.31,11314.0],["2025-03-21",8.95,8.95,8.0,8.29,6929.0],["2025-03-24",7.3816,7.88,7.3,7.88,2175.0],["2025-03-25",7.1,7.61,7.1,7.1,3818.0],["2025-03-26",7.19,7.19,7.0,7.0,276.0],["2025-03-27",7.0,7.0,7.0,7.0,0.0],["2025-03-28",7.39,7.39,7.02,7.02,562.0],["2025-03-31",7.72,8.71,7.02,7.02,1799.0],["2025-04-01",7.02,7.02,7.02,7.02,0.0],["2025-04-02",7.51,7.8,7.22,7.22,4281.0],["2025-04-03",6.7,8.65,6.7,7.7,12471.0],["2025-04-04",7.5,7.5411,7.5,7.5,1636.0],["2025-04-07",8.8,8.8,7.5,7.6401,5529.0],["2025-04-08",7.5,7.5,7.4638,7.4638,763.0],["2025-04-09",6.8417,7.68,6.8417,7.56,3761.0],["2025-04-10",7.6573,8.94,7.34,7.34,10465.0],["2025-04-11",7.9,8.0,7.9,8.0,2370.0],["2025-04-14",7.8,9.3,7.61,8.5,12895.0],["2025-04-15",8.09,8.9,8.09,8.9,2334.0],["2025-04-16",9.26,9.38,9.25,9.35,2324.0],["2025-04-17",9.2,10.0,9.01,10.0,2344.0],["2025-04-21",9.6,9.6,9.6,9.6,508.0],["2025-04-22",10.36,10.36,9.75,10.29,1031.0],["2025-04-23",10.38,11.25,10.0,10.41,5547.0],["2025-04-24",10.35,10.35,9.5771,10.14,1165.0],["2025-04-25",9.9001,11.2,9.77,11.2,6758.0],["2025-04-28",10.98,13.48,9.03,12.32,14840.0],["2025-04-29",13.21,14.95,11.09,11.42,16413.0],["2025-04-30",11.02,12.11,11.02,11.45,3163.0],["2025-05-01",12.2,13.3506,12.2,13.3506,3589.0],["2025-05-02",13.3,13.3,12.5,12.5,529.0],["2025-05-05",12.44,13.2,11.3,11.55,13556.0],["2025-05-06",11.5567,13.0,11.5567,11.9,9147.0],["2025-05-07",11.1,11.1,11.1,11.1,489.0],["2025-05-08",12.0,12.0,11.0,11.01,1387.0],["2025-05-09",10.3,11.75,10.11,10.54,8801.0],["2025-05-12",10.54,10.54,10.54,10.54,0.0],["2025-05-13",10.54,10.54,10.54,10.54,0.0],["2025-05-14",10.54,10.54,10.54,10.54,0.0],["2025-05-15",10.98,13.89,10.23,10.23,41790.0],["2025-05-16",11.45,11.45,10.12,10.12,781.0],["2025-05-19",10.02,11.9072,10.02,10.71,7131.0],["2025-05-20",10.55,11.59,10.51,11.23,2786.0],["2025-05-21",10.66,11.5,9.78,10.5,7399.0],["2025-05-22",11.0,11.0,10.1,10.14,2779.0],["2025-05-23",9.93,10.9,9.7,10.9,5538.0],["2025-05-27",10.34,10.89,10.34,10.89,1960.0],["2025-05-28",10.7,11.35,10.35,10.36,4408.0],["2025-05-29",10.22,10.22,9.3,9.99,5888.0],["2025-05-30",10.64,10.64,9.6,10.55,5410.0],["2025-06-02",10.35,11.05,10.14,10.25,6000.0],["2025-06-03",10.89,10.9395,10.88,10.9395,1160.0],["2025-06-04",10.88,12.27,10.4,11.35,8166.0],["2025-06-05",11.33,13.23,11.2,11.85,13724.0],["2025-06-06",11.45,12.69,8.63,9.595,19872.0],["2025-06-09",9.96,10.4,9.7389,9.7389,4585.0],["2025-06-10",9.45,10.33,9.45,10.33,1387.0],["2025-06-11",9.99,10.2,9.7,10.0,3605.0],["2025-06-12",9.6,9.6,9.6,9.6,164.0],["2025-06-13",10.0,12.72,10.0,10.33,23759.0],["2025-06-16",10.92,10.92,9.5001,9.65,4955.0],["2025-06-17",9.71,10.6,9.2,9.35,9375.0],["2025-06-18",9.2,10.18,9.0,9.8849,10147.0],["2025-06-20",9.2,10.3,9.2,10.3,880.0],["2025-06-23",9.7,10.68,9.7,10.1,4165.0],["2025-06-24",9.52,11.25,9.49,10.7,26099.0],["2025-06-25",10.05,10.6,8.9082,10.45,6323.0],["2025-06-26",10.45,10.45,10.45,10.45,0.0],["2025-06-27",10.3,10.45,9.3,9.47,38533.0],["2025-06-30",10.05,10.35,9.6,9.69,49549.0],["2025-07-01",9.86,9.86,9.71,9.71,972.0],["2025-07-02",9.71,9.71,9.71,9.71,0.0],["2025-07-03",10.39,10.4,9.75,10.0,21962.0],["2025-07-07",10.0,10.0,10.0,10.0,0.0],["2025-07-08",10.4,10.4,10.38,10.39,2831.0],["2025-07-09",10.39,10.39,10.39,10.39,0.0],["2025-07-10",10.76,11.8192,10.1,10.6,13665.0],["2025-07-11",10.42,11.0,9.88,10.2,13316.0],["2025-07-14",9.8,10.2,8.96,9.4,5961.0],["2025-07-15",9.3,9.3,8.9,9.2,6182.0],["2025-07-16",9.2,9.95,8.7,9.82,17536.0],["2025-07-17",9.5,9.85,9.23,9.35,17280.0],["2025-07-18",10.0,10.75,8.91,9.03,19672.0],["2025-07-21",9.06,10.95,8.97,10.55,27019.0],["2025-07-22",10.4,11.09,10.35,10.42,9269.0],["2025-07-23",11.11,11.11,10.2218,10.71,11976.0],["2025-07-24",10.22,10.22,10.12,10.12,5093.0],["2025-07-25",10.27,10.8,10.27,10.3,3532.0],["2025-07-28",10.11,10.11,10.11,10.11,5353.0],["2025-07-29",10.08,10.08,10.08,10.08,807.0],["2025-07-30",11.09,11.19,10.17,11.19,2892.0],["2025-07-31",10.23,10.85,9.98,9.98,5996.0],["2025-08-01",9.7,10.0,8.96,9.1,8583.0],["2025-08-04",8.89,10.1,8.87,9.3,17252.0],["2025-08-05",9.3,12.73,8.7,10.85,44258.0],["2025-08-06",11.7,12.35,11.225,11.225,5230.0],["2025-08-07",10.7,12.8,10.7,11.95,39854.0],["2025-08-08",11.94,13.45,11.5,13.45,13164.0],["2025-08-11",12.4,13.2,11.51,12.14,18112.0],["2025-08-12",11.97,13.41,11.97,13.1,6531.0],["2025-08-13",13.1,13.1,12.01,12.01,6160.0],["2025-08-14",12.01,13.2,12.01,13.2,6526.0],["2025-08-15",12.27,12.8,11.81,11.81,6557.0],["2025-08-18",11.96,11.96,10.6,10.6,16229.0],["2025-08-19",10.3,10.3,10.3,10.3,5161.0],["2025-08-20",10.32,12.0,10.32,12.0,5609.0],["2025-08-21",13.0,13.0,13.0,13.0,4068.0],["2025-08-22",13.0,13.0,13.0,13.0,5101.0],["2025-08-25",11.61,13.1,11.61,12.55,2281.0],["2025-08-26",12.7,14.77,12.45,13.65,8219.0],["2025-08-27",13.65,13.65,13.65,13.65,0.0],["2025-08-28",13.5,13.5,12.85,13.09,1901.0],["2025-08-29",12.5,13.45,12.5,12.6,3330.0],["2025-09-02",13.3,13.3,12.65,12.65,5647.0],["2025-09-03",12.75,12.75,12.6,12.6,7691.0],["2025-09-04",12.5,12.5,12.2,12.2,2729.0],["2025-09-05",12.38,12.95,12.0,12.95,3613.0],["2025-09-08",11.94,12.85,11.94,12.31,5431.0],["2025-09-09",12.12,12.12,12.12,12.12,1810.0],["2025-09-10",11.8,11.8,11.69,11.69,1120.0],["2025-09-11",11.5,12.6,10.91,11.58,22342.0],["2025-09-12",11.17,12.905,9.99,12.88,29595.0],["2025-09-15",11.9,12.15,11.2,12.15,7992.0],["2025-09-16",12.15,12.2,11.55,12.2,5012.0],["2025-09-17",11.7,12.6,10.7,11.75,13158.0],["2025-09-18",12.45,12.45,11.21,12.15,9401.0],["2025-09-19",11.72,12.36,11.33,11.41,2926.0],["2025-09-22",12.7,12.9,11.56,12.57,22518.0],["2025-09-23",12.16,12.9,11.55,11.55,15958.0],["2025-09-24",11.51,11.51,11.02,11.45,8999.0],["2025-09-25",11.21,11.85,11.11,11.11,2767.0],["2025-09-26",11.11,12.25,11.0,11.0,7714.0],["2025-09-29",11.6,12.85,10.35,10.7,51596.0],["2025-09-30",11.33,11.37,10.7,11.17,13215.0],["2025-10-01",11.7,12.9,11.52,11.6,13688.0],["2025-10-02",12.8,12.8,11.46,11.75,25842.0],["2025-10-03",11.6,11.6,10.86,11.13,8782.0],["2025-10-06",11.19,11.19,11.1,11.15,7070.0],["2025-10-07",11.36,11.36,11.36,11.36,608.0],["2025-10-08",11.1,11.36,11.1,11.36,8832.0],["2025-10-09",11.35,11.51,11.35,11.51,2491.0],["2025-10-10",11.55,11.55,11.47,11.47,4388.0],["2025-10-13",11.47,11.47,11.47,11.47,0.0],["2025-10-14",10.22,11.2,10.22,11.08,8035.0],["2025-10-15",11.32,11.32,11.32,11.32,1972.0],["2025-10-16",11.32,11.32,11.32,11.32,0.0],["2025-10-17",11.51,11.55,11.04,11.04,7682.0],["2025-10-20",11.6,11.6,10.99,11.35,8880.0],["2025-10-21",11.09,11.3,11.09,11.3,2683.0],["2025-10-22",11.2,12.2,11.2,11.9633,2763.0],["2025-10-23",11.66,11.75,11.55,11.6,9095.0],["2025-10-24",11.65,11.7,11.51,11.6,8235.0],["2025-10-27",11.6,11.6,11.6,11.6,0.0],["2025-10-28",11.6,11.6,11.6,11.6,0.0],["2025-10-29",11.43,11.43,11.43,11.43,2014.0],["2025-10-30",11.69,11.69,11.69,11.69,2436.0],["2025-10-31",11.24,12.21,11.23,11.65,10906.0],["2025-11-03",11.65,11.65,11.65,11.65,0.0],["2025-11-04",11.26,11.26,11.26,11.26,1264.0],["2025-11-05",11.26,11.26,11.26,11.26,0.0],["2025-11-06",11.26,11.26,11.26,11.26,0.0],["2025-11-07",10.97,10.97,10.97,10.97,1206.0],["2025-11-10",10.97,10.97,10.97,10.97,0.0],["2025-11-11",10.97,10.97,10.97,10.97,0.0],["2025-11-12",11.3,11.77,11.04,11.5,9576.0],["2025-11-13",11.29,11.66,11.29,11.56,11355.0],["2025-11-14",11.2,11.3,11.2,11.3,16997.0],["2025-11-17",11.2,11.31,10.565,10.95,10795.0],["2025-11-18",11.28,12.295,11.28,12.295,3504.0],["2025-11-19",11.46,11.46,11.01,11.01,5807.0],["2025-11-20",11.12,11.25,11.02,11.25,6961.0],["2025-11-21",11.36,11.36,11.15,11.15,4194.0],["2025-11-24",11.02,12.1,10.505,12.1,11874.0],["2025-11-25",12.1,12.1,12.1,12.1,0.0],["2025-11-26",12.1,12.1,12.1,12.1,0.0],["2025-11-28",11.31,11.35,11.31,11.35,2556.0],["2025-12-01",11.5,11.55,11.46,11.46,2200.0],["2025-12-02",11.46,11.46,11.46,11.46,0.0],["2025-12-03",11.5,12.6,11.5,12.6,1613.0],["2025-12-04",12.6,12.6,12.6,12.6,0.0],["2025-12-05",11.95,11.95,11.601,11.601,1922.0],["2025-12-08",11.58,11.85,11.41,11.41,1541.0],["2025-12-09",11.68,12.45,11.29,12.0,7840.0],["2025-12-10",12.19,12.19,11.97,12.1,3412.0],["2025-12-11",12.35,12.35,11.7,11.7,2086.0],["2025-12-12",11.5,11.54,10.88,10.88,14857.0],["2025-12-15",11.3,11.3,11.05,11.05,3057.0],["2025-12-16",11.56,11.56,11.252,11.252,4660.0],["2025-12-17",11.37,11.49,11.37,11.49,1960.0],["2025-12-18",11.05,11.35,10.78,10.78,7269.0],["2025-12-19",10.77,11.2,10.49,11.1,5622.0],["2025-12-22",11.27,11.44,11.26,11.26,5373.0],["2025-12-23",11.26,11.26,11.26,11.26,0.0],["2025-12-24",11.11,11.3,11.0,11.3,3066.0],["2025-12-26",12.6,12.6,11.52,11.52,1899.0],["2025-12-29",11.24,11.95,11.24,11.251,4247.0],["2025-12-30",11.59,11.7,11.12,11.28,6908.0],["2025-12-31",11.6,11.6,11.6,11.6,2638.0],["2026-01-02",11.57,11.57,11.25,11.25,3684.0],["2026-01-05",11.5,11.68,11.48,11.48,4384.0],["2026-01-06",11.09,11.62,11.0,11.49,15209.0],["2026-01-07",11.48,11.48,11.41,11.41,4090.0],["2026-01-08",11.6,12.75,11.6,12.75,6480.0],["2026-01-09",12.8,12.8,11.75,11.75,3848.0],["2026-01-12",11.75,11.75,11.75,11.75,0.0],["2026-01-13",10.75,11.3,10.75,11.3,11859.0],["2026-01-14",11.49,11.5,11.31,11.49,6715.0],["2026-01-15",11.48,11.48,11.48,11.48,499.0],["2026-01-16",11.47,11.47,11.45,11.45,407.0],["2026-01-20",11.39,11.45,11.35,11.35,5745.0],["2026-01-21",11.35,11.35,11.35,11.35,0.0],["2026-01-22",11.35,11.35,11.35,11.35,0.0],["2026-01-23",11.1001,11.1001,11.1001,11.1001,950.0],["2026-01-26",10.73,11.55,10.73,11.3,7132.0],["2026-01-27",11.36,11.36,11.36,11.36,1626.0],["2026-01-28",11.4,11.49,11.4,11.49,283.0],["2026-01-29",11.47,12.6,11.47,12.04,3114.0],["2026-01-30",11.55,11.85,11.4,11.85,3096.0],["2026-02-02",11.85,11.85,11.85,11.85,0.0],["2026-02-03",11.45,13.11,11.45,12.37,13932.0],["2026-02-04",12.55,13.54,12.01,12.4,9596.0],["2026-02-05",12.1,13.2,11.6,12.0,16171.0],["2026-02-06",16.3,17.4,11.8,13.46,1172270.0],["2026-02-09",12.58,12.58,9.23,11.01,37636.0],["2026-02-10",10.51,11.85,10.25,11.4,24358.0],["2026-02-11",11.3,14.1,11.3,14.1,28884.0],["2026-02-12",13.3,13.3,11.5501,12.18,6665.0],["2026-02-13",12.1,12.1,12.1,12.1,927.0],["2026-02-17",11.65,12.825,11.64,12.09,19220.0],["2026-02-18",11.5,12.44,11.5,12.015,26165.0],["2026-02-19",11.83,12.75,11.765,12.38,19366.0],["2026-02-20",12.01,12.885,12.0,12.68,10016.0],["2026-02-23",12.2,12.55,12.01,12.5,7.0],["2026-02-24",12.1,13.0,12.0,12.4,7.0],["2026-02-25",12.23,12.5,12.16,12.49,7.0],["2026-02-26",12.6,12.6,12.6,12.6,765.0],["2026-02-27",12.05,12.41,12.05,12.3,2321.0],["2026-03-02",12.15,12.93,12.0,12.93,13182.0],["2026-03-03",12.55,13.05,12.55,12.8,3062.0],["2026-03-04",12.63,12.63,12.4,12.4,13774.0],["2026-03-05",12.4,12.65,12.06,12.18,15945.0],["2026-03-06",11.81,12.24,11.19,11.55,22337.0],["2026-03-09",11.11,11.24,11.1,11.24,7.0],["2026-03-10",11.0001,11.315,10.065,10.68,29189.0],["2026-03-11",10.45,11.12,10.45,11.09,5036.0],["2026-03-12",10.53,10.55,10.53,10.55,1544.0],["2026-03-13",10.61,10.795,10.15,10.38,12880.0],["2026-03-16",10.53,10.595,10.5,10.5,2422.0],["2026-03-17",10.63,10.63,10.63,10.63,1240.0],["2026-03-18",10.64,11.01,10.395,10.62,9077.0],["2026-03-19",10.76,10.76,10.7,10.7,601.0],["2026-03-20",10.0,10.0,8.0,8.0,9923.0],["2026-03-23",8.5,9.92,8.5,9.6,11106.0],["2026-03-24",9.4,10.15,9.4,9.5,7779.0],["2026-03-25",9.32,9.4,9.25,9.4,1188.0],["2026-03-26",9.41,9.696,9.41,9.41,2981.0],["2026-03-27",9.41,9.41,9.41,9.41,0.0],["2026-03-30",9.5,10.44,9.04,9.04,3028.0],["2026-03-31",9.47,9.47,9.25,9.25,1029.0],["2026-04-01",9.47,9.9,9.47,9.9,1003.0],["2026-04-02",9.9,9.9,9.9,9.9,0.0],["2026-04-06",10.0,10.68,9.89,9.89,2639.0],["2026-04-07",9.522,9.9,9.522,9.74,4871.0],["2026-04-08",9.57,9.99,9.375,9.43,4385.0],["2026-04-09",9.7,9.7,9.55,9.55,799.0],["2026-04-10",9.551,9.551,9.551,9.551,307.0],["2026-04-13",9.98,9.99,9.98,9.99,955.0],["2026-04-14",9.99,9.99,9.95,9.95,1001.0],["2026-04-15",9.95,9.95,9.95,9.95,0.0],["2026-04-16",10.0,10.71,9.7,9.7,6855.0],["2026-04-17",9.9899,9.9899,9.9899,9.9899,994.0],["2026-04-20",9.96,9.97,9.2,9.3,24368.0],["2026-04-21",9.45,9.45,9.4,9.4,2131.0],["2026-04-22",9.6,9.74,9.57,9.74,443.0],["2026-04-23",9.75,9.75,9.5,9.51,740.0],["2026-04-24",9.51,9.51,9.51,9.51,0.0],["2026-04-27",9.51,9.51,9.51,9.51,0.0],["2026-04-28",9.92,9.94,9.48,9.94,904.0],["2026-04-29",9.2,9.5,9.2,9.5,524.0],["2026-04-30",9.5,9.5,9.25,9.25,2505.0],["2026-05-01",9.3,9.3,9.3,9.3,2618.0],["2026-05-04",9.43,9.45,9.43,9.45,740.0],["2026-05-05",9.4,9.8,9.4,9.79,3193.0],["2026-05-06",9.74,9.915,9.575,9.89,3692.0],["2026-05-07",9.89,9.89,9.89,9.89,0.0],["2026-05-08",9.89,9.99,9.81,9.99,2646.0],["2026-05-11",9.55,9.55,9.55,9.55,236.0],["2026-05-12",9.55,9.55,9.55,9.55,0.0],["2026-05-13",9.55,9.55,9.55,9.55,0.0],["2026-05-14",9.55,9.55,9.55,9.55,0.0],["2026-05-15",9.55,9.55,9.55,9.55,0.0],["2026-05-18",9.55,9.55,9.55,9.55,0.0],["2026-05-19",10.2,10.2,9.41,10.2,1196.0],["2026-05-20",9.85,10.39,9.85,9.85,4527.0],["2026-05-21",9.85,9.85,9.85,9.85,0.0],["2026-05-22",9.83,9.83,9.28,9.28,1435.0],["2026-05-26",9.37,9.37,9.14,9.14,1048.0],["2026-05-27",9.8,10.05,8.92,8.93,15265.0],["2026-05-28",9.0,9.0,8.57,8.57,2617.0],["2026-05-29",9.26,9.26,9.26,9.26,1170.0],["2026-06-01",9.26,9.26,9.26,9.26,0.0],["2026-06-02",9.26,9.26,9.26,9.26,0.0],["2026-06-03",8.9,8.9,8.9,8.9,616.0],["2026-06-04",8.6,8.6,8.6,8.6,548.0],["2026-06-05",8.6,8.6,8.6,8.6,0.0],["2026-06-08",8.5,8.5,8.5,8.5,348.0],["2026-06-09",8.5,8.5,8.5,8.5,0.0],["2026-06-10",8.5,8.5,8.5,8.5,0.0],["2026-06-11",8.5,8.5,8.5,8.5,0.0],["2026-06-12",8.5,8.5,8.5,8.5,0.0],["2026-06-15",8.5,8.5,8.5,8.5,0.0],["2026-06-16",8.1,10.2,8.1,10.2,13053.0],["2026-06-17",9.97,10.1,9.09,9.3,4881.0],["2026-06-18",9.3,9.3,9.3,9.3,0.0],["2026-06-22",8.51,8.51,8.51,8.51,239.0],["2026-06-23",8.51,8.51,8.51,8.51,0.0],["2026-06-24",8.51,8.51,8.51,8.51,0.0],["2026-06-25",8.51,8.51,8.51,8.51,0.0],["2026-06-26",8.51,8.51,8.51,8.51,0.0],["2026-06-29",8.51,8.51,8.51,8.51,0.0],["2026-06-30",8.51,8.51,8.51,8.51,0.0],["2026-07-01",8.51,8.51,8.51,8.51,0.0],["2026-07-02",8.51,8.51,8.51,8.51,0.0],["2026-07-06",8.51,8.51,8.51,8.51,0.0],["2026-07-07",8.51,8.51,8.51,8.51,0.0],["2026-07-08",8.51,8.51,8.51,8.51,0.0],["2026-07-09",8.51,8.51,8.51,8.51,0.0],["2026-07-10",8.51,8.51,8.51,8.51,0.0],["2026-07-13",8.51,8.51,8.51,8.51,0.0],["2026-07-14",8.51,8.51,8.51,8.51,0.0],["2026-07-15",8.51,8.51,8.51,8.51,0.0],["2026-07-16",9.01,9.01,9.01,9.01,226.0],["2026-07-17",9.01,9.01,9.01,9.01,0.0],["2026-07-20",9.01,9.01,9.01,9.01,0.0],["2026-07-21",8.16,9.39,8.16,8.8,8225.0],["2026-07-22",9.0,9.45,8.375,8.82,31466.0],["2026-07-23",8.82,8.82,8.82,8.82,0.0],["2026-07-24",9.17,9.17,9.14,9.14,385.0],["2026-07-27",9.14,9.14,9.14,9.14,0.0],["2026-07-28",8.72,8.72,8.6,8.6,985.0],["2026-07-29",8.79,8.79,8.39,8.45,1381.0],["2026-07-30",8.45,8.45,8.45,8.45,0.0],["2026-07-31",8.45,8.45,8.45,8.45,0.0],["2026-08-03",8.01,8.01,8.01,8.01,703.0],["2026-08-04",8.01,8.01,8.01,8.01,0.0],["2026-08-05",8.15,9.2,8.15,8.99,98872.0],["2026-08-06",8.99,8.99,8.99,8.99,0.0],["2026-08-07",9.0,9.0,9.0,9.0,1243.0],["2026-08-10",9.0,9.0,9.0,9.0,0.0],["2026-08-11",9.0,9.0,9.0,9.0,0.0],["2026-08-12",9.0,9.0,9.0,9.0,0.0],["2026-08-13",9.0,9.0,9.0,9.0,0.0],["2026-08-14",9.0,9.0,9.0,9.0,0.0],["2026-08-17",9.2,9.92,9.2,9.2,3287.0],["2026-08-18",9.34,9.34,9.34,9.34,854.0],["2026-08-19",8.73,8.73,8.73,8.73,751.0],["2026-08-20",8.73,8.73,8.73,8.73,0.0],["2026-08-21",8.9,9.0,8.9,9.0,367.0],["2026-08-24",9.1,9.1,8.71,8.71,3694.0],["2026-08-25",9.5,9.6,9.5,9.5,1148.0],["2026-08-26",12.63,17.77,12.0001,15.47,8402014.0],["2026-08-27",15.0,16.23,13.05,15.4,191871.0],["2026-08-28",15.13,24,14.6,18.31,650534.358005],["2026-08-31",17.5,17.52,15.1,15.1,42636.066637],["2026-09-01",13.69,19.58,13.0501,17.7,123760.43405]]}