{"t":"SCZM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-02",9.308,9.308,9.308,9.308,0.0],["2012-10-03",9.308,9.308,9.308,9.308,0.0],["2012-10-04",9.308,9.308,9.308,9.308,0.0],["2012-10-05",9.308,9.308,9.308,9.308,0.0],["2012-10-08",9.308,9.308,9.308,9.308,0.0],["2012-10-09",9.764,9.804,9.552,9.552,500.0],["2012-10-10",9.552,9.552,9.552,9.552,0.0],["2012-10-11",9.552,9.552,9.552,9.552,0.0],["2012-10-12",9.552,9.552,9.552,9.552,0.0],["2012-10-15",9.552,9.552,9.552,9.552,0.0],["2012-10-16",9.552,9.552,9.552,9.552,0.0],["2012-10-17",9.552,9.552,9.552,9.552,0.0],["2012-10-18",9.552,9.552,9.552,9.552,0.0],["2012-10-19",9.552,9.552,9.552,9.552,0.0],["2012-10-22",9.552,9.552,9.552,9.552,0.0],["2012-10-23",9.552,9.552,9.552,9.552,0.0],["2012-10-24",9.552,9.552,9.552,9.552,0.0],["2012-10-25",9.552,9.552,9.552,9.552,0.0],["2012-10-26",9.552,9.552,9.552,9.552,0.0],["2012-10-31",9.56,9.56,9.56,9.56,2250.0],["2012-11-01",9.6132,9.6132,9.6132,9.6132,2000.0],["2012-11-02",9.36,9.36,9.36,9.36,125.0],["2012-11-05",9.536,9.536,9.536,9.536,100.0],["2012-11-06",9.536,9.536,9.536,9.536,0.0],["2012-11-07",9.536,9.536,9.536,9.536,0.0],["2012-11-08",9.504,9.504,9.504,9.504,125.0],["2012-11-09",9.504,9.504,9.504,9.504,0.0],["2012-11-12",9.504,9.504,9.504,9.504,0.0],["2012-11-13",9.504,9.504,9.504,9.504,0.0],["2012-11-14",9.504,9.504,9.504,9.504,0.0],["2012-11-15",9.504,9.504,9.504,9.504,0.0],["2012-11-16",9.504,9.504,9.504,9.504,0.0],["2012-11-19",9.504,9.504,9.504,9.504,0.0],["2012-11-20",9.504,9.504,9.504,9.504,0.0],["2012-11-21",9.504,9.504,9.504,9.504,0.0],["2012-11-23",9.504,9.504,9.504,9.504,0.0],["2012-11-26",9.504,9.504,9.504,9.504,0.0],["2012-11-27",9.504,9.504,9.504,9.504,0.0],["2012-11-28",9.504,9.504,9.504,9.504,0.0],["2012-11-29",9.504,9.504,9.504,9.504,0.0],["2012-11-30",9.504,9.504,9.504,9.504,0.0],["2012-12-03",9.504,9.504,9.504,9.504,0.0],["2012-12-04",8.7648,8.8052,8.7648,8.8052,250.0],["2012-12-05",8.84,8.84,8.84,8.84,225.0],["2012-12-06",8.84,8.84,8.84,8.84,0.0],["2012-12-07",8.84,8.84,8.84,8.84,0.0],["2012-12-10",8.84,8.84,8.84,8.84,0.0],["2012-12-11",8.84,8.84,8.84,8.84,0.0],["2012-12-12",8.84,8.84,8.84,8.84,0.0],["2012-12-13",8.84,8.84,8.84,8.84,0.0],["2012-12-14",8.84,8.84,8.84,8.84,0.0],["2012-12-17",8.84,8.84,8.84,8.84,0.0],["2012-12-18",8.84,8.84,8.84,8.84,0.0],["2012-12-19",8.84,8.84,8.84,8.84,0.0],["2012-12-20",8.84,8.84,8.84,8.84,0.0],["2012-12-21",8.84,8.84,8.84,8.84,0.0],["2012-12-24",8.84,8.84,8.84,8.84,0.0],["2012-12-26",8.84,8.84,8.84,8.84,0.0],["2012-12-27",8.84,8.84,8.84,8.84,0.0],["2012-12-28",8.84,8.84,8.84,8.84,0.0],["2012-12-31",8.84,8.84,8.84,8.84,0.0],["2013-01-02",8.84,8.84,8.84,8.84,0.0],["2013-01-03",8.84,8.84,8.84,8.84,0.0],["2013-01-04",8.84,8.84,8.84,8.84,0.0],["2013-01-07",8.84,8.84,8.84,8.84,0.0],["2013-01-08",8.84,8.84,8.84,8.84,0.0],["2013-01-09",8.84,8.84,8.84,8.84,0.0],["2013-01-10",8.84,8.84,8.84,8.84,0.0],["2013-01-11",8.84,8.84,8.84,8.84,0.0],["2013-01-14",8.84,8.84,8.84,8.84,0.0],["2013-01-15",8.7016,8.7016,8.7016,8.7016,250.0],["2013-01-16",8.7016,8.7016,8.7016,8.7016,0.0],["2013-01-17",8.7016,8.7016,8.7016,8.7016,0.0],["2013-01-18",8.7016,8.7016,8.7016,8.7016,0.0],["2013-01-22",8.4768,8.4768,8.4768,8.4768,300.0],["2013-01-23",8.4768,8.4768,8.4768,8.4768,0.0],["2013-01-24",8.4768,8.4768,8.4768,8.4768,0.0],["2013-01-25",8.4768,8.4768,8.4768,8.4768,0.0],["2013-01-28",8.4768,8.4768,8.4768,8.4768,0.0],["2013-01-29",8.0176,8.0176,8.0176,8.0176,250.0],["2013-01-30",8.0176,8.0176,8.0176,8.0176,0.0],["2013-01-31",8.0176,8.0176,8.0176,8.0176,0.0],["2013-02-01",8.0176,8.0176,8.0176,8.0176,0.0],["2013-02-04",8.0176,8.0176,8.0176,8.0176,0.0],["2013-02-05",8.0048,8.0048,8.0048,8.0048,250.0],["2013-02-06",8.1176,8.1176,8.1176,8.1176,500.0],["2013-02-07",8.0096,8.0096,8.0096,8.0096,625.0],["2013-02-08",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-11",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-12",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-13",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-14",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-15",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-19",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-20",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-21",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-22",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-25",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-26",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-27",8.0096,8.0096,8.0096,8.0096,0.0],["2013-02-28",8.0096,8.0096,8.0096,8.0096,0.0],["2013-03-01",6.6,6.6,6.6,6.6,1250.0],["2013-03-04",6.6,6.6,6.6,6.6,0.0],["2013-03-05",6.6,6.6,6.6,6.6,0.0],["2013-03-06",6.6,6.6,6.6,6.6,0.0],["2013-03-07",7.178,7.178,7.178,7.178,375.0],["2013-03-08",7.3496,7.4248,7.3124,7.4248,2750.0],["2013-03-11",7.534,7.6948,7.534,7.6948,625.0],["2013-03-12",7.6948,7.6948,7.6948,7.6948,0.0],["2013-03-13",7.6948,7.6948,7.6948,7.6948,0.0],["2013-03-14",7.984,7.984,7.984,7.984,625.0],["2013-03-15",8.0144,8.0144,8.0144,8.0144,50.0],["2013-03-18",8.0028,8.0392,8.0028,8.0392,175.0],["2013-03-19",8.0392,8.0392,8.0392,8.0392,0.0],["2013-03-20",8.0392,8.0392,8.0392,8.0392,0.0],["2013-03-21",7.8084,7.8672,7.8084,7.8672,300.0],["2013-03-22",7.8672,7.8672,7.8672,7.8672,0.0],["2013-03-25",7.68,7.68,7.68,7.68,3750.0],["2013-03-26",7.68,7.68,7.68,7.68,0.0],["2013-03-27",7.68,7.68,7.68,7.68,0.0],["2013-03-28",7.652,7.69,7.652,7.69,250.0],["2013-04-01",7.69,7.69,7.69,7.69,0.0],["2013-04-02",7.69,7.69,7.69,7.69,0.0],["2013-04-03",7.1636,7.1636,6.8428,6.864,875.0],["2013-04-04",7.32,7.32,6.93,7.176,11575.0],["2013-04-05",7.104,7.168,7.09,7.168,7625.0],["2013-04-08",7.168,7.168,7.168,7.168,0.0],["2013-04-09",7.3692,7.3692,7.3692,7.3692,975.0],["2013-04-10",7.3692,7.3692,7.3692,7.3692,0.0],["2013-04-11",7.3692,7.3692,7.3692,7.3692,0.0],["2013-04-12",7.3692,7.3692,7.3692,7.3692,0.0],["2013-04-15",5.864,5.998,5.864,5.998,5200.0],["2013-04-16",5.998,5.998,5.998,5.998,0.0],["2013-04-17",5.36,5.496,5.004,5.224,500.0],["2013-04-18",5.112,5.112,5.04,5.04,1000.0],["2013-04-19",5.09,5.09,5.016,5.016,875.0],["2013-04-22",5.622,5.622,5.4772,5.4772,1200.0],["2013-04-23",5.4772,5.4772,5.4772,5.4772,0.0],["2013-04-24",5.4772,5.4772,5.4772,5.4772,0.0],["2013-04-25",5.4772,5.4772,5.4772,5.4772,0.0],["2013-04-26",5.4772,5.4772,5.4772,5.4772,0.0],["2013-04-29",5.4772,5.4772,5.4772,5.4772,0.0],["2013-04-30",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-01",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-02",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-03",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-06",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-07",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-08",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-09",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-10",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-13",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-14",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-15",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-16",5.4772,5.4772,5.4772,5.4772,0.0],["2013-05-17",4.6,4.6,4.6,4.6,250.0],["2013-05-20",4.6,4.6,4.6,4.6,0.0],["2013-05-21",4.6,4.6,4.6,4.6,0.0],["2013-05-22",4.6,4.6,4.6,4.6,0.0],["2013-05-23",4.864,4.902,4.864,4.902,250.0],["2013-05-24",4.902,4.902,4.902,4.902,0.0],["2013-05-28",4.902,4.902,4.902,4.902,0.0],["2013-05-29",4.902,4.902,4.902,4.902,0.0],["2013-05-30",4.9072,4.9072,4.9072,4.9072,2625.0],["2013-05-31",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-03",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-04",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-05",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-06",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-07",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-10",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-11",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-12",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-13",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-14",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-17",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-18",4.9072,4.9072,4.9072,4.9072,0.0],["2013-06-19",4.128,4.128,4.128,4.128,175.0],["2013-06-20",3.648,3.648,3.4,3.4,375.0],["2013-06-21",3.504,3.504,3.504,3.504,175.0],["2013-06-24",3.504,3.504,3.504,3.504,0.0],["2013-06-25",3.438,3.59,3.438,3.59,15000.0],["2013-06-26",3.59,3.59,3.59,3.59,0.0],["2013-06-27",3.608,3.608,3.608,3.608,350.0],["2013-06-28",3.908,3.908,3.908,3.908,150.0],["2013-07-01",3.908,3.908,3.908,3.908,0.0],["2013-07-02",3.908,3.908,3.908,3.908,0.0],["2013-07-03",3.988,4.128,3.988,3.992,775.0],["2013-07-05",3.992,3.992,3.992,3.992,0.0],["2013-07-08",3.992,3.992,3.992,3.992,0.0],["2013-07-09",3.992,3.992,3.992,3.992,0.0],["2013-07-10",3.992,3.992,3.992,3.992,0.0],["2013-07-11",3.992,3.992,3.992,3.992,0.0],["2013-07-12",4.084,4.084,4.084,4.084,500.0],["2013-07-15",4.084,4.084,4.084,4.084,0.0],["2013-07-16",4.084,4.084,4.084,4.084,0.0],["2013-07-17",4.356,4.356,4.356,4.356,400.0],["2013-07-18",4.356,4.356,4.356,4.356,0.0],["2013-07-19",4.46,4.4988,4.3816,4.3816,7625.0],["2013-07-22",4.68,4.68,4.528,4.528,1050.0],["2013-07-23",4.528,4.528,4.528,4.528,0.0],["2013-07-24",4.88,4.88,4.7112,4.8676,650.0],["2013-07-25",4.984,5.1,4.984,5.1,200.0],["2013-07-26",4.9968,4.9968,4.72,4.84,725.0],["2013-07-29",4.84,4.84,4.84,4.84,0.0],["2013-07-30",4.76,4.8,4.76,4.8,575.0],["2013-07-31",4.7892,4.7892,4.76,4.76,1500.0],["2013-08-01",4.5832,4.836,4.5832,4.836,375.0],["2013-08-02",4.7656,4.7656,4.7656,4.7656,200.0],["2013-08-05",4.7656,4.7656,4.7656,4.7656,0.0],["2013-08-06",4.7656,4.7656,4.7656,4.7656,0.0],["2013-08-07",4.8192,4.8192,4.8192,4.8192,1250.0],["2013-08-08",4.8668,5.08,4.8668,5.0172,2625.0],["2013-08-09",5.2,5.28,5.2,5.28,2250.0],["2013-08-12",5.4,5.48,5.4,5.48,5625.0],["2013-08-13",5.48,5.48,5.48,5.48,0.0],["2013-08-14",5.4428,5.464,5.4,5.464,1525.0],["2013-08-15",5.7,5.8,5.7,5.8,3100.0],["2013-08-16",5.72,5.724,5.6356,5.6356,300.0],["2013-08-19",6.286,6.286,5.7456,5.7844,1350.0],["2013-08-20",5.336,5.3748,5.336,5.3748,1000.0],["2013-08-21",5.3748,5.3748,5.3748,5.3748,0.0],["2013-08-22",5.04,5.04,4.92,4.92,250.0],["2013-08-23",5.152,5.1908,4.962,5.1908,19750.0],["2013-08-26",5.1596,5.448,5.1596,5.448,1525.0],["2013-08-27",5.6176,5.6972,5.6176,5.6972,1325.0],["2013-08-28",5.24,5.24,5.24,5.24,125.0],["2013-08-29",5.44,5.44,5.28,5.3184,875.0],["2013-08-30",5.204,5.204,5.2,5.2,750.0],["2013-09-03",5.2616,5.2996,5.2616,5.2996,9625.0],["2013-09-04",5.2496,5.2496,5.1352,5.2496,3575.0],["2013-09-05",5.2084,5.2084,4.6996,4.768,12275.0],["2013-09-06",4.768,4.768,4.768,4.768,0.0],["2013-09-09",4.768,4.768,4.768,4.768,0.0],["2013-09-10",5.0464,5.0464,5.0464,5.0464,125.0],["2013-09-11",5.048,5.048,5.044,5.044,250.0],["2013-09-12",4.8,4.8232,4.788,4.8224,3775.0],["2013-09-13",4.756,4.8,4.756,4.8,2900.0],["2013-09-16",4.9944,5.1876,4.8688,4.9376,1625.0],["2013-09-17",4.9376,4.9376,4.9376,4.9376,0.0],["2013-09-18",4.7356,4.8,4.7356,4.8,950.0],["2013-09-19",4.984,4.984,4.868,4.868,1250.0],["2013-09-20",5.232,5.2324,4.9156,4.9156,2375.0],["2013-09-23",5.08,5.08,4.9248,4.9248,300.0],["2013-09-24",4.7744,4.7744,4.64,4.64,4150.0],["2013-09-25",4.6,4.6,4.6,4.6,825.0],["2013-09-26",4.7076,4.7076,4.6688,4.6688,1250.0],["2013-09-27",4.4372,4.7156,4.4372,4.7156,1050.0],["2013-09-30",4.5624,4.5624,4.5624,4.5624,450.0],["2013-10-01",4.6756,4.6756,4.36,4.364,3500.0],["2013-10-02",4.6,4.6,4.6,4.6,125.0],["2013-10-03",4.6,4.6,4.6,4.6,0.0],["2013-10-04",4.4808,4.4828,4.2888,4.2888,1000.0],["2013-10-07",4.464,4.464,4.4416,4.4416,750.0],["2013-10-08",4.4416,4.4416,4.4416,4.4416,0.0],["2013-10-09",4.44,4.44,4.44,4.44,200.0],["2013-10-10",4.44,4.44,4.44,4.44,125.0],["2013-10-11",4.44,4.44,4.44,4.44,0.0],["2013-10-14",4.44,4.44,4.44,4.44,0.0],["2013-10-15",4.44,4.44,4.44,4.44,0.0],["2013-10-16",4.44,4.44,4.44,4.44,0.0],["2013-10-17",4.4092,4.4092,4.4092,4.4092,125.0],["2013-10-18",4.6092,4.6092,4.6092,4.6092,250.0],["2013-10-21",4.56,4.56,4.56,4.56,125.0],["2013-10-22",4.76,4.76,4.76,4.76,300.0],["2013-10-23",4.7288,4.7288,4.4932,4.4932,400.0],["2013-10-24",4.88,4.88,4.88,4.88,25.0],["2013-10-25",4.8432,4.912,4.8404,4.912,2600.0],["2013-10-28",5.08,5.2,5.0376,5.2,1575.0],["2013-10-29",5.002,5.002,5.0,5.0,1175.0],["2013-10-30",4.9876,5.0,4.9876,5.0,425.0],["2013-10-31",4.68,4.68,4.68,4.68,25.0],["2013-11-01",4.68,4.68,4.68,4.68,25.0],["2013-11-04",4.6692,4.6704,4.5936,4.5936,625.0],["2013-11-05",4.5568,4.6908,4.5568,4.6144,500.0],["2013-11-06",4.624,4.6296,4.624,4.6296,2150.0],["2013-11-07",4.6296,4.6296,4.6296,4.6296,0.0],["2013-11-08",4.2116,4.4,4.2116,4.4,300.0],["2013-11-11",4.4,4.4,4.4,4.4,0.0],["2013-11-12",4.96,4.96,4.3668,4.3668,575.0],["2013-11-13",4.302,4.302,4.302,4.302,250.0],["2013-11-14",4.3988,4.3988,4.3756,4.3756,1275.0],["2013-11-15",4.3756,4.3756,4.3756,4.3756,0.0],["2013-11-18",4.2748,4.2748,4.0,4.0884,11650.0],["2013-11-19",4.1116,4.1116,4.1116,4.1116,25.0],["2013-11-20",4.0,4.002,3.7624,3.7624,550.0],["2013-11-21",3.5896,3.6232,3.546,3.546,550.0],["2013-11-22",3.582,3.582,3.582,3.582,250.0],["2013-11-25",3.582,3.582,3.582,3.582,0.0],["2013-11-26",3.622,3.622,3.5784,3.5784,850.0],["2013-11-27",3.5784,3.5784,3.5784,3.5784,0.0],["2013-11-29",3.4796,3.4796,3.4796,3.4796,25.0],["2013-12-02",3.394,3.4284,3.32,3.3308,2325.0],["2013-12-03",3.3872,3.3872,3.3872,3.3872,1175.0],["2013-12-04",3.4,3.4,3.3376,3.3376,1000.0],["2013-12-05",3.3412,3.3412,3.3412,3.3412,250.0],["2013-12-06",3.3412,3.3412,3.3412,3.3412,0.0],["2013-12-09",3.3352,3.336,3.3352,3.336,1500.0],["2013-12-10",3.336,3.336,3.336,3.336,0.0],["2013-12-11",3.634,3.634,3.634,3.634,25.0],["2013-12-12",3.5804,3.5804,3.4472,3.4472,625.0],["2013-12-13",3.5828,3.5828,3.5828,3.5828,1125.0],["2013-12-16",3.804,3.804,3.804,3.804,75.0],["2013-12-17",3.8568,3.872,3.824,3.872,1275.0],["2013-12-18",3.7716,3.7716,3.7716,3.7716,125.0],["2013-12-19",3.7872,3.7872,3.6116,3.6116,500.0],["2013-12-20",3.544,3.584,3.544,3.584,1950.0],["2013-12-23",3.584,3.584,3.584,3.584,0.0],["2013-12-24",3.584,3.584,3.584,3.584,0.0],["2013-12-26",3.584,3.584,3.584,3.584,0.0],["2013-12-27",3.6252,3.688,3.5592,3.6716,2150.0],["2013-12-30",3.6716,3.6716,3.6716,3.6716,0.0],["2013-12-31",3.6716,3.6716,3.6716,3.6716,0.0],["2014-01-02",3.6716,3.6716,3.6716,3.6716,0.0],["2014-01-03",3.6716,3.6716,3.6716,3.6716,0.0],["2014-01-06",3.6716,3.6716,3.6716,3.6716,0.0],["2014-01-07",3.6716,3.6716,3.6716,3.6716,0.0],["2014-01-08",3.4316,3.5664,3.4316,3.5272,2525.0],["2014-01-09",3.5132,3.5132,3.5132,3.5132,875.0],["2014-01-10",3.4932,3.646,3.4932,3.646,2050.0],["2014-01-13",3.578,3.5804,3.3016,3.3292,2800.0],["2014-01-14",3.3292,3.3292,3.3292,3.3292,0.0],["2014-01-15",3.3464,3.3464,3.3464,3.3464,250.0],["2014-01-16",3.3788,3.392,3.2844,3.32,1500.0],["2014-01-17",3.584,3.6204,3.584,3.6204,650.0],["2014-01-21",3.4756,3.8392,3.4712,3.6544,1775.0],["2014-01-22",3.528,3.528,3.528,3.528,250.0],["2014-01-23",3.576,3.5952,3.402,3.5012,6225.0],["2014-01-24",3.5808,3.5808,3.3864,3.3864,1925.0],["2014-01-27",3.3864,3.3864,3.3864,3.3864,0.0],["2014-01-28",3.3788,3.4412,3.3788,3.4412,550.0],["2014-01-29",3.776,3.776,3.776,3.776,1075.0],["2014-01-30",3.8912,4.0204,3.8192,4.002,2100.0],["2014-01-31",3.8308,4.0,3.8308,3.8668,125.0],["2014-02-03",4.2868,4.3232,4.2868,4.32,1950.0],["2014-02-04",4.1724,4.3992,4.1724,4.3132,3925.0],["2014-02-05",4.4044,4.4308,4.36,4.4308,950.0],["2014-02-06",4.4692,4.4692,4.396,4.396,4625.0],["2014-02-07",4.4136,4.4508,4.4136,4.4508,450.0],["2014-02-10",4.472,4.472,4.2844,4.36,700.0],["2014-02-11",4.36,4.36,4.36,4.36,2500.0],["2014-02-12",3.8088,4.04,3.8088,3.9028,35150.0],["2014-02-13",4.0416,4.0416,4.04,4.04,10600.0],["2014-02-14",4.1748,4.2512,4.1748,4.2468,1375.0],["2014-02-18",4.3888,4.4,4.28,4.298,8750.0],["2014-02-19",4.3084,4.3084,4.1388,4.1388,3600.0],["2014-02-20",4.0824,4.0824,3.958,4.0136,8025.0],["2014-02-21",4.1492,4.2272,4.1492,4.2272,1475.0],["2014-02-24",4.2468,4.2468,4.2044,4.2172,1475.0],["2014-02-25",4.0,4.02,4.0,4.02,375.0],["2014-02-26",3.9,3.92,3.8256,3.866,2475.0],["2014-02-27",3.99,3.99,3.99,3.99,1250.0],["2014-02-28",3.99,3.99,3.99,3.99,0.0],["2014-03-03",4.072,4.0944,3.922,3.922,5000.0],["2014-03-04",3.7908,3.7944,3.7336,3.7944,4325.0],["2014-03-05",3.7268,3.7368,3.7036,3.7036,1825.0],["2014-03-06",3.7356,3.7356,3.7356,3.7356,25.0],["2014-03-07",3.6672,3.6672,3.6672,3.6672,150.0],["2014-03-10",3.6484,3.6484,3.626,3.6284,875.0],["2014-03-11",3.6888,3.6888,3.58,3.588,2075.0],["2014-03-12",3.7048,3.7112,3.6856,3.692,9625.0],["2014-03-13",3.6604,3.676,3.6604,3.676,1425.0],["2014-03-14",3.676,3.676,3.676,3.676,0.0],["2014-03-17",3.884,3.8904,3.884,3.884,1700.0],["2014-03-18",3.8604,3.892,3.8604,3.892,1950.0],["2014-03-19",3.9104,3.9104,3.7444,3.7444,3225.0],["2014-03-20",3.7396,3.7396,3.6756,3.688,3300.0],["2014-03-21",3.7196,3.7196,3.7196,3.7196,75.0],["2014-03-24",3.5596,3.6148,3.396,3.442,3075.0],["2014-03-25",3.5192,3.5192,3.3772,3.3804,10775.0],["2014-03-26",3.378,3.378,3.2948,3.2948,7150.0],["2014-03-27",3.312,3.312,3.2276,3.2748,3725.0],["2014-03-28",3.3764,3.3772,3.2292,3.2648,4850.0],["2014-03-31",3.2556,3.306,3.2544,3.306,1625.0],["2014-04-01",3.2924,3.3504,3.2924,3.3484,1850.0],["2014-04-02",3.3108,3.3112,3.2748,3.2748,2125.0],["2014-04-03",3.2772,3.316,3.2148,3.248,5075.0],["2014-04-04",3.3988,3.416,3.3604,3.3604,3425.0],["2014-04-07",3.3568,3.3932,3.288,3.288,5400.0],["2014-04-08",3.3784,3.3784,3.2692,3.2692,1150.0],["2014-04-09",3.2836,3.3536,3.2836,3.3536,1075.0],["2014-04-10",3.2864,3.3112,3.2116,3.244,4900.0],["2014-04-11",3.2576,3.2576,3.1828,3.184,3950.0],["2014-04-14",3.196,3.196,3.186,3.186,300.0],["2014-04-15",3.0456,3.1372,3.0416,3.068,6625.0],["2014-04-16",3.0052,3.0612,2.9664,3.0612,1475.0],["2014-04-17",3.0452,3.152,2.9608,2.9608,2375.0],["2014-04-21",3.1664,3.1664,2.8932,2.8932,1250.0],["2014-04-22",2.8688,3.6,2.8688,3.6,6575.0],["2014-04-23",3.2696,3.2836,3.1388,3.2836,7475.0],["2014-04-24",3.1668,3.2024,3.128,3.128,7625.0],["2014-04-25",3.2388,3.248,3.124,3.128,5425.0],["2014-04-28",3.2412,3.2744,3.2,3.24,4250.0],["2014-04-29",3.2932,3.2932,3.15,3.1508,8650.0],["2014-04-30",3.08,3.1508,3.0792,3.0792,3675.0],["2014-05-01",3.0336,3.0756,2.8,3.0756,1575.0],["2014-05-02",3.0844,3.6,3.0844,3.12,20675.0],["2014-05-05",3.1836,3.2552,3.076,3.092,13950.0],["2014-05-06",3.0924,3.0924,2.9616,3.026,17000.0],["2014-05-07",2.9828,2.996,2.84,2.92,6300.0],["2014-05-08",2.9532,2.968,2.92,2.92,4825.0],["2014-05-09",2.91,2.96,2.8144,2.8152,2200.0],["2014-05-12",2.876,2.892,2.804,2.804,875.0],["2014-05-13",2.852,2.9432,2.852,2.9432,1225.0],["2014-05-14",2.9236,3.0356,2.8912,3.0356,6425.0],["2014-05-15",2.92,2.9512,2.9152,2.916,2925.0],["2014-05-16",2.9664,3.44,2.8468,3.44,1225.0],["2014-05-19",3.44,3.44,3.44,3.44,0.0],["2014-05-20",3.032,3.032,3.0,3.032,3700.0],["2014-05-21",2.8,3.04,2.8,2.988,700.0],["2014-05-22",2.992,2.992,2.9004,2.9004,2475.0],["2014-05-23",2.9156,2.9156,2.892,2.892,1575.0],["2014-05-27",2.876,2.9388,2.84,2.84,1500.0],["2014-05-28",2.796,2.8,2.632,2.632,3850.0],["2014-05-29",2.7004,2.72,2.608,2.7,4125.0],["2014-05-30",2.632,2.632,2.632,2.632,1525.0],["2014-06-02",2.62,2.72,2.616,2.616,2975.0],["2014-06-03",2.64,2.64,2.604,2.604,1750.0],["2014-06-04",2.546,2.5824,2.502,2.5396,11700.0],["2014-06-05",2.584,2.6804,2.4764,2.6804,13325.0],["2014-06-06",2.6796,2.782,2.6796,2.782,3000.0],["2014-06-09",2.8184,2.8184,2.566,2.6028,12250.0],["2014-06-10",2.7628,2.8,2.7036,2.7036,2700.0],["2014-06-11",2.7816,2.7816,2.72,2.7772,875.0],["2014-06-12",2.9472,3.0696,2.9204,3.0696,21325.0],["2014-06-13",3.0952,3.1788,2.9452,3.046,12325.0],["2014-06-16",3.228,3.3288,3.18,3.2972,2850.0],["2014-06-17",3.4,3.524,3.4,3.404,3725.0],["2014-06-18",3.398,3.5588,3.366,3.5148,8250.0],["2014-06-19",3.61,3.752,3.5632,3.6064,4400.0],["2014-06-20",3.62,3.62,3.5204,3.5224,975.0],["2014-06-23",3.636,3.636,3.48,3.5308,5125.0],["2014-06-24",3.7116,3.748,3.5112,3.5112,2375.0],["2014-06-25",3.484,3.484,3.2344,3.4532,7950.0],["2014-06-26",3.4564,3.5752,3.3888,3.5752,2250.0],["2014-06-27",3.496,3.6496,3.496,3.6496,850.0],["2014-06-30",3.504,3.6588,3.436,3.5832,14900.0],["2014-07-01",3.484,3.484,3.484,3.484,750.0],["2014-07-02",3.5792,3.6516,3.54,3.6116,2775.0],["2014-07-03",3.5692,3.63,3.5692,3.6224,5750.0],["2014-07-07",3.6188,3.66,3.6188,3.6456,5075.0],["2014-07-08",3.648,3.652,3.5384,3.572,7250.0],["2014-07-09",3.66,3.6668,3.592,3.592,2725.0],["2014-07-10",3.696,3.696,3.586,3.586,2775.0],["2014-07-11",3.586,3.586,3.586,3.586,0.0],["2014-07-14",3.5512,3.5516,3.4828,3.5516,1050.0],["2014-07-15",3.56,3.56,3.442,3.552,2025.0],["2014-07-16",3.3252,3.3444,3.26,3.26,3075.0],["2014-07-17",3.4352,3.4352,3.4352,3.4352,4500.0],["2014-07-18",3.4484,3.524,3.328,3.512,2400.0],["2014-07-21",3.4356,3.44,3.268,3.306,5075.0],["2014-07-22",3.3388,3.3396,3.3388,3.3396,875.0],["2014-07-23",3.2712,3.3,3.2712,3.3,550.0],["2014-07-24",3.1444,3.16,3.1444,3.16,250.0],["2014-07-25",3.12,3.244,3.0596,3.1,14425.0],["2014-07-28",3.08,3.2416,3.08,3.2004,1475.0],["2014-07-29",3.1896,3.3,3.1896,3.3,4700.0],["2014-07-30",3.2796,3.2796,3.24,3.2556,1025.0],["2014-07-31",3.174,3.2176,3.174,3.174,725.0],["2014-08-01",3.096,3.248,3.0548,3.0548,3475.0],["2014-08-04",3.2,3.2,3.08,3.08,4300.0],["2014-08-05",3.02,3.12,3.02,3.12,750.0],["2014-08-06",3.0936,3.0976,3.0936,3.0976,2775.0],["2014-08-07",3.052,3.12,3.052,3.104,6575.0],["2014-08-08",3.12,3.1452,3.12,3.1448,2925.0],["2014-08-11",3.08,3.0848,3.0116,3.0164,3125.0],["2014-08-12",3.2,3.456,3.1988,3.4,3025.0],["2014-08-13",3.3448,3.384,3.24,3.356,6125.0],["2014-08-14",3.28,3.2892,3.2524,3.2892,2250.0],["2014-08-15",3.2412,3.3868,3.2412,3.3868,175.0],["2014-08-18",3.36,3.36,3.2484,3.268,2375.0],["2014-08-19",3.24,3.2668,3.12,3.12,2725.0],["2014-08-20",3.132,3.236,3.132,3.194,1300.0],["2014-08-21",3.16,3.16,3.0596,3.0596,925.0],["2014-08-22",3.12,3.2748,3.12,3.268,875.0],["2014-08-25",3.1128,3.1128,3.1128,3.1128,500.0],["2014-08-26",3.15,3.15,3.0468,3.12,1800.0],["2014-08-27",3.0676,3.132,3.0636,3.0636,2200.0],["2014-08-28",3.264,3.264,3.1492,3.158,1275.0],["2014-08-29",3.22,3.2912,3.22,3.28,1175.0],["2014-09-02",3.2,3.2,3.16,3.16,1450.0],["2014-09-03",3.1408,3.1512,3.1408,3.1512,500.0],["2014-09-04",3.1844,3.32,3.1844,3.32,125.0],["2014-09-05",3.2984,3.4448,3.2984,3.4448,2150.0],["2014-09-08",3.5288,3.5288,3.3404,3.3408,5375.0],["2014-09-09",3.508,3.508,3.468,3.476,675.0],["2014-09-10",3.6312,3.632,3.5564,3.5564,1500.0],["2014-09-11",3.48,3.6348,3.48,3.56,3600.0],["2014-09-12",3.596,3.596,3.5596,3.5596,975.0],["2014-09-15",3.4368,3.44,3.2404,3.3148,3675.0],["2014-09-16",3.2092,3.32,3.2,3.32,1575.0],["2014-09-17",3.306,3.316,3.2224,3.2224,2000.0],["2014-09-18",3.484,3.484,3.2624,3.2624,3125.0],["2014-09-19",3.1656,3.1756,3.0052,3.02,9975.0],["2014-09-22",2.968,2.9844,2.884,2.952,5975.0],["2014-09-23",2.9272,2.9728,2.9272,2.9728,2450.0],["2014-09-24",2.9048,2.9048,2.8972,2.8972,350.0],["2014-09-25",2.684,2.7832,2.68,2.764,7375.0],["2014-09-26",2.7208,2.7208,2.664,2.676,4225.0],["2014-09-29",2.5312,2.6,2.5244,2.6,3775.0],["2014-09-30",2.5856,2.64,2.406,2.406,4575.0],["2014-10-01",2.6636,2.668,2.6636,2.668,3275.0],["2014-10-02",2.668,2.668,2.668,2.668,0.0],["2014-10-03",2.304,2.4308,2.2524,2.3336,15975.0],["2014-10-06",2.3304,2.344,2.2,2.2004,5425.0],["2014-10-07",2.3488,2.3488,2.128,2.128,2275.0],["2014-10-08",2.2412,2.3536,2.16,2.3536,13075.0],["2014-10-09",2.3596,2.4,2.3488,2.3488,1475.0],["2014-10-10",2.16,2.16,2.1312,2.16,1575.0],["2014-10-13",2.16,2.16,2.16,2.16,0.0],["2014-10-14",2.2,2.2876,2.1508,2.1696,2325.0],["2014-10-15",2.1696,2.3472,2.1696,2.252,650.0],["2014-10-16",2.24,2.3276,2.2,2.3276,7225.0],["2014-10-17",2.3276,2.3276,2.3276,2.3276,0.0],["2014-10-20",2.2096,2.2096,2.104,2.18,1050.0],["2014-10-21",2.116,2.224,2.116,2.224,1850.0],["2014-10-22",2.1244,2.1244,2.1244,2.1244,500.0],["2014-10-23",2.14,2.14,2.0432,2.0432,1400.0],["2014-10-24",2.154,2.16,2.116,2.116,1375.0],["2014-10-27",2.1796,2.192,2.1248,2.1696,1075.0],["2014-10-28",2.0972,2.124,2.012,2.012,3875.0],["2014-10-29",2.12,2.12,2.12,2.12,75.0],["2014-10-30",2.04,2.04,1.834,1.8488,2500.0],["2014-10-31",1.7488,1.794,1.664,1.696,10650.0],["2014-11-03",1.7272,1.7272,1.7272,1.7272,75.0],["2014-11-04",1.6268,1.6528,1.604,1.6528,5850.0],["2014-11-05",1.56,1.5676,1.454,1.4944,4550.0],["2014-11-06",1.3636,1.562,1.3636,1.45,5925.0],["2014-11-07",1.556,1.56,1.44,1.5028,7475.0],["2014-11-10",1.5944,1.5944,1.4628,1.4628,8300.0],["2014-11-11",1.4048,1.5392,1.4048,1.5392,2875.0],["2014-11-12",1.5088,1.5088,1.464,1.464,1175.0],["2014-11-13",1.4356,1.48,1.4356,1.4628,1000.0],["2014-11-14",1.508,1.5272,1.508,1.5184,1100.0],["2014-11-17",1.516,1.516,1.48,1.484,8875.0],["2014-11-18",1.448,1.5144,1.448,1.452,7050.0],["2014-11-19",1.5368,1.5368,1.4732,1.5048,1875.0],["2014-11-20",1.5012,1.5012,1.4776,1.4776,1875.0],["2014-11-21",1.54,1.6052,1.54,1.5868,4000.0],["2014-11-24",1.432,1.4752,1.4272,1.4272,1850.0],["2014-11-25",1.5444,1.5444,1.484,1.484,4000.0],["2014-11-26",1.4844,1.4844,1.434,1.462,2750.0],["2014-11-28",1.462,1.462,1.462,1.462,0.0],["2014-12-01",1.524,1.524,1.524,1.524,75.0],["2014-12-02",1.424,1.424,1.392,1.408,7475.0],["2014-12-03",1.392,1.392,1.256,1.256,3300.0],["2014-12-04",1.416,1.416,1.292,1.292,5475.0],["2014-12-05",1.356,1.356,1.304,1.304,4650.0],["2014-12-08",1.192,1.24,1.176,1.24,11950.0],["2014-12-09",1.24,1.328,1.24,1.26,3375.0],["2014-12-10",1.396,1.396,1.396,1.396,250.0],["2014-12-11",1.244,1.34,1.228,1.272,3350.0],["2014-12-12",1.36,1.36,1.22,1.236,2450.0],["2014-12-15",1.236,1.236,1.236,1.236,0.0],["2014-12-16",1.124,1.128,1.076,1.076,4500.0],["2014-12-17",1.08,1.084,1.08,1.084,1350.0],["2014-12-18",1.2,1.272,1.2,1.272,700.0],["2014-12-19",1.38,1.38,1.36,1.36,1875.0],["2014-12-22",1.384,1.384,1.384,1.384,450.0],["2014-12-23",1.384,1.384,1.384,1.384,0.0],["2014-12-24",1.384,1.384,1.384,1.384,0.0],["2014-12-26",1.384,1.384,1.36,1.36,1750.0],["2014-12-29",1.38,1.38,1.348,1.364,1250.0],["2014-12-30",1.364,1.364,1.364,1.364,0.0],["2014-12-31",1.284,1.356,1.272,1.356,1325.0],["2015-01-02",1.356,1.356,1.252,1.26,2150.0],["2015-01-05",1.284,1.336,1.248,1.336,2225.0],["2015-01-06",1.284,1.284,1.224,1.224,7775.0],["2015-01-07",1.276,1.28,1.228,1.28,2875.0],["2015-01-08",1.272,1.272,1.232,1.232,2850.0],["2015-01-09",1.24,1.24,1.224,1.24,1025.0],["2015-01-12",1.356,1.356,1.2,1.22,9900.0],["2015-01-13",1.2,1.232,1.2,1.232,5000.0],["2015-01-14",1.168,1.168,1.012,1.012,12000.0],["2015-01-15",1.004,1.06,0.98,0.98,4500.0],["2015-01-16",0.976,1.008,0.948,0.968,2575.0],["2015-01-20",1.02,1.04,0.96,0.98,13900.0],["2015-01-21",0.916,0.916,0.916,0.916,3275.0],["2015-01-22",1.0,1.0,0.98,0.98,3850.0],["2015-01-23",0.96,0.96,0.96,0.96,1000.0],["2015-01-26",0.896,0.94,0.896,0.94,1800.0],["2015-01-27",0.94,0.94,0.94,0.94,0.0],["2015-01-28",0.94,0.952,0.88,0.904,11200.0],["2015-01-29",0.856,0.912,0.808,0.912,14825.0],["2015-01-30",0.924,1.032,0.924,1.016,5100.0],["2015-02-02",1.092,1.256,1.092,1.248,8050.0],["2015-02-03",1.348,1.36,1.264,1.264,3975.0],["2015-02-04",1.232,1.232,1.136,1.136,2125.0],["2015-02-05",1.128,1.2,1.128,1.156,6125.0],["2015-02-06",1.08,1.08,1.068,1.068,3825.0],["2015-02-09",1.16,1.16,1.16,1.16,500.0],["2015-02-10",1.16,1.16,1.152,1.16,1425.0],["2015-02-11",1.16,1.16,1.16,1.16,0.0],["2015-02-12",1.22,1.22,1.208,1.208,1500.0],["2015-02-13",1.172,1.22,1.156,1.22,3250.0],["2015-02-17",1.22,1.22,1.22,1.22,0.0],["2015-02-18",1.22,1.22,1.22,1.22,0.0],["2015-02-19",1.22,1.22,1.22,1.22,0.0],["2015-02-20",1.084,1.084,1.084,1.084,250.0],["2015-02-23",1.084,1.084,1.084,1.084,0.0],["2015-02-24",1.104,1.104,1.048,1.048,500.0],["2015-02-25",1.06,1.06,1.052,1.052,1550.0],["2015-02-26",1.052,1.052,1.052,1.052,0.0],["2015-02-27",1.08,1.096,1.048,1.096,10425.0],["2015-03-02",1.036,1.072,1.012,1.072,4250.0],["2015-03-03",1.032,1.096,1.032,1.096,250.0],["2015-03-04",1.032,1.032,1.0,1.0,2200.0],["2015-03-05",1.0,1.0,1.0,1.0,0.0],["2015-03-06",0.96,1.032,0.896,1.032,6625.0],["2015-03-09",1.0,1.0,1.0,1.0,500.0],["2015-03-10",0.956,0.956,0.888,0.888,1625.0],["2015-03-11",0.92,0.928,0.832,0.928,3775.0],["2015-03-12",0.928,0.928,0.928,0.928,0.0],["2015-03-13",0.928,0.928,0.928,0.928,0.0],["2015-03-16",0.92,0.92,0.912,0.912,875.0],["2015-03-17",0.88,0.88,0.768,0.768,6525.0],["2015-03-18",0.796,0.796,0.732,0.776,1875.0],["2015-03-19",0.776,0.776,0.776,0.776,0.0],["2015-03-20",0.84,0.912,0.836,0.844,2850.0],["2015-03-23",0.904,0.912,0.904,0.912,1000.0],["2015-03-24",0.884,0.884,0.884,0.884,5000.0],["2015-03-25",0.888,0.888,0.824,0.824,2375.0],["2015-03-26",0.824,0.824,0.824,0.824,0.0],["2015-03-27",0.944,0.944,0.908,0.908,2125.0],["2015-03-30",0.912,0.912,0.856,0.856,1475.0],["2015-03-31",0.856,0.856,0.856,0.856,0.0],["2015-04-01",0.82,0.82,0.82,0.82,250.0],["2015-04-02",0.828,0.828,0.828,0.828,750.0],["2015-04-06",0.828,0.828,0.828,0.828,0.0],["2015-04-07",0.84,0.84,0.84,0.84,2250.0],["2015-04-08",0.84,0.84,0.84,0.84,0.0],["2015-04-09",0.84,0.84,0.84,0.84,0.0],["2015-04-10",0.776,0.832,0.776,0.8,6100.0],["2015-04-13",0.8,0.8,0.8,0.8,0.0],["2015-04-14",0.8,0.8,0.8,0.8,575.0],["2015-04-15",0.8,0.8,0.8,0.8,0.0],["2015-04-16",0.792,0.8,0.76,0.76,8700.0],["2015-04-17",0.76,0.76,0.76,0.76,0.0],["2015-04-20",0.764,0.808,0.764,0.808,1425.0],["2015-04-21",0.748,0.808,0.748,0.808,2225.0],["2015-04-22",0.76,0.772,0.648,0.648,9200.0],["2015-04-23",0.764,0.764,0.704,0.704,3900.0],["2015-04-24",0.776,0.776,0.74,0.74,1625.0],["2015-04-27",0.768,0.796,0.768,0.796,1500.0],["2015-04-28",0.7,0.704,0.688,0.704,11925.0],["2015-04-29",0.7,0.712,0.7,0.7,1500.0],["2015-04-30",0.672,0.672,0.668,0.668,1325.0],["2015-05-01",0.668,0.668,0.668,0.668,0.0],["2015-05-04",0.668,0.668,0.668,0.668,0.0],["2015-05-05",0.66,0.66,0.608,0.608,5075.0],["2015-05-06",0.668,0.668,0.652,0.652,1625.0],["2015-05-07",0.632,0.632,0.62,0.62,150.0],["2015-05-08",0.62,0.62,0.62,0.62,0.0],["2015-05-11",0.62,0.62,0.62,0.62,0.0],["2015-05-12",0.672,0.672,0.672,0.672,1950.0],["2015-05-13",0.608,0.612,0.608,0.612,1375.0],["2015-05-14",0.656,0.68,0.656,0.68,3875.0],["2015-05-15",0.604,0.636,0.604,0.636,3275.0],["2015-05-18",0.636,0.636,0.636,0.636,0.0],["2015-05-19",0.636,0.636,0.636,0.636,0.0],["2015-05-20",0.588,0.588,0.588,0.588,25.0],["2015-05-21",0.644,0.644,0.644,0.644,875.0],["2015-05-22",0.644,0.644,0.644,0.644,0.0],["2015-05-26",0.62,0.62,0.58,0.588,9500.0],["2015-05-27",0.588,0.588,0.588,0.588,0.0],["2015-05-28",0.58,0.592,0.58,0.592,1625.0],["2015-05-29",0.536,0.572,0.536,0.572,1500.0],["2015-06-01",0.584,0.584,0.584,0.584,1250.0],["2015-06-02",0.572,0.588,0.572,0.588,1500.0],["2015-06-03",0.56,0.56,0.56,0.56,175.0],["2015-06-04",0.572,0.572,0.572,0.572,10300.0],["2015-06-05",0.564,0.564,0.564,0.564,2500.0],["2015-06-08",0.564,0.564,0.564,0.564,0.0],["2015-06-09",0.564,0.564,0.564,0.564,0.0],["2015-06-10",0.548,0.552,0.548,0.552,3000.0],["2015-06-11",0.552,0.552,0.552,0.552,0.0],["2015-06-12",0.532,0.556,0.532,0.556,1450.0],["2015-06-15",0.5,0.512,0.496,0.496,575.0],["2015-06-16",0.58,0.58,0.576,0.576,2800.0],["2015-06-17",0.528,0.528,0.528,0.528,275.0],["2015-06-18",0.536,0.536,0.536,0.536,250.0],["2015-06-19",0.536,0.536,0.536,0.536,0.0],["2015-06-22",0.516,0.572,0.516,0.572,3000.0],["2015-06-23",0.512,0.512,0.512,0.512,50.0],["2015-06-24",0.512,0.512,0.512,0.512,0.0],["2015-06-25",0.512,0.512,0.512,0.512,0.0],["2015-06-26",0.52,0.556,0.52,0.556,1125.0],["2015-06-29",0.536,0.536,0.536,0.536,75.0],["2015-06-30",0.536,0.536,0.536,0.536,0.0],["2015-07-01",0.536,0.536,0.536,0.536,3675.0],["2015-07-02",0.536,0.536,0.536,0.536,0.0],["2015-07-06",0.56,0.56,0.56,0.56,5000.0],["2015-07-07",0.568,0.568,0.48,0.484,13475.0],["2015-07-08",0.528,0.572,0.528,0.572,3600.0],["2015-07-09",0.568,0.588,0.56,0.56,12525.0],["2015-07-10",0.56,0.56,0.56,0.56,6250.0],["2015-07-13",0.56,0.56,0.556,0.556,1450.0],["2015-07-14",0.556,0.556,0.556,0.556,125.0],["2015-07-15",0.536,0.536,0.52,0.52,4750.0],["2015-07-16",0.48,0.48,0.48,0.48,4000.0],["2015-07-17",0.48,0.48,0.48,0.48,0.0],["2015-07-20",0.48,0.48,0.472,0.472,7575.0],["2015-07-21",0.536,0.536,0.536,0.536,250.0],["2015-07-22",0.528,0.528,0.452,0.5,750.0],["2015-07-23",0.5,0.5,0.5,0.5,0.0],["2015-07-24",0.528,0.528,0.504,0.504,3150.0],["2015-07-27",0.48,0.48,0.48,0.48,2275.0],["2015-07-28",0.48,0.48,0.456,0.472,575.0],["2015-07-29",0.504,0.52,0.504,0.52,2900.0],["2015-07-30",0.52,0.52,0.52,0.52,0.0],["2015-07-31",0.456,0.468,0.452,0.468,5450.0],["2015-08-03",0.468,0.468,0.468,0.468,0.0],["2015-08-04",0.42,0.468,0.42,0.468,1500.0],["2015-08-05",0.468,0.468,0.468,0.468,0.0],["2015-08-06",0.468,0.468,0.468,0.468,0.0],["2015-08-07",0.44,0.44,0.432,0.432,2325.0],["2015-08-10",0.424,0.444,0.424,0.444,12750.0],["2015-08-11",0.48,0.48,0.48,0.48,6425.0],["2015-08-12",0.5,0.5,0.476,0.484,3175.0],["2015-08-13",0.484,0.484,0.484,0.484,0.0],["2015-08-14",0.432,0.432,0.432,0.432,250.0],["2015-08-17",0.404,0.48,0.404,0.452,2625.0],["2015-08-18",0.436,0.452,0.436,0.44,3050.0],["2015-08-19",0.44,0.44,0.44,0.44,1750.0],["2015-08-20",0.44,0.464,0.44,0.44,7500.0],["2015-08-21",0.42,0.44,0.404,0.404,6350.0],["2015-08-24",0.412,0.46,0.412,0.444,1075.0],["2015-08-25",0.448,0.448,0.448,0.448,75.0],["2015-08-26",0.448,0.448,0.448,0.448,0.0],["2015-08-27",0.46,0.46,0.404,0.404,10000.0],["2015-08-28",0.46,0.46,0.448,0.448,3325.0],["2015-08-31",0.432,0.432,0.432,0.432,2500.0],["2015-09-01",0.432,0.432,0.432,0.432,0.0],["2015-09-02",0.464,0.464,0.464,0.464,2500.0],["2015-09-03",0.464,0.464,0.464,0.464,0.0],["2015-09-04",0.4604,0.4604,0.4604,0.4604,625.0],["2015-09-08",0.4604,0.4604,0.4604,0.4604,0.0],["2015-09-09",0.432,0.432,0.432,0.432,100.0],["2015-09-10",0.432,0.432,0.432,0.432,0.0],["2015-09-11",0.424,0.444,0.424,0.444,375.0],["2015-09-14",0.364,0.428,0.364,0.428,2400.0],["2015-09-15",0.444,0.444,0.444,0.444,1250.0],["2015-09-16",0.404,0.46,0.3896,0.46,1475.0],["2015-09-17",0.46,0.46,0.46,0.46,0.0],["2015-09-18",0.404,0.432,0.404,0.432,5175.0],["2015-09-21",0.432,0.432,0.432,0.432,0.0],["2015-09-22",0.444,0.444,0.444,0.444,5000.0],["2015-09-23",0.444,0.444,0.444,0.444,0.0],["2015-09-24",0.424,0.428,0.3844,0.3844,3000.0],["2015-09-25",0.3976,0.3976,0.3976,0.3976,1500.0],["2015-09-28",0.404,0.404,0.3216,0.36,13800.0],["2015-09-29",0.36,0.36,0.36,0.36,250.0],["2015-09-30",0.3232,0.37,0.3232,0.37,1025.0],["2015-10-01",0.3704,0.3856,0.3704,0.3856,1250.0],["2015-10-02",0.3868,0.4,0.3868,0.4,1250.0],["2015-10-05",0.3664,0.3664,0.3664,0.3664,100.0],["2015-10-06",0.376,0.436,0.368,0.368,5000.0],["2015-10-07",0.368,0.368,0.368,0.368,0.0],["2015-10-08",0.364,0.364,0.364,0.364,250.0],["2015-10-09",0.408,0.408,0.408,0.408,2500.0],["2015-10-12",0.408,0.408,0.408,0.408,0.0],["2015-10-13",0.38,0.452,0.38,0.452,17250.0],["2015-10-14",0.456,0.48,0.456,0.456,3550.0],["2015-10-15",0.476,0.476,0.476,0.476,1975.0],["2015-10-16",0.508,0.508,0.508,0.508,5000.0],["2015-10-19",0.504,0.504,0.504,0.504,250.0],["2015-10-20",0.448,0.448,0.432,0.448,2375.0],["2015-10-21",0.44,0.44,0.44,0.44,500.0],["2015-10-22",0.44,0.44,0.44,0.44,0.0],["2015-10-23",0.4,0.416,0.3868,0.3872,4875.0],["2015-10-26",0.4,0.4,0.4,0.4,1375.0],["2015-10-27",0.4,0.4,0.4,0.4,0.0],["2015-10-28",0.4,0.4436,0.4,0.4436,5875.0],["2015-10-29",0.4436,0.4436,0.4436,0.4436,0.0],["2015-10-30",0.4484,0.4484,0.4,0.432,2725.0],["2015-11-02",0.44,0.552,0.44,0.552,20250.0],["2015-11-03",0.4948,0.4948,0.462,0.462,3750.0],["2015-11-04",0.462,0.462,0.462,0.462,0.0],["2015-11-05",0.462,0.462,0.462,0.462,0.0],["2015-11-06",0.4712,0.4712,0.4588,0.4588,1175.0],["2015-11-09",0.4588,0.4588,0.4588,0.4588,0.0],["2015-11-10",0.3996,0.4,0.3996,0.4,6025.0],["2015-11-11",0.4,0.4,0.4,0.4,0.0],["2015-11-12",0.4,0.4,0.4,0.4,0.0],["2015-11-13",0.4,0.4,0.4,0.4,500.0],["2015-11-16",0.4,0.4,0.4,0.4,375.0],["2015-11-17",0.4,0.4,0.4,0.4,0.0],["2015-11-18",0.4,0.4,0.4,0.4,0.0],["2015-11-19",0.3688,0.3688,0.3688,0.3688,250.0],["2015-11-20",0.3688,0.3688,0.3688,0.3688,0.0],["2015-11-23",0.3688,0.3688,0.3688,0.3688,0.0],["2015-11-24",0.3688,0.3688,0.3688,0.3688,0.0],["2015-11-25",0.368,0.3812,0.368,0.3812,13625.0],["2015-11-27",0.3812,0.3812,0.3812,0.3812,0.0],["2015-11-30",0.3812,0.3812,0.3812,0.3812,0.0],["2015-12-01",0.368,0.368,0.368,0.368,2000.0],["2015-12-02",0.3512,0.3512,0.3512,0.3512,1750.0],["2015-12-03",0.3368,0.3368,0.3368,0.3368,750.0],["2015-12-04",0.3368,0.3368,0.3368,0.3368,0.0],["2015-12-07",0.318,0.318,0.318,0.318,25.0],["2015-12-08",0.316,0.316,0.3016,0.3016,3450.0],["2015-12-09",0.334,0.3756,0.334,0.3752,1650.0],["2015-12-10",0.3752,0.3752,0.3752,0.3752,0.0],["2015-12-11",0.3752,0.3752,0.3752,0.3752,0.0],["2015-12-14",0.3276,0.344,0.3276,0.344,2750.0],["2015-12-15",0.344,0.344,0.344,0.344,0.0],["2015-12-16",0.296,0.312,0.296,0.312,6250.0],["2015-12-17",0.252,0.252,0.252,0.252,2000.0],["2015-12-18",0.2988,0.2988,0.2988,0.2988,2250.0],["2015-12-21",0.2928,0.2928,0.2888,0.2888,6750.0],["2015-12-22",0.2896,0.2896,0.2896,0.2896,250.0],["2015-12-23",0.2768,0.2768,0.2764,0.2764,1250.0],["2015-12-24",0.2764,0.2764,0.2764,0.2764,0.0],["2015-12-28",0.252,0.252,0.252,0.252,1250.0],["2015-12-29",0.252,0.252,0.252,0.252,0.0],["2015-12-30",0.296,0.296,0.252,0.252,575.0],["2015-12-31",0.2672,0.2672,0.2672,0.2672,500.0],["2016-01-04",0.28,0.28,0.252,0.252,2500.0],["2016-01-05",0.276,0.3016,0.276,0.3016,500.0],["2016-01-06",0.2956,0.2956,0.2956,0.2956,125.0],["2016-01-07",0.3,0.3,0.3,0.3,750.0],["2016-01-08",0.3,0.3,0.3,0.3,500.0],["2016-01-11",0.3,0.3,0.3,0.3,0.0],["2016-01-12",0.3,0.3,0.3,0.3,0.0],["2016-01-13",0.3,0.3,0.3,0.3,0.0],["2016-01-14",0.348,0.348,0.294,0.294,575.0],["2016-01-15",0.294,0.294,0.294,0.294,0.0],["2016-01-19",0.2372,0.2376,0.2308,0.2308,250.0],["2016-01-20",0.228,0.228,0.228,0.228,1250.0],["2016-01-21",0.25,0.28,0.2492,0.28,3475.0],["2016-01-22",0.2448,0.2448,0.2448,0.2448,50.0],["2016-01-25",0.2448,0.2448,0.2448,0.2448,0.0],["2016-01-26",0.2448,0.2448,0.2448,0.2448,0.0],["2016-01-27",0.2448,0.2448,0.2448,0.2448,0.0],["2016-01-28",0.2448,0.2448,0.2448,0.2448,0.0],["2016-01-29",0.26,0.26,0.26,0.26,375.0],["2016-02-01",0.2652,0.2652,0.2652,0.2652,1000.0],["2016-02-02",0.2652,0.2652,0.2652,0.2652,0.0],["2016-02-03",0.2652,0.2652,0.2652,0.2652,0.0],["2016-02-04",0.284,0.284,0.284,0.284,750.0],["2016-02-05",0.268,0.268,0.268,0.268,1825.0],["2016-02-08",0.3,0.3668,0.3,0.332,7075.0],["2016-02-09",0.4096,0.4096,0.3964,0.3964,3000.0],["2016-02-10",0.3964,0.3964,0.3964,0.3964,0.0],["2016-02-11",0.4664,0.4664,0.4664,0.4664,350.0],["2016-02-12",0.4696,0.4696,0.4696,0.4696,1000.0],["2016-02-16",0.4696,0.4696,0.4696,0.4696,0.0],["2016-02-17",0.4696,0.4696,0.4696,0.4696,0.0],["2016-02-18",0.48,0.5,0.48,0.5,4250.0],["2016-02-19",0.5444,0.5784,0.5444,0.5784,2375.0],["2016-02-22",0.6836,0.7432,0.64,0.6928,17375.0],["2016-02-23",0.742,0.748,0.742,0.748,750.0],["2016-02-24",0.7444,0.7444,0.6348,0.6348,4000.0],["2016-02-25",0.6348,0.6348,0.6348,0.6348,0.0],["2016-02-26",0.6348,0.6348,0.6348,0.6348,0.0],["2016-02-29",0.628,0.6432,0.628,0.6432,2500.0],["2016-03-01",0.6432,0.6432,0.6432,0.6432,0.0],["2016-03-02",0.5956,0.5956,0.5956,0.5956,700.0],["2016-03-03",0.708,0.708,0.696,0.696,4750.0],["2016-03-04",0.7392,0.74,0.7392,0.74,3000.0],["2016-03-07",0.68,0.7696,0.68,0.7348,9450.0],["2016-03-08",0.694,0.6956,0.658,0.658,4125.0],["2016-03-09",0.7028,0.7028,0.7028,0.7028,475.0],["2016-03-10",0.704,0.704,0.648,0.6864,6225.0],["2016-03-11",0.646,0.646,0.646,0.646,500.0],["2016-03-14",0.656,0.656,0.656,0.656,175.0],["2016-03-15",0.6452,0.6452,0.604,0.622,4375.0],["2016-03-16",0.6128,0.724,0.6,0.724,11975.0],["2016-03-17",0.75,0.756,0.6916,0.6916,10875.0],["2016-03-18",0.6884,0.7452,0.68,0.7452,6725.0],["2016-03-21",0.76,0.76,0.7064,0.76,7300.0],["2016-03-22",0.7552,0.7552,0.706,0.706,13500.0],["2016-03-23",0.6688,0.6688,0.6688,0.6688,1500.0],["2016-03-24",0.68,0.6816,0.68,0.6812,2675.0],["2016-03-28",0.67,0.7096,0.67,0.7096,6275.0],["2016-03-29",0.694,0.694,0.694,0.694,400.0],["2016-03-30",0.64,0.6436,0.64,0.6436,1000.0],["2016-03-31",0.656,0.7,0.656,0.6908,6500.0],["2016-04-01",0.6812,0.682,0.6684,0.6684,2375.0],["2016-04-04",0.6676,0.76,0.6676,0.7428,20125.0],["2016-04-05",0.7152,0.788,0.7,0.7832,4875.0],["2016-04-06",0.76,0.76,0.7064,0.7552,15000.0],["2016-04-07",0.8004,0.8024,0.7512,0.776,10500.0],["2016-04-08",0.8084,0.8996,0.8,0.8696,14475.0],["2016-04-11",0.93,1.062,0.93,1.0208,69650.0],["2016-04-12",1.064,1.2396,1.0044,1.202,44700.0],["2016-04-13",1.2464,1.2732,1.116,1.1988,51850.0],["2016-04-14",1.2252,1.2276,1.13,1.2,61700.0],["2016-04-15",1.2556,1.4104,1.176,1.36,16075.0],["2016-04-18",1.596,1.6624,1.548,1.5548,23050.0],["2016-04-19",1.818,1.9744,1.6968,1.7504,71725.0],["2016-04-20",1.7444,1.8496,1.604,1.604,16775.0],["2016-04-21",1.884,1.884,1.6568,1.8004,6925.0],["2016-04-22",1.8168,1.8168,1.6004,1.72,8725.0],["2016-04-25",1.756,1.8104,1.622,1.6808,8725.0],["2016-04-26",1.5892,1.616,1.5292,1.616,27375.0],["2016-04-27",1.6648,1.7552,1.59,1.6544,11150.0],["2016-04-28",1.68,1.7,1.5496,1.7,49075.0],["2016-04-29",1.8,1.8,1.6108,1.6824,16425.0],["2016-05-02",1.8,1.84,1.6404,1.6448,26750.0],["2016-05-03",1.588,1.6424,1.5672,1.5948,3600.0],["2016-05-04",1.5748,1.5936,1.5088,1.5936,8750.0],["2016-05-05",1.5516,1.5636,1.456,1.508,13225.0],["2016-05-06",1.56,1.7108,1.516,1.64,25175.0],["2016-05-09",1.496,1.612,1.496,1.612,22150.0],["2016-05-10",1.5844,1.7,1.5232,1.6,49825.0],["2016-05-11",1.6848,1.7472,1.6,1.6092,7825.0],["2016-05-12",1.6508,1.6508,1.52,1.52,2225.0],["2016-05-13",1.56,1.5636,1.44,1.5592,14700.0],["2016-05-16",1.576,1.64,1.5084,1.56,7425.0],["2016-05-17",1.6156,1.64,1.5072,1.64,7100.0],["2016-05-18",1.644,1.644,1.6,1.61,4900.0],["2016-05-19",1.4856,1.53,1.3528,1.48,16750.0],["2016-05-20",1.5,1.5,1.4,1.4704,4850.0],["2016-05-23",1.4,1.4,1.4,1.4,5400.0],["2016-05-24",1.308,1.3816,1.256,1.256,69650.0],["2016-05-25",1.1972,1.2112,1.148,1.1796,8700.0],["2016-05-26",1.4444,1.46,1.348,1.348,10275.0],["2016-05-27",1.348,1.348,1.3004,1.3312,10200.0],["2016-05-31",1.184,1.244,1.0948,1.2324,99175.0],["2016-06-01",1.2292,1.26,1.2152,1.2152,5625.0],["2016-06-02",1.2572,1.2572,1.18,1.1896,11175.0],["2016-06-03",1.3756,1.43,1.3756,1.43,6375.0],["2016-06-06",1.5596,1.5596,1.4672,1.482,24675.0],["2016-06-07",1.4824,1.4824,1.3972,1.3972,2850.0],["2016-06-08",1.5692,1.594,1.5172,1.5308,20800.0],["2016-06-09",1.642,1.642,1.5944,1.6,10800.0],["2016-06-10",1.5988,1.64,1.4796,1.4824,16650.0],["2016-06-13",1.5712,1.574,1.5044,1.52,8275.0],["2016-06-14",1.52,1.52,1.454,1.5024,7725.0],["2016-06-15",1.5,1.5276,1.4084,1.4084,7425.0],["2016-06-16",1.3604,1.4196,1.2044,1.32,38375.0],["2016-06-17",1.3,1.3,1.2392,1.2392,17700.0],["2016-06-20",1.284,1.3,1.228,1.296,6550.0],["2016-06-21",1.2772,1.2772,1.2772,1.2772,750.0],["2016-06-22",1.2916,1.3072,1.284,1.3072,1825.0],["2016-06-23",1.3252,1.3568,1.28,1.31,3550.0],["2016-06-24",1.3652,1.3652,1.2424,1.2596,56700.0],["2016-06-27",1.2244,1.2684,1.2012,1.2096,9050.0],["2016-06-28",1.2076,1.24,1.1724,1.198,14550.0],["2016-06-29",1.222,1.2792,1.208,1.272,10025.0],["2016-06-30",1.292,1.3136,1.2388,1.2904,11025.0],["2016-07-01",1.32,1.38,1.32,1.376,25525.0],["2016-07-05",1.516,1.544,1.4424,1.5,32900.0],["2016-07-06",1.5596,1.5596,1.5016,1.5076,11800.0],["2016-07-07",1.5116,1.6508,1.4688,1.604,38800.0],["2016-07-08",1.6,1.6,1.4628,1.556,27625.0],["2016-07-11",1.512,1.596,1.3628,1.4308,50550.0],["2016-07-12",1.4,1.4208,1.2784,1.3352,25375.0],["2016-07-13",1.3408,1.368,1.3192,1.3332,23325.0],["2016-07-14",1.296,1.4056,1.2444,1.4056,13525.0],["2016-07-15",1.3672,1.4288,1.3504,1.36,10200.0],["2016-07-18",1.38,1.3952,1.336,1.368,47825.0],["2016-07-19",1.2984,1.3416,1.2984,1.324,12250.0],["2016-07-20",1.304,1.304,1.2,1.2476,18425.0],["2016-07-21",1.2332,1.276,1.2,1.2648,39575.0],["2016-07-22",1.292,1.32,1.24,1.2856,8875.0],["2016-07-25",1.28,1.3212,1.2704,1.2704,16675.0],["2016-07-26",1.26,1.2828,1.2004,1.2176,17075.0],["2016-07-27",1.264,1.344,1.264,1.316,13000.0],["2016-07-28",1.432,1.4372,1.328,1.34,18775.0],["2016-07-29",1.332,1.4,1.328,1.388,35275.0],["2016-08-01",1.432,1.44,1.4,1.44,10000.0],["2016-08-02",1.434,1.4672,1.388,1.4,44125.0],["2016-08-03",1.3668,1.4128,1.36,1.37,33250.0],["2016-08-04",1.4016,1.464,1.38,1.38,8100.0],["2016-08-05",1.3632,1.3996,1.2804,1.2996,64600.0],["2016-08-08",1.3368,1.376,1.3324,1.3756,53700.0],["2016-08-09",1.374,1.374,1.29,1.32,36750.0],["2016-08-10",1.3744,1.42,1.34,1.42,59575.0],["2016-08-11",1.44,1.56,1.4372,1.4764,103875.0],["2016-08-12",1.548,1.6428,1.536,1.5868,28875.0],["2016-08-15",1.714,1.72,1.64,1.662,70175.0],["2016-08-16",1.796,1.846,1.7004,1.7836,152075.0],["2016-08-17",1.7344,1.7496,1.6004,1.6568,19575.0],["2016-08-18",1.6372,1.6796,1.6,1.64,12325.0],["2016-08-19",1.5948,1.6048,1.4852,1.5164,64025.0],["2016-08-22",1.4328,1.4904,1.278,1.48,45400.0],["2016-08-23",1.52,1.5628,1.48,1.51,16550.0],["2016-08-24",1.508,1.508,1.3724,1.3724,46150.0],["2016-08-25",1.36,1.498,1.3484,1.4312,22125.0],["2016-08-26",1.52,1.56,1.486,1.5204,22875.0],["2016-08-29",1.52,1.5292,1.48,1.514,42275.0],["2016-08-30",1.46,1.46,1.3372,1.3672,20325.0],["2016-08-31",1.3308,1.3924,1.3308,1.392,4825.0],["2016-09-01",1.464,1.5,1.4284,1.4436,15075.0],["2016-09-02",1.492,1.5476,1.492,1.5472,24800.0],["2016-09-06",1.6028,1.716,1.5492,1.596,94725.0],["2016-09-07",1.6056,1.6824,1.56,1.6796,38800.0],["2016-09-08",1.6816,1.6824,1.56,1.6248,47000.0],["2016-09-09",1.6176,1.6176,1.4196,1.512,109750.0],["2016-09-12",1.44,1.5148,1.41,1.476,9275.0],["2016-09-13",1.48,1.5272,1.338,1.338,12400.0],["2016-09-14",1.356,1.484,1.356,1.4608,12575.0],["2016-09-15",1.4556,1.4596,1.3908,1.398,11125.0],["2016-09-16",1.392,1.4148,1.36,1.4,11775.0],["2016-09-19",1.4,1.5,1.4,1.44,18000.0],["2016-09-20",1.488,1.488,1.4004,1.4436,9350.0],["2016-09-21",1.492,1.5912,1.492,1.5336,28425.0],["2016-09-22",1.5536,1.6416,1.544,1.5792,6025.0],["2016-09-23",1.568,1.568,1.5336,1.5336,14150.0],["2016-09-26",1.5704,1.5704,1.4772,1.5308,11275.0],["2016-09-27",1.4704,1.484,1.3844,1.3852,14050.0],["2016-09-28",1.324,1.424,1.3136,1.32,32625.0],["2016-09-29",1.352,1.404,1.3252,1.404,3775.0],["2016-09-30",1.414,1.4548,1.3336,1.3852,7050.0],["2016-10-03",1.3712,1.3712,1.2564,1.3092,22000.0],["2016-10-04",1.2828,1.284,1.112,1.1448,52100.0],["2016-10-05",1.1724,1.2084,1.1312,1.1696,24050.0],["2016-10-06",1.1104,1.168,1.0828,1.1528,30400.0],["2016-10-07",1.252,1.2632,1.2,1.2432,11300.0],["2016-10-10",1.32,1.32,1.316,1.32,4250.0],["2016-10-11",1.29,1.29,1.24,1.27,5125.0],["2016-10-12",1.24,1.2596,1.184,1.184,12375.0],["2016-10-13",1.1924,1.232,1.1836,1.198,5350.0],["2016-10-14",1.238,1.2432,1.19,1.226,9650.0],["2016-10-17",1.14,1.2268,1.128,1.2268,12150.0],["2016-10-18",1.2304,1.2548,1.1964,1.24,6800.0],["2016-10-19",1.22,1.292,1.22,1.2576,23175.0],["2016-10-20",1.28,1.28,1.2356,1.2496,9375.0],["2016-10-21",1.2704,1.2704,1.1952,1.2,2100.0],["2016-10-24",1.2212,1.266,1.1612,1.1612,11075.0],["2016-10-25",1.238,1.26,1.2308,1.2364,11025.0],["2016-10-26",1.18,1.244,1.18,1.1968,5925.0],["2016-10-27",1.2032,1.2156,1.1752,1.18,9375.0],["2016-10-28",1.1744,1.208,1.17,1.208,6625.0],["2016-10-31",1.212,1.3196,1.1744,1.2904,11200.0],["2016-11-01",1.3248,1.332,1.3072,1.32,12825.0],["2016-11-02",1.3232,1.3668,1.3068,1.3068,19025.0],["2016-11-03",1.2968,1.2968,1.278,1.278,450.0],["2016-11-04",1.276,1.276,1.276,1.276,550.0],["2016-11-07",1.2416,1.316,1.208,1.288,13575.0],["2016-11-08",1.28,1.28,1.272,1.28,7750.0],["2016-11-09",1.28,1.2952,1.196,1.2788,23225.0],["2016-11-10",1.276,1.3184,1.2212,1.3184,10775.0],["2016-11-11",1.2136,1.24,1.1144,1.14,73300.0],["2016-11-14",1.108,1.1284,0.92,1.06,113675.0],["2016-11-15",1.16,1.1616,1.1208,1.122,8525.0],["2016-11-16",1.122,1.174,1.0904,1.0904,30225.0],["2016-11-17",1.1564,1.1604,1.03,1.0468,75650.0],["2016-11-18",1.0,1.056,0.9996,1.056,9825.0],["2016-11-21",1.056,1.096,1.0352,1.0352,2600.0],["2016-11-22",1.048,1.048,1.0036,1.0036,11750.0],["2016-11-23",0.964,1.0,0.8244,0.8244,55550.0],["2016-11-25",1.0012,1.0012,0.9124,0.94,9550.0],["2016-11-28",1.0124,1.0424,1.0124,1.0224,650.0],["2016-11-29",1.026,1.0444,0.9284,1.0444,14925.0],["2016-11-30",0.9932,1.0156,0.9592,0.97,22000.0],["2016-12-01",0.9648,0.9648,0.9236,0.96,20450.0],["2016-12-02",0.9548,1.2064,0.9092,0.9256,61700.0],["2016-12-05",1.0,1.0,0.8928,0.9516,25300.0],["2016-12-06",0.964,0.9956,0.964,0.9656,12200.0],["2016-12-07",1.0624,1.0624,0.9288,0.9756,12350.0],["2016-12-08",0.972,0.9932,0.9456,0.978,10500.0],["2016-12-09",0.9176,0.9476,0.8876,0.8884,31050.0],["2016-12-12",0.9432,0.9432,0.8908,0.9216,10500.0],["2016-12-13",0.9072,0.9104,0.846,0.846,15925.0],["2016-12-14",0.916,0.92,0.8512,0.8512,34100.0],["2016-12-15",0.8,0.8232,0.76,0.764,59700.0],["2016-12-16",0.84,0.9192,0.84,0.9192,8300.0],["2016-12-19",0.9084,0.9084,0.8128,0.8128,11850.0],["2016-12-20",0.7936,0.8496,0.76,0.82,20475.0],["2016-12-21",0.8,0.8004,0.76,0.788,13000.0],["2016-12-22",0.7756,0.7776,0.734,0.75,19225.0],["2016-12-23",0.76,0.7992,0.7384,0.7436,5750.0],["2016-12-27",0.756,0.756,0.72,0.74,2875.0],["2016-12-28",0.8044,0.844,0.8044,0.844,1325.0],["2016-12-29",0.84,0.9356,0.84,0.8896,37250.0],["2016-12-30",0.916,0.9476,0.8888,0.8888,46300.0],["2017-01-03",0.92,1.0,0.92,0.9568,20275.0],["2017-01-04",1.0284,1.06,1.0028,1.0308,24250.0],["2017-01-05",1.0652,1.0972,1.0524,1.0972,30975.0],["2017-01-06",1.1,1.1,1.008,1.008,9475.0],["2017-01-09",1.064,1.1284,1.0204,1.1008,25250.0],["2017-01-10",1.12,1.156,1.1108,1.1108,19900.0],["2017-01-11",1.1248,1.1248,1.0168,1.058,10425.0],["2017-01-12",1.12,1.1416,1.0532,1.1416,14425.0],["2017-01-13",1.1108,1.1352,1.0736,1.108,9000.0],["2017-01-17",1.108,1.172,1.0944,1.1696,29950.0],["2017-01-18",1.1584,1.2156,1.1576,1.1576,7150.0],["2017-01-19",1.0804,1.1496,1.0804,1.1264,9375.0],["2017-01-20",1.0684,1.132,1.0484,1.124,21000.0],["2017-01-23",1.0888,1.128,1.0532,1.0532,39075.0],["2017-01-24",1.12,1.12,1.0724,1.0724,1050.0],["2017-01-25",1.0416,1.0492,0.94,0.9876,31400.0],["2017-01-26",0.956,0.9856,0.904,0.972,40625.0],["2017-01-27",0.956,1.0052,0.956,0.98,2025.0],["2017-01-30",1.032,1.0476,0.9324,0.9324,25400.0],["2017-01-31",1.0372,1.0568,0.9856,1.038,16950.0],["2017-02-01",1.0228,1.032,1.0176,1.032,7375.0],["2017-02-02",1.0844,1.116,1.0844,1.0876,21775.0],["2017-02-03",1.1064,1.1064,1.072,1.098,13425.0],["2017-02-06",1.0956,1.1196,1.0308,1.0308,65950.0],["2017-02-07",1.0,1.06,1.0,1.0,27075.0],["2017-02-08",0.9928,1.0516,0.9928,1.04,15600.0],["2017-02-09",1.0788,1.0844,0.9972,0.9972,9350.0],["2017-02-10",1.0088,1.0928,1.0,1.0928,21175.0],["2017-02-13",1.0916,1.0916,1.016,1.0248,24275.0],["2017-02-14",1.0524,1.0876,1.028,1.0876,38750.0],["2017-02-15",1.028,1.0748,0.996,1.0092,51650.0],["2017-02-16",0.98,1.0676,0.9756,0.9988,28050.0],["2017-02-17",0.9956,0.9988,0.9504,0.9708,10550.0],["2017-02-21",0.9796,0.9796,0.908,0.908,27325.0],["2017-02-22",0.9484,0.9852,0.8872,0.9852,20050.0],["2017-02-23",0.98,1.0,0.9504,0.9504,14825.0],["2017-02-24",0.96,1.0412,0.9504,0.9968,23075.0],["2017-02-27",1.044,1.136,1.04,1.0812,47575.0],["2017-02-28",1.1,1.104,1.04,1.04,23975.0],["2017-03-01",1.0564,1.0724,1.0004,1.02,11075.0],["2017-03-02",1.0368,1.0396,0.9468,0.96,20975.0],["2017-03-03",1.014,1.0396,0.9408,1.0076,14625.0],["2017-03-06",1.0352,1.0564,0.9772,1.0152,10950.0],["2017-03-07",1.0588,1.0588,0.9916,0.9916,7100.0],["2017-03-08",0.9188,0.9316,0.8844,0.92,19125.0],["2017-03-09",0.8964,0.9,0.8232,0.8268,7950.0],["2017-03-10",0.8852,0.92,0.8512,0.8512,9150.0],["2017-03-13",0.85,0.8752,0.8132,0.8556,9375.0],["2017-03-14",0.86,0.8844,0.8052,0.824,18475.0],["2017-03-15",0.808,0.856,0.76,0.84,113550.0],["2017-03-16",0.8776,0.8776,0.8228,0.8448,5250.0],["2017-03-17",0.8364,0.8364,0.7924,0.7948,37775.0],["2017-03-20",0.84,0.8596,0.8244,0.8316,3375.0],["2017-03-21",0.818,0.834,0.78,0.8216,26075.0],["2017-03-22",0.7996,0.7996,0.752,0.752,17950.0],["2017-03-23",0.7996,0.7996,0.7244,0.7244,59500.0],["2017-03-24",0.75,0.8,0.75,0.8,79425.0],["2017-03-27",0.7856,0.8232,0.7816,0.812,10725.0],["2017-03-28",0.8164,0.8164,0.8,0.8008,10850.0],["2017-03-29",0.8232,0.8232,0.79,0.7992,16500.0],["2017-03-30",0.78,0.78,0.75,0.7548,5025.0],["2017-03-31",0.76,0.8272,0.76,0.82,30125.0],["2017-04-03",0.8184,0.832,0.81,0.8296,40550.0],["2017-04-04",0.8116,0.84,0.7704,0.7704,9050.0],["2017-04-05",0.8068,0.8396,0.7824,0.786,23375.0],["2017-04-06",0.8096,0.8248,0.8096,0.8248,4000.0],["2017-04-07",0.854,0.8968,0.842,0.8552,4025.0],["2017-04-10",0.868,0.8824,0.86,0.8824,21400.0],["2017-04-11",0.86,0.9232,0.8556,0.9048,41675.0],["2017-04-12",0.92,0.936,0.8408,0.8924,25700.0],["2017-04-13",0.856,0.9348,0.856,0.9348,26200.0],["2017-04-17",0.9308,0.9452,0.8828,0.9068,20000.0],["2017-04-18",0.88,0.9168,0.8188,0.8188,6275.0],["2017-04-19",0.8552,0.8552,0.814,0.82,12750.0],["2017-04-20",0.8256,0.84,0.8,0.8,8575.0],["2017-04-21",0.8084,0.8124,0.764,0.8,20700.0],["2017-04-24",0.7648,0.798,0.76,0.7964,13550.0],["2017-04-25",0.756,0.78,0.7404,0.7576,29575.0],["2017-04-26",0.8348,0.8348,0.7868,0.7868,2700.0],["2017-04-27",0.7384,0.776,0.7384,0.76,23950.0],["2017-04-28",0.7764,0.7764,0.7244,0.7244,21875.0],["2017-05-01",0.76,0.7692,0.72,0.72,33950.0],["2017-05-02",0.712,0.7512,0.6652,0.68,72775.0],["2017-05-03",0.7196,0.7212,0.6776,0.7076,5325.0],["2017-05-04",0.6784,0.704,0.62,0.6216,29600.0],["2017-05-05",0.6704,0.6704,0.64,0.664,6975.0],["2017-05-08",0.6384,0.6544,0.6,0.62,16250.0],["2017-05-09",0.5884,0.6396,0.5684,0.6396,29050.0],["2017-05-10",0.6396,0.648,0.636,0.648,10150.0],["2017-05-11",0.6524,0.6524,0.628,0.628,3500.0],["2017-05-12",0.6516,0.6636,0.632,0.6636,38300.0],["2017-05-15",0.6576,0.696,0.6284,0.6528,14625.0],["2017-05-16",0.652,0.672,0.6492,0.6556,2700.0],["2017-05-17",0.68,0.686,0.668,0.6752,20825.0],["2017-05-18",0.676,0.676,0.64,0.6536,17875.0],["2017-05-19",0.6648,0.6648,0.652,0.6536,9250.0],["2017-05-22",0.72,0.72,0.6416,0.72,2625.0],["2017-05-23",0.7,0.7,0.6452,0.656,17175.0],["2017-05-24",0.6588,0.6588,0.6,0.648,20500.0],["2017-05-25",0.6356,0.6356,0.6356,0.6356,250.0],["2017-05-26",0.6004,0.642,0.6004,0.642,3700.0],["2017-05-30",0.628,0.6468,0.6028,0.632,33750.0],["2017-05-31",0.6156,0.6396,0.6148,0.6396,8750.0],["2017-06-01",0.6,0.64,0.576,0.6268,25600.0],["2017-06-02",0.6,0.62,0.5684,0.6,44975.0],["2017-06-05",0.6,0.6056,0.6,0.6,3200.0],["2017-06-06",0.5696,0.662,0.5696,0.64,3475.0],["2017-06-07",0.64,0.64,0.62,0.62,8575.0],["2017-06-08",0.6152,0.62,0.5856,0.59,9475.0],["2017-06-09",0.6,0.6608,0.6,0.656,11050.0],["2017-06-12",0.6436,0.6436,0.6376,0.6376,13125.0],["2017-06-13",0.68,0.7028,0.64,0.7028,8675.0],["2017-06-14",0.6972,0.7208,0.68,0.72,15700.0],["2017-06-15",0.6856,0.76,0.6848,0.76,7400.0],["2017-06-16",0.764,0.764,0.764,0.764,2500.0],["2017-06-19",0.6968,0.7192,0.6112,0.66,25000.0],["2017-06-20",0.616,0.64,0.568,0.5956,30925.0],["2017-06-21",0.6112,0.7472,0.6112,0.684,10000.0],["2017-06-22",0.6864,0.7176,0.656,0.656,13625.0],["2017-06-23",0.67,0.6708,0.656,0.6708,1500.0],["2017-06-26",0.6852,0.688,0.66,0.688,7375.0],["2017-06-27",0.7372,0.7372,0.7372,0.7372,250.0],["2017-06-28",0.652,0.652,0.652,0.652,300.0],["2017-06-29",0.6536,0.6656,0.62,0.62,29150.0],["2017-06-30",0.64,0.64,0.5936,0.6204,13925.0],["2017-07-03",0.56,0.6372,0.56,0.6372,2875.0],["2017-07-05",0.5804,0.596,0.56,0.56,1675.0],["2017-07-06",0.564,0.5684,0.4868,0.546,152400.0],["2017-07-07",0.5596,0.5596,0.54,0.54,25225.0],["2017-07-10",0.56,0.56,0.5048,0.532,38450.0],["2017-07-11",0.56,0.56,0.54,0.54,1950.0],["2017-07-12",0.56,0.5696,0.5536,0.5696,12575.0],["2017-07-13",0.56,0.56,0.52,0.52,24400.0],["2017-07-14",0.5596,0.6,0.5516,0.5804,20000.0],["2017-07-17",0.5804,0.72,0.5804,0.69,17125.0],["2017-07-18",0.76,0.76,0.6572,0.6572,7725.0],["2017-07-19",0.64,0.6428,0.6092,0.6428,7075.0],["2017-07-20",0.6476,0.6476,0.6436,0.6436,8250.0],["2017-07-21",0.646,0.646,0.6392,0.6392,1375.0],["2017-07-24",0.6296,0.632,0.604,0.632,1825.0],["2017-07-25",0.632,0.632,0.632,0.632,0.0],["2017-07-26",0.6472,0.6472,0.6348,0.6348,1125.0],["2017-07-27",0.6,0.6368,0.6,0.608,13125.0],["2017-07-28",0.612,0.612,0.612,0.612,1200.0],["2017-07-31",0.6636,0.666,0.6476,0.6496,8125.0],["2017-08-01",0.6492,0.712,0.6488,0.6936,41675.0],["2017-08-02",0.6808,0.69,0.6,0.6436,34125.0],["2017-08-03",0.648,0.6916,0.648,0.6768,4950.0],["2017-08-04",0.584,0.636,0.5296,0.5776,271100.0],["2017-08-07",0.56,0.56,0.52,0.54,9950.0],["2017-08-08",0.5448,0.5448,0.5448,0.5448,6250.0],["2017-08-09",0.5884,0.6,0.588,0.6,10025.0],["2017-08-10",0.608,0.638,0.6072,0.6252,7750.0],["2017-08-11",0.6284,0.6352,0.6,0.6,13575.0],["2017-08-14",0.6356,0.64,0.6,0.6,11875.0],["2017-08-15",0.6,0.65,0.6,0.64,36375.0],["2017-08-16",0.6368,0.6868,0.608,0.652,12150.0],["2017-08-17",0.6964,0.7236,0.6524,0.7168,101200.0],["2017-08-18",0.716,0.716,0.6416,0.6836,12500.0],["2017-08-21",0.64,0.6448,0.6328,0.6328,6300.0],["2017-08-22",0.6,0.6304,0.6,0.6292,8250.0],["2017-08-23",0.612,0.6444,0.6,0.6,3675.0],["2017-08-24",0.6,0.6784,0.6,0.6784,11000.0],["2017-08-25",0.6364,0.6764,0.6288,0.6764,1900.0],["2017-08-28",0.7004,0.7164,0.66,0.7124,10475.0],["2017-08-29",0.72,0.7752,0.72,0.76,21375.0],["2017-08-30",0.75,0.75,0.7356,0.7356,1625.0],["2017-08-31",0.678,0.752,0.678,0.744,6325.0],["2017-09-01",0.7204,0.7292,0.6844,0.6844,6175.0],["2017-09-05",0.7,0.7992,0.6868,0.768,16000.0],["2017-09-06",0.7984,0.8,0.76,0.764,20900.0],["2017-09-07",0.7712,0.8164,0.7712,0.8164,22475.0],["2017-09-08",0.8336,0.8336,0.76,0.76,20625.0],["2017-09-11",0.76,0.76,0.76,0.76,0.0],["2017-09-12",0.76,0.76,0.7156,0.72,21425.0],["2017-09-13",0.72,0.72,0.64,0.6596,47775.0],["2017-09-14",0.6304,0.6304,0.616,0.616,15250.0],["2017-09-15",0.608,0.632,0.6,0.6276,50575.0],["2017-09-18",0.6,0.6144,0.5488,0.56,14725.0],["2017-09-19",0.556,0.5576,0.4808,0.4808,29350.0],["2017-09-20",0.5324,0.5956,0.5304,0.5464,7650.0],["2017-09-21",0.5464,0.5464,0.5464,0.5464,0.0],["2017-09-22",0.56,0.574,0.5596,0.574,9125.0],["2017-09-25",0.56,0.5708,0.5544,0.5708,26750.0],["2017-09-26",0.5912,0.5912,0.5912,0.5912,825.0],["2017-09-27",0.5516,0.5516,0.5204,0.5204,9475.0],["2017-09-28",0.52,0.52,0.52,0.52,19100.0],["2017-09-29",0.5188,0.52,0.492,0.492,16750.0],["2017-10-02",0.5036,0.52,0.5,0.5,9075.0],["2017-10-03",0.52,0.52,0.52,0.52,8500.0],["2017-10-04",0.55,0.55,0.5052,0.5052,3825.0],["2017-10-05",0.5104,0.5428,0.5104,0.5384,800.0],["2017-10-06",0.5384,0.5544,0.4944,0.5544,10750.0],["2017-10-09",0.492,0.492,0.492,0.492,3750.0],["2017-10-10",0.56,0.5676,0.504,0.52,5250.0],["2017-10-11",0.52,0.52,0.52,0.52,0.0],["2017-10-12",0.52,0.5208,0.4952,0.5208,19300.0],["2017-10-13",0.5208,0.5208,0.5208,0.5208,0.0],["2017-10-16",0.4848,0.5308,0.4744,0.5308,6150.0],["2017-10-17",0.5272,0.5272,0.486,0.4864,9025.0],["2017-10-18",0.52,0.52,0.492,0.5048,7350.0],["2017-10-19",0.5048,0.5048,0.5048,0.5048,0.0],["2017-10-20",0.5048,0.5048,0.5048,0.5048,0.0],["2017-10-23",0.48,0.5144,0.4536,0.5144,47975.0],["2017-10-24",0.4948,0.52,0.4948,0.52,11950.0],["2017-10-25",0.476,0.5196,0.476,0.5196,775.0],["2017-10-26",0.5,0.5,0.5,0.5,2000.0],["2017-10-27",0.4804,0.5,0.4724,0.5,8225.0],["2017-10-30",0.5,0.5,0.46,0.4992,15000.0],["2017-10-31",0.4992,0.4992,0.4992,0.4992,0.0],["2017-11-01",0.4892,0.4892,0.4608,0.4644,6575.0],["2017-11-02",0.446,0.4528,0.446,0.4528,3250.0],["2017-11-03",0.4476,0.4476,0.4308,0.438,25700.0],["2017-11-06",0.446,0.446,0.4284,0.4324,43900.0],["2017-11-07",0.428,0.464,0.4244,0.4596,8000.0],["2017-11-08",0.4656,0.4912,0.462,0.4632,39625.0],["2017-11-09",0.432,0.4796,0.432,0.4796,17550.0],["2017-11-10",0.464,0.464,0.424,0.436,6225.0],["2017-11-13",0.43,0.46,0.43,0.46,45875.0],["2017-11-14",0.4244,0.4756,0.4244,0.432,3000.0],["2017-11-15",0.426,0.46,0.426,0.46,20200.0],["2017-11-16",0.4316,0.44,0.4316,0.44,15275.0],["2017-11-17",0.4156,0.426,0.366,0.388,51275.0],["2017-11-20",0.388,0.428,0.388,0.4276,10250.0],["2017-11-21",0.4,0.4,0.4,0.4,1000.0],["2017-11-22",0.4,0.4,0.3524,0.3528,16200.0],["2017-11-24",0.372,0.4,0.3524,0.4,4375.0],["2017-11-27",0.3528,0.3652,0.3528,0.3652,5000.0],["2017-11-28",0.36,0.36,0.3512,0.36,2300.0],["2017-11-29",0.322,0.3916,0.322,0.3892,18025.0],["2017-11-30",0.3892,0.3892,0.3892,0.3892,0.0],["2017-12-01",0.332,0.3516,0.2868,0.32,63850.0],["2017-12-04",0.2948,0.2948,0.26,0.26,66575.0],["2017-12-05",0.28,0.28,0.2604,0.2744,18600.0],["2017-12-06",0.2612,0.2712,0.2612,0.2712,5700.0],["2017-12-07",0.276,0.276,0.276,0.276,200.0],["2017-12-08",0.28,0.2868,0.2752,0.2796,39950.0],["2017-12-11",0.28,0.288,0.248,0.2848,6350.0],["2017-12-12",0.28,0.3,0.2744,0.3,27925.0],["2017-12-13",0.28,0.314,0.27,0.314,6075.0],["2017-12-14",0.3008,0.3008,0.28,0.28,3150.0],["2017-12-15",0.28,0.296,0.28,0.28,9425.0],["2017-12-18",0.2672,0.3,0.252,0.3,104225.0],["2017-12-19",0.3,0.3,0.28,0.3,3275.0],["2017-12-20",0.282,0.3068,0.282,0.3068,1950.0],["2017-12-21",0.32,0.36,0.284,0.3348,43150.0],["2017-12-22",0.2916,0.32,0.2916,0.32,66500.0],["2017-12-26",0.2804,0.36,0.2804,0.36,8275.0],["2017-12-27",0.32,0.32,0.2892,0.2892,3975.0],["2017-12-28",0.318,0.318,0.3084,0.3136,14550.0],["2017-12-29",0.33,0.3596,0.32,0.3596,12125.0],["2018-01-02",0.3464,0.4,0.3464,0.4,5925.0],["2018-01-03",0.42,0.44,0.3928,0.42,39725.0],["2018-01-04",0.436,0.4396,0.3956,0.3956,21850.0],["2018-01-05",0.41,0.41,0.376,0.4,6000.0],["2018-01-08",0.4,0.4,0.3656,0.3812,6600.0],["2018-01-09",0.384,0.384,0.384,0.384,5000.0],["2018-01-10",0.3924,0.4,0.3924,0.4,5750.0],["2018-01-11",0.4,0.4356,0.36,0.4356,11900.0],["2018-01-12",0.416,0.416,0.372,0.412,35600.0],["2018-01-16",0.436,0.436,0.4224,0.4224,2250.0],["2018-01-17",0.42,0.42,0.374,0.3764,38925.0],["2018-01-18",0.3764,0.3764,0.3764,0.3764,0.0],["2018-01-19",0.4416,0.4416,0.4328,0.4328,750.0],["2018-01-22",0.42,0.42,0.408,0.408,11250.0],["2018-01-23",0.4132,0.42,0.4132,0.42,4000.0],["2018-01-24",0.4616,0.5148,0.4116,0.4948,79350.0],["2018-01-25",0.4752,0.4952,0.4564,0.48,19350.0],["2018-01-26",0.5064,0.52,0.4784,0.52,39825.0],["2018-01-29",0.52,0.52,0.4784,0.48,30250.0],["2018-01-30",0.504,0.5388,0.496,0.498,21925.0],["2018-01-31",0.488,0.488,0.48,0.48,13250.0],["2018-02-01",0.48,0.4808,0.48,0.4808,2000.0],["2018-02-02",0.4792,0.488,0.4444,0.4508,11750.0],["2018-02-05",0.4296,0.4296,0.4296,0.4296,2150.0],["2018-02-06",0.4356,0.4396,0.4356,0.4388,2025.0],["2018-02-07",0.4632,0.4632,0.4632,0.4632,250.0],["2018-02-08",0.464,0.464,0.4404,0.4404,2875.0],["2018-02-09",0.43,0.4676,0.408,0.408,9725.0],["2018-02-12",0.444,0.444,0.444,0.444,250.0],["2018-02-13",0.4516,0.48,0.4404,0.48,4375.0],["2018-02-14",0.452,0.5196,0.452,0.5112,50000.0],["2018-02-15",0.5068,0.5068,0.5068,0.5068,125.0],["2018-02-16",0.5188,0.5228,0.5052,0.5052,675.0],["2018-02-20",0.5196,0.5196,0.5164,0.5164,1100.0],["2018-02-21",0.5116,0.5116,0.4684,0.4684,500.0],["2018-02-22",0.4684,0.4684,0.4684,0.4684,0.0],["2018-02-23",0.4524,0.502,0.4524,0.5,20675.0],["2018-02-26",0.5068,0.5068,0.4524,0.4524,14200.0],["2018-02-27",0.5064,0.5064,0.4788,0.4788,875.0],["2018-02-28",0.456,0.5,0.4524,0.5,10325.0],["2018-03-01",0.5,0.5,0.5,0.5,800.0],["2018-03-02",0.5,0.5,0.5,0.5,75.0],["2018-03-05",0.4564,0.5196,0.4564,0.5196,3125.0],["2018-03-06",0.4728,0.5,0.4728,0.5,175.0],["2018-03-07",0.5,0.5,0.4604,0.5,2900.0],["2018-03-08",0.5,0.5,0.496,0.5,12525.0],["2018-03-09",0.5,0.5,0.5,0.5,0.0],["2018-03-12",0.4596,0.48,0.44,0.48,1450.0],["2018-03-13",0.44,0.4564,0.4092,0.4248,16025.0],["2018-03-14",0.3912,0.4276,0.3904,0.4276,3575.0],["2018-03-15",0.3804,0.3804,0.3804,0.3804,2500.0],["2018-03-16",0.4232,0.4252,0.3568,0.4248,6800.0],["2018-03-19",0.4,0.4028,0.4,0.4,4150.0],["2018-03-20",0.428,0.428,0.428,0.428,50.0],["2018-03-21",0.4356,0.4356,0.4052,0.4356,525.0],["2018-03-22",0.4052,0.4132,0.4052,0.4132,675.0],["2018-03-23",0.4408,0.4876,0.4408,0.476,11750.0],["2018-03-26",0.4012,0.5,0.4012,0.4896,4900.0],["2018-03-27",0.4224,0.4892,0.4224,0.4892,3325.0],["2018-03-28",0.4552,0.4656,0.4152,0.4592,4025.0],["2018-03-29",0.4592,0.4592,0.4592,0.4592,0.0],["2018-04-02",0.4568,0.4644,0.4568,0.4644,50.0],["2018-04-03",0.416,0.4476,0.416,0.4476,3700.0],["2018-04-04",0.4476,0.4476,0.4476,0.4476,0.0],["2018-04-05",0.4476,0.4476,0.4476,0.4476,1500.0],["2018-04-06",0.44,0.4952,0.44,0.4928,8925.0],["2018-04-09",0.4928,0.5128,0.4484,0.5036,10600.0],["2018-04-10",0.502,0.502,0.502,0.502,25.0],["2018-04-11",0.4692,0.5032,0.4372,0.4876,3700.0],["2018-04-12",0.44,0.4704,0.44,0.4704,375.0],["2018-04-13",0.4412,0.476,0.4412,0.476,600.0],["2018-04-16",0.476,0.476,0.476,0.476,0.0],["2018-04-17",0.502,0.5032,0.502,0.5032,800.0],["2018-04-18",0.5032,0.504,0.5,0.5012,21275.0],["2018-04-19",0.4444,0.5116,0.4444,0.488,15775.0],["2018-04-20",0.48,0.4912,0.48,0.4912,4525.0],["2018-04-23",0.494,0.494,0.48,0.48,1700.0],["2018-04-24",0.4752,0.4752,0.444,0.444,5000.0],["2018-04-25",0.4816,0.482,0.4664,0.4664,450.0],["2018-04-26",0.44,0.4448,0.4296,0.4448,775.0],["2018-04-27",0.4556,0.4556,0.4556,0.4556,625.0],["2018-04-30",0.4052,0.444,0.4008,0.444,12550.0],["2018-05-01",0.428,0.428,0.428,0.428,325.0],["2018-05-02",0.428,0.428,0.428,0.428,0.0],["2018-05-03",0.428,0.428,0.428,0.428,0.0],["2018-05-04",0.4396,0.4396,0.4396,0.4396,1250.0],["2018-05-07",0.4556,0.4556,0.4556,0.4556,625.0],["2018-05-08",0.4516,0.4516,0.4424,0.4516,1550.0],["2018-05-09",0.4452,0.4508,0.42,0.4364,325.0],["2018-05-10",0.4228,0.444,0.4228,0.4264,5050.0],["2018-05-11",0.4152,0.4324,0.4152,0.4324,275.0],["2018-05-14",0.4312,0.4436,0.4312,0.4436,350.0],["2018-05-15",0.4436,0.4436,0.4436,0.4436,0.0],["2018-05-16",0.4056,0.412,0.3652,0.4012,1425.0],["2018-05-17",0.432,0.432,0.432,0.432,2500.0],["2018-05-18",0.414,0.4196,0.414,0.4196,50.0],["2018-05-21",0.4196,0.4196,0.4196,0.4196,0.0],["2018-05-22",0.3872,0.4304,0.3872,0.4304,650.0],["2018-05-23",0.4304,0.4304,0.4304,0.4304,0.0],["2018-05-24",0.4156,0.4156,0.398,0.398,325.0],["2018-05-25",0.426,0.426,0.3744,0.3744,3025.0],["2018-05-29",0.32,0.34,0.32,0.34,15025.0],["2018-05-30",0.32,0.3476,0.32,0.3316,15125.0],["2018-05-31",0.32,0.3392,0.292,0.3392,750.0],["2018-06-01",0.3136,0.32,0.2988,0.3132,5375.0],["2018-06-04",0.3144,0.3196,0.2808,0.3196,8600.0],["2018-06-05",0.32,0.32,0.32,0.32,6700.0],["2018-06-06",0.2956,0.324,0.2956,0.32,11100.0],["2018-06-07",0.296,0.3436,0.296,0.3436,3075.0],["2018-06-08",0.3,0.3,0.3,0.3,750.0],["2018-06-11",0.3428,0.3428,0.3392,0.3392,50.0],["2018-06-12",0.3264,0.3264,0.3264,0.3264,375.0],["2018-06-13",0.3128,0.3284,0.2924,0.2924,55200.0],["2018-06-14",0.2804,0.2804,0.272,0.272,12750.0],["2018-06-15",0.3136,0.3136,0.3136,0.3136,700.0],["2018-06-18",0.308,0.3112,0.308,0.3112,350.0],["2018-06-19",0.3112,0.3112,0.3112,0.3112,0.0],["2018-06-20",0.3076,0.3076,0.28,0.28,39700.0],["2018-06-21",0.28,0.3072,0.272,0.3072,16825.0],["2018-06-22",0.3148,0.3244,0.26,0.3244,4125.0],["2018-06-25",0.3244,0.3244,0.3244,0.3244,0.0],["2018-06-26",0.296,0.3052,0.2956,0.3016,16550.0],["2018-06-27",0.3236,0.3476,0.3112,0.3412,6650.0],["2018-06-28",0.2756,0.3216,0.2756,0.3168,3550.0],["2018-06-29",0.318,0.318,0.3176,0.3176,200.0],["2018-07-02",0.32,0.32,0.32,0.32,850.0],["2018-07-03",0.3144,0.3144,0.2904,0.2904,625.0],["2018-07-05",0.232,0.3092,0.232,0.3092,3450.0],["2018-07-06",0.3112,0.3436,0.3112,0.3436,5950.0],["2018-07-09",0.3436,0.3436,0.3436,0.3436,0.0],["2018-07-10",0.344,0.348,0.34,0.348,11625.0],["2018-07-11",0.2804,0.3512,0.2804,0.3512,375.0],["2018-07-12",0.3512,0.3512,0.3512,0.3512,0.0],["2018-07-13",0.3512,0.3512,0.3512,0.3512,0.0],["2018-07-16",0.2844,0.3204,0.2844,0.3204,200.0],["2018-07-17",0.3536,0.3536,0.2872,0.3528,450.0],["2018-07-18",0.3528,0.3528,0.3528,0.3528,0.0],["2018-07-19",0.3528,0.3528,0.3528,0.3528,0.0],["2018-07-20",0.2812,0.3596,0.2812,0.3192,7325.0],["2018-07-23",0.3372,0.3596,0.2852,0.3596,5675.0],["2018-07-24",0.3596,0.3596,0.3596,0.3596,0.0],["2018-07-25",0.316,0.35,0.316,0.35,2875.0],["2018-07-26",0.342,0.3436,0.342,0.3436,400.0],["2018-07-27",0.2804,0.3364,0.2804,0.3364,2725.0],["2018-07-30",0.28,0.3304,0.28,0.3304,9000.0],["2018-07-31",0.304,0.304,0.2972,0.2972,925.0],["2018-08-01",0.32,0.32,0.318,0.318,675.0],["2018-08-02",0.28,0.3196,0.28,0.3196,3100.0],["2018-08-03",0.2828,0.3184,0.2828,0.3184,475.0],["2018-08-06",0.3184,0.3184,0.3184,0.3184,0.0],["2018-08-07",0.3184,0.3184,0.3184,0.3184,0.0],["2018-08-08",0.28,0.32,0.28,0.32,9600.0],["2018-08-09",0.3216,0.3596,0.32,0.3596,4925.0],["2018-08-10",0.32,0.32,0.32,0.32,25.0],["2018-08-13",0.32,0.32,0.28,0.28,125.0],["2018-08-14",0.28,0.3116,0.2752,0.3116,10650.0],["2018-08-15",0.2592,0.32,0.244,0.32,3150.0],["2018-08-16",0.32,0.32,0.32,0.32,0.0],["2018-08-17",0.306,0.3196,0.3044,0.3196,7550.0],["2018-08-20",0.3196,0.3196,0.3196,0.3196,0.0],["2018-08-21",0.32,0.32,0.2868,0.32,1100.0],["2018-08-22",0.312,0.32,0.312,0.32,3825.0],["2018-08-23",0.32,0.32,0.32,0.32,2550.0],["2018-08-24",0.28,0.32,0.28,0.32,2900.0],["2018-08-27",0.2716,0.3188,0.2716,0.3188,175.0],["2018-08-28",0.284,0.3232,0.284,0.3232,400.0],["2018-08-29",0.3192,0.3328,0.304,0.316,2275.0],["2018-08-30",0.3184,0.324,0.3184,0.324,75.0],["2018-08-31",0.336,0.336,0.336,0.336,25.0],["2018-09-04",0.336,0.336,0.336,0.336,0.0],["2018-09-05",0.336,0.336,0.336,0.336,0.0],["2018-09-06",0.2792,0.308,0.2672,0.2672,6875.0],["2018-09-07",0.3124,0.3124,0.2672,0.3104,1600.0],["2018-09-10",0.3112,0.3112,0.296,0.3112,625.0],["2018-09-11",0.3112,0.3112,0.3112,0.3112,0.0],["2018-09-12",0.308,0.3596,0.308,0.3596,7000.0],["2018-09-13",0.3024,0.352,0.3024,0.352,525.0],["2018-09-14",0.352,0.352,0.352,0.352,0.0],["2018-09-17",0.352,0.352,0.352,0.352,0.0],["2018-09-18",0.3084,0.3084,0.2876,0.2968,825.0],["2018-09-19",0.3092,0.328,0.3036,0.3044,325.0],["2018-09-20",0.32,0.32,0.292,0.312,1050.0],["2018-09-21",0.3136,0.3136,0.3136,0.3136,1875.0],["2018-09-24",0.26,0.2992,0.26,0.2992,3250.0],["2018-09-25",0.2992,0.2992,0.2992,0.2992,0.0],["2018-09-26",0.26,0.2868,0.26,0.2868,5025.0],["2018-09-27",0.2868,0.2868,0.2868,0.2868,0.0],["2018-09-28",0.28,0.3,0.28,0.3,1675.0],["2018-10-01",0.318,0.318,0.274,0.3128,18075.0],["2018-10-02",0.28,0.3196,0.274,0.3,2225.0],["2018-10-03",0.3184,0.3184,0.2748,0.316,12875.0],["2018-10-04",0.316,0.316,0.316,0.316,0.0],["2018-10-05",0.3044,0.3044,0.3044,0.3044,50.0],["2018-10-08",0.3044,0.3044,0.3044,0.3044,0.0],["2018-10-09",0.3152,0.3152,0.3152,0.3152,25.0],["2018-10-10",0.3168,0.3168,0.3168,0.3168,25.0],["2018-10-11",0.3276,0.344,0.3204,0.344,13775.0],["2018-10-12",0.32,0.344,0.32,0.344,175.0],["2018-10-15",0.344,0.344,0.344,0.344,10000.0],["2018-10-16",0.3248,0.3248,0.3248,0.3248,250.0],["2018-10-17",0.3184,0.344,0.304,0.344,4200.0],["2018-10-18",0.316,0.3288,0.2864,0.312,8300.0],["2018-10-19",0.312,0.312,0.312,0.312,0.0],["2018-10-22",0.342,0.342,0.2696,0.3116,2850.0],["2018-10-23",0.3212,0.3424,0.3212,0.3424,6275.0],["2018-10-24",0.3424,0.3424,0.3424,0.3424,0.0],["2018-10-25",0.2604,0.3432,0.2604,0.3432,14775.0],["2018-10-26",0.3584,0.3584,0.2916,0.3424,3200.0],["2018-10-29",0.2916,0.2916,0.2916,0.2916,150.0],["2018-10-30",0.3148,0.3248,0.3148,0.3248,1275.0],["2018-10-31",0.3,0.3,0.284,0.284,59900.0],["2018-11-01",0.3216,0.3216,0.3216,0.3216,375.0],["2018-11-02",0.292,0.3116,0.292,0.3116,200.0],["2018-11-05",0.3116,0.3116,0.3116,0.3116,0.0],["2018-11-06",0.3116,0.3116,0.3116,0.3116,0.0],["2018-11-07",0.3116,0.3116,0.3116,0.3116,25.0],["2018-11-08",0.3116,0.3116,0.3116,0.3116,0.0],["2018-11-09",0.2676,0.2676,0.2676,0.2676,500.0],["2018-11-12",0.292,0.292,0.2872,0.2872,1875.0],["2018-11-13",0.2872,0.2872,0.2872,0.2872,0.0],["2018-11-14",0.3032,0.3032,0.242,0.2792,5275.0],["2018-11-15",0.2408,0.2636,0.24,0.2424,38000.0],["2018-11-16",0.248,0.248,0.248,0.248,7050.0],["2018-11-19",0.3,0.3,0.28,0.28,1325.0],["2018-11-20",0.276,0.276,0.2652,0.2652,8750.0],["2018-11-21",0.2608,0.276,0.2608,0.276,4225.0],["2018-11-23",0.276,0.276,0.276,0.276,0.0],["2018-11-26",0.3092,0.3092,0.3092,0.3092,250.0],["2018-11-27",0.294,0.3016,0.286,0.3016,1475.0],["2018-11-28",0.2936,0.306,0.2412,0.2632,34150.0],["2018-11-29",0.262,0.262,0.262,0.262,3750.0],["2018-11-30",0.2616,0.266,0.2512,0.2512,1425.0],["2018-12-03",0.258,0.258,0.2484,0.2484,350.0],["2018-12-04",0.2572,0.2572,0.2572,0.2572,1250.0],["2018-12-06",0.2444,0.2444,0.2444,0.2444,1250.0],["2018-12-07",0.2464,0.2464,0.2096,0.2464,2000.0],["2018-12-10",0.2104,0.2488,0.2104,0.2488,500.0],["2018-12-11",0.2448,0.2448,0.2444,0.2444,7750.0],["2018-12-12",0.2456,0.2456,0.2456,0.2456,250.0],["2018-12-13",0.236,0.25,0.236,0.25,2625.0],["2018-12-14",0.2212,0.242,0.2212,0.242,8000.0],["2018-12-17",0.22,0.25,0.22,0.25,1750.0],["2018-12-18",0.2504,0.2504,0.22,0.2436,10275.0],["2018-12-19",0.22,0.22,0.2144,0.2144,33000.0],["2018-12-20",0.2124,0.2124,0.1916,0.1916,550.0],["2018-12-21",0.204,0.204,0.152,0.16,41925.0],["2018-12-24",0.1748,0.1748,0.152,0.152,28375.0],["2018-12-26",0.1912,0.1936,0.16,0.1936,18725.0],["2018-12-27",0.186,0.186,0.156,0.186,6475.0],["2018-12-28",0.18,0.18,0.1684,0.18,7625.0],["2018-12-31",0.18,0.1856,0.18,0.1828,14325.0],["2019-01-02",0.1684,0.1868,0.1684,0.1868,3250.0],["2019-01-03",0.152,0.196,0.152,0.1872,10150.0],["2019-01-04",0.1944,0.2,0.164,0.1984,77775.0],["2019-01-07",0.2116,0.2116,0.2116,0.2116,250.0],["2019-01-08",0.168,0.1908,0.168,0.1908,3250.0],["2019-01-09",0.1916,0.1916,0.1916,0.1916,5000.0],["2019-01-10",0.18,0.18,0.18,0.18,3000.0],["2019-01-11",0.1856,0.192,0.16,0.1912,5975.0],["2019-01-14",0.1676,0.186,0.1676,0.186,2075.0],["2019-01-15",0.1604,0.1604,0.1604,0.1604,75.0],["2019-01-16",0.1732,0.1876,0.1732,0.1876,10750.0],["2019-01-17",0.18,0.18,0.16,0.1796,3200.0],["2019-01-18",0.16,0.1808,0.16,0.1808,106500.0],["2019-01-22",0.1808,0.1808,0.1808,0.1808,0.0],["2019-01-23",0.176,0.1796,0.1692,0.1796,5100.0],["2019-01-24",0.176,0.176,0.1604,0.1692,109375.0],["2019-01-25",0.16,0.1936,0.16,0.1936,1750.0],["2019-01-28",0.1912,0.194,0.1912,0.194,3875.0],["2019-01-29",0.1616,0.1936,0.1616,0.1936,6875.0],["2019-01-30",0.1944,0.1944,0.1924,0.1924,23000.0],["2019-01-31",0.196,0.196,0.1928,0.1928,6750.0],["2019-02-01",0.19,0.19,0.19,0.19,2000.0],["2019-02-04",0.192,0.192,0.192,0.192,25000.0],["2019-02-05",0.1956,0.1956,0.1956,0.1956,12500.0],["2019-02-06",0.1956,0.1956,0.1956,0.1956,0.0],["2019-02-07",0.1932,0.1932,0.192,0.192,2750.0],["2019-02-08",0.1856,0.192,0.1856,0.192,2500.0],["2019-02-11",0.172,0.1932,0.1648,0.1932,97675.0],["2019-02-12",0.1624,0.1636,0.16,0.1636,66475.0],["2019-02-13",0.1576,0.1576,0.1576,0.1576,750.0],["2019-02-14",0.1828,0.1928,0.1828,0.1928,3750.0],["2019-02-15",0.1852,0.1944,0.1788,0.1912,3625.0],["2019-02-19",0.192,0.1944,0.1684,0.1944,19075.0],["2019-02-20",0.1948,0.1948,0.1724,0.1948,16600.0],["2019-02-21",0.1948,0.1948,0.1948,0.1948,0.0],["2019-02-22",0.1948,0.1948,0.1948,0.1948,0.0],["2019-02-25",0.1692,0.1692,0.1692,0.1692,400.0],["2019-02-26",0.1872,0.1872,0.1872,0.1872,2500.0],["2019-02-27",0.1984,0.1984,0.188,0.188,13500.0],["2019-02-28",0.17,0.172,0.1556,0.1556,12500.0],["2019-03-01",0.1616,0.1616,0.1616,0.1616,825.0],["2019-03-04",0.1684,0.1684,0.168,0.1684,13750.0],["2019-03-05",0.1684,0.178,0.1684,0.176,16375.0],["2019-03-06",0.176,0.176,0.176,0.176,0.0],["2019-03-07",0.176,0.176,0.176,0.176,0.0],["2019-03-08",0.1552,0.1748,0.1552,0.1748,1750.0],["2019-03-11",0.176,0.176,0.1284,0.1596,11500.0],["2019-03-12",0.1596,0.1596,0.1596,0.1596,0.0],["2019-03-13",0.1384,0.1768,0.1384,0.1768,3550.0],["2019-03-14",0.1688,0.1752,0.1688,0.1752,450.0],["2019-03-15",0.18,0.18,0.138,0.1752,5100.0],["2019-03-18",0.168,0.1764,0.168,0.1756,21850.0],["2019-03-19",0.1776,0.1776,0.1484,0.1508,10000.0],["2019-03-20",0.1508,0.1508,0.1508,0.1508,0.0],["2019-03-21",0.1508,0.1508,0.1508,0.1508,0.0],["2019-03-22",0.1508,0.1508,0.1508,0.1508,0.0],["2019-03-25",0.176,0.176,0.1524,0.1524,12825.0],["2019-03-26",0.1784,0.18,0.174,0.18,19525.0],["2019-03-27",0.1732,0.1732,0.1732,0.1732,2500.0],["2019-03-28",0.188,0.188,0.188,0.188,1250.0],["2019-03-29",0.1876,0.1952,0.184,0.188,51250.0],["2019-04-01",0.1912,0.1912,0.1912,0.1912,2500.0],["2019-04-02",0.1912,0.1912,0.1912,0.1912,0.0],["2019-04-03",0.1912,0.1912,0.1716,0.1728,2950.0],["2019-04-04",0.1728,0.1728,0.1728,0.1728,0.0],["2019-04-05",0.1772,0.1772,0.1632,0.1632,3000.0],["2019-04-08",0.1636,0.1636,0.1504,0.1504,600.0],["2019-04-09",0.1504,0.1504,0.1504,0.1504,0.0],["2019-04-10",0.1656,0.1656,0.1656,0.1656,375.0],["2019-04-11",0.1656,0.1656,0.1656,0.1656,0.0],["2019-04-12",0.1656,0.1656,0.1656,0.1656,0.0],["2019-04-15",0.1656,0.1656,0.1656,0.1656,0.0],["2019-04-16",0.1452,0.1452,0.1452,0.1452,1250.0],["2019-04-17",0.1724,0.1788,0.1724,0.1788,6400.0],["2019-04-18",0.1548,0.1548,0.1548,0.1548,12500.0],["2019-04-22",0.1452,0.1452,0.1452,0.1452,1250.0],["2019-04-23",0.1792,0.1792,0.1792,0.1792,225.0],["2019-04-24",0.1764,0.1764,0.1764,0.1764,625.0],["2019-04-25",0.1764,0.1764,0.1764,0.1764,0.0],["2019-04-26",0.1772,0.1772,0.1772,0.1772,625.0],["2019-04-29",0.132,0.1592,0.132,0.1592,600.0],["2019-04-30",0.1592,0.1592,0.1592,0.1592,0.0],["2019-05-01",0.1388,0.1388,0.1388,0.1388,150.0],["2019-05-02",0.1776,0.1776,0.1776,0.1776,625.0],["2019-05-03",0.1784,0.1784,0.16,0.16,11475.0],["2019-05-06",0.178,0.178,0.16,0.1688,29000.0],["2019-05-07",0.1688,0.1688,0.1688,0.1688,0.0],["2019-05-08",0.1688,0.1688,0.1688,0.1688,0.0],["2019-05-09",0.16,0.1704,0.16,0.16,20175.0],["2019-05-10",0.16,0.1708,0.1532,0.1708,10100.0],["2019-05-13",0.1328,0.1328,0.1264,0.1264,5750.0],["2019-05-14",0.1264,0.1264,0.1264,0.1264,0.0],["2019-05-15",0.16,0.16,0.1596,0.1596,2625.0],["2019-05-16",0.1076,0.156,0.1076,0.156,1400.0],["2019-05-17",0.1616,0.1824,0.1608,0.1608,53000.0],["2019-05-20",0.16,0.16,0.16,0.16,7500.0],["2019-05-21",0.16,0.16,0.16,0.16,0.0],["2019-05-22",0.16,0.16,0.16,0.16,0.0],["2019-05-23",0.2124,0.2124,0.2,0.2,4000.0],["2019-05-24",0.2,0.2,0.1812,0.1812,375.0],["2019-05-28",0.2076,0.2076,0.2076,0.2076,750.0],["2019-05-29",0.2076,0.2076,0.2076,0.2076,0.0],["2019-05-30",0.1524,0.1524,0.1524,0.1524,1125.0],["2019-05-31",0.1932,0.2072,0.1932,0.1996,3250.0],["2019-06-03",0.2056,0.2076,0.2056,0.2076,1475.0],["2019-06-04",0.2224,0.2224,0.2224,0.2224,125.0],["2019-06-05",0.2092,0.2092,0.2092,0.2092,750.0],["2019-06-06",0.2396,0.2396,0.2396,0.2396,500.0],["2019-06-07",0.2396,0.2396,0.2396,0.2396,0.0],["2019-06-10",0.2396,0.2396,0.2396,0.2396,0.0],["2019-06-11",0.2396,0.2396,0.2396,0.2396,0.0],["2019-06-12",0.24,0.24,0.24,0.24,1000.0],["2019-06-13",0.2196,0.24,0.2196,0.24,1250.0],["2019-06-14",0.24,0.24,0.24,0.24,0.0],["2019-06-17",0.2228,0.2228,0.208,0.208,625.0],["2019-06-18",0.2792,0.2792,0.2584,0.2584,1000.0],["2019-06-19",0.2588,0.2588,0.228,0.228,1725.0],["2019-06-20",0.28,0.28,0.2764,0.2764,1625.0],["2019-06-21",0.28,0.28,0.2772,0.2796,15600.0],["2019-06-24",0.2664,0.28,0.2664,0.28,5500.0],["2019-06-25",0.3116,0.3116,0.2544,0.284,5800.0],["2019-06-26",0.3104,0.3104,0.28,0.28,2325.0],["2019-06-27",0.296,0.3,0.296,0.3,3350.0],["2019-06-28",0.2956,0.2956,0.2956,0.2956,2500.0],["2019-07-01",0.264,0.264,0.2456,0.248,9750.0],["2019-07-02",0.2552,0.296,0.2552,0.296,20075.0],["2019-07-03",0.2564,0.2564,0.2564,0.2564,25.0],["2019-07-05",0.2828,0.3112,0.2828,0.3004,1350.0],["2019-07-08",0.3,0.3,0.3,0.3,750.0],["2019-07-09",0.264,0.32,0.264,0.2996,925.0],["2019-07-10",0.2736,0.296,0.2736,0.2796,11250.0],["2019-07-11",0.232,0.2952,0.232,0.2952,3000.0],["2019-07-12",0.272,0.2808,0.2528,0.2808,18000.0],["2019-07-15",0.294,0.3248,0.276,0.28,8500.0],["2019-07-16",0.2808,0.2936,0.2808,0.2936,13750.0],["2019-07-17",0.3,0.3,0.2744,0.2916,7500.0],["2019-07-18",0.316,0.3216,0.3104,0.3104,6475.0],["2019-07-19",0.3356,0.3516,0.312,0.3176,10050.0],["2019-07-22",0.3212,0.3916,0.3212,0.3764,39050.0],["2019-07-23",0.414,0.4436,0.3944,0.432,109075.0],["2019-07-24",0.4604,0.4752,0.44,0.4548,105325.0],["2019-07-25",0.46,0.46,0.4,0.4,20775.0],["2019-07-26",0.4476,0.4476,0.38,0.412,46400.0],["2019-07-29",0.3996,0.4324,0.3996,0.4324,6875.0],["2019-07-30",0.4396,0.4716,0.4396,0.4716,50925.0],["2019-07-31",0.48,0.4944,0.448,0.448,26275.0],["2019-08-01",0.452,0.49,0.4328,0.49,53875.0],["2019-08-02",0.49,0.5436,0.4808,0.5252,45425.0],["2019-08-05",0.528,0.5784,0.528,0.5784,13050.0],["2019-08-06",0.576,0.5904,0.548,0.56,21300.0],["2019-08-07",0.5852,0.5992,0.5344,0.5736,32075.0],["2019-08-08",0.5864,0.5992,0.56,0.5992,12500.0],["2019-08-09",0.6004,0.6136,0.58,0.5844,60000.0],["2019-08-12",0.5936,0.6208,0.5548,0.5812,54500.0],["2019-08-13",0.5948,0.608,0.5392,0.5516,34275.0],["2019-08-14",0.552,0.562,0.52,0.562,31025.0],["2019-08-15",0.566,0.576,0.52,0.576,17600.0],["2019-08-16",0.51,0.55,0.5,0.5468,29025.0],["2019-08-19",0.48,0.5396,0.4424,0.52,7000.0],["2019-08-20",0.4596,0.5316,0.4596,0.4884,36100.0],["2019-08-21",0.528,0.528,0.4796,0.4892,19500.0],["2019-08-22",0.46,0.4916,0.436,0.4916,43425.0],["2019-08-23",0.4928,0.4976,0.4428,0.4976,38300.0],["2019-08-26",0.5012,0.5052,0.4912,0.5052,4500.0],["2019-08-27",0.506,0.548,0.4716,0.548,32975.0],["2019-08-28",0.548,0.548,0.4628,0.5188,52475.0],["2019-08-29",0.4964,0.5264,0.496,0.5,64350.0],["2019-08-30",0.52,0.5472,0.5044,0.512,26700.0],["2019-09-03",0.4928,0.548,0.478,0.548,45125.0],["2019-09-04",0.5484,0.572,0.528,0.5368,27150.0],["2019-09-05",0.5596,0.5596,0.4788,0.5104,12375.0],["2019-09-06",0.48,0.5432,0.48,0.496,17000.0],["2019-09-09",0.4828,0.4916,0.42,0.42,30575.0],["2019-09-10",0.38,0.502,0.38,0.4184,9525.0],["2019-09-11",0.4236,0.478,0.41,0.478,11125.0],["2019-09-12",0.476,0.476,0.46,0.4644,7825.0],["2019-09-13",0.44,0.446,0.4152,0.446,8625.0],["2019-09-16",0.4148,0.428,0.38,0.428,25475.0],["2019-09-17",0.4072,0.4604,0.392,0.4604,15800.0],["2019-09-18",0.4524,0.464,0.4336,0.464,25250.0],["2019-09-19",0.4636,0.4984,0.444,0.4984,13925.0],["2019-09-20",0.4668,0.472,0.4524,0.4692,5000.0],["2019-09-23",0.5,0.5208,0.496,0.52,24075.0],["2019-09-24",0.536,0.5396,0.48,0.5396,8525.0],["2019-09-25",0.468,0.504,0.4364,0.504,7825.0],["2019-09-26",0.504,0.504,0.504,0.504,0.0],["2019-09-27",0.4344,0.468,0.4124,0.46,3175.0],["2019-09-30",0.4124,0.4588,0.412,0.412,7375.0],["2019-10-01",0.452,0.4908,0.452,0.488,5000.0],["2019-10-02",0.4528,0.4644,0.4,0.428,72775.0],["2019-10-03",0.428,0.4576,0.42,0.4576,2125.0],["2019-10-04",0.4376,0.4664,0.4376,0.4664,775.0],["2019-10-07",0.476,0.476,0.444,0.444,5375.0],["2019-10-08",0.44,0.4512,0.4132,0.4512,79725.0],["2019-10-09",0.4496,0.452,0.4496,0.452,1600.0],["2019-10-10",0.46,0.4712,0.46,0.4624,1050.0],["2019-10-11",0.4624,0.4624,0.4624,0.4624,0.0],["2019-10-14",0.4624,0.4624,0.4624,0.4624,0.0],["2019-10-15",0.4092,0.4152,0.4012,0.4012,3350.0],["2019-10-16",0.4092,0.4096,0.4008,0.4096,13800.0],["2019-10-17",0.4256,0.44,0.4224,0.4224,4225.0],["2019-10-18",0.4196,0.4492,0.4196,0.4344,4250.0],["2019-10-21",0.44,0.4492,0.44,0.4492,2000.0],["2019-10-22",0.48,0.48,0.4508,0.46,16625.0],["2019-10-23",0.44,0.48,0.4376,0.48,22375.0],["2019-10-24",0.46,0.48,0.436,0.468,2950.0],["2019-10-25",0.4364,0.498,0.4364,0.4732,8250.0],["2019-10-28",0.4748,0.5052,0.4748,0.48,2375.0],["2019-10-29",0.4748,0.5,0.4532,0.4736,6325.0],["2019-10-30",0.4792,0.4792,0.432,0.44,2300.0],["2019-10-31",0.48,0.51,0.4512,0.51,4750.0],["2019-11-01",0.486,0.508,0.4652,0.508,3025.0],["2019-11-04",0.52,0.52,0.448,0.4868,8400.0],["2019-11-05",0.48,0.4852,0.4756,0.4756,8100.0],["2019-11-06",0.48,0.48,0.418,0.4308,10725.0],["2019-11-07",0.448,0.452,0.4096,0.42,4275.0],["2019-11-08",0.4232,0.4444,0.3936,0.444,12250.0],["2019-11-11",0.4204,0.4536,0.42,0.4536,4925.0],["2019-11-12",0.46,0.46,0.4132,0.4132,3000.0],["2019-11-13",0.4144,0.4144,0.4144,0.4144,250.0],["2019-11-14",0.4224,0.4224,0.416,0.416,29575.0],["2019-11-15",0.456,0.456,0.4536,0.4536,900.0],["2019-11-18",0.412,0.468,0.412,0.468,2100.0],["2019-11-19",0.4476,0.4476,0.4368,0.4368,2550.0],["2019-11-20",0.4132,0.4564,0.4132,0.42,5250.0],["2019-11-21",0.4216,0.4216,0.4216,0.4216,500.0],["2019-11-22",0.444,0.4672,0.428,0.4672,1775.0],["2019-11-25",0.4108,0.4672,0.4108,0.4672,2300.0],["2019-11-26",0.4164,0.46,0.414,0.46,5925.0],["2019-11-27",0.46,0.46,0.46,0.46,0.0],["2019-11-29",0.456,0.4596,0.4368,0.4368,1625.0],["2019-12-02",0.4368,0.4368,0.4368,0.4368,0.0],["2019-12-03",0.44,0.4668,0.414,0.414,3125.0],["2019-12-04",0.4268,0.44,0.416,0.416,8850.0],["2019-12-05",0.42,0.4204,0.42,0.42,12500.0],["2019-12-06",0.4072,0.46,0.4072,0.46,15000.0],["2019-12-09",0.4108,0.4276,0.4008,0.4276,19800.0],["2019-12-10",0.43,0.43,0.424,0.424,3925.0],["2019-12-11",0.4236,0.444,0.408,0.408,5450.0],["2019-12-12",0.3972,0.416,0.3972,0.416,8200.0],["2019-12-13",0.416,0.416,0.41,0.41,6000.0],["2019-12-16",0.414,0.414,0.414,0.414,500.0],["2019-12-17",0.4324,0.4476,0.424,0.44,57375.0],["2019-12-18",0.44,0.44,0.44,0.44,0.0],["2019-12-19",0.4224,0.4224,0.384,0.4196,5525.0],["2019-12-20",0.4,0.43,0.3948,0.4168,5900.0],["2019-12-23",0.4044,0.456,0.3956,0.456,52250.0],["2019-12-24",0.44,0.4456,0.4032,0.44,38450.0],["2019-12-26",0.44,0.48,0.44,0.48,7700.0],["2019-12-27",0.444,0.4784,0.444,0.4784,14425.0],["2019-12-30",0.46,0.4696,0.43,0.442,15775.0],["2019-12-31",0.42,0.5088,0.42,0.5088,10500.0],["2020-01-02",0.522,0.524,0.48,0.48,9250.0],["2020-01-03",0.5292,0.532,0.4836,0.492,17900.0],["2020-01-06",0.494,0.534,0.478,0.48,35400.0],["2020-01-07",0.484,0.4992,0.4728,0.492,7000.0],["2020-01-08",0.4996,0.4996,0.44,0.44,15450.0],["2020-01-09",0.4208,0.4208,0.4208,0.4208,50.0],["2020-01-10",0.436,0.436,0.436,0.436,75.0],["2020-01-13",0.44,0.4448,0.41,0.43,12625.0],["2020-01-14",0.41,0.4108,0.382,0.4044,9825.0],["2020-01-15",0.42,0.4512,0.42,0.4512,825.0],["2020-01-16",0.432,0.452,0.406,0.4512,10250.0],["2020-01-17",0.414,0.4512,0.392,0.4512,35775.0],["2020-01-21",0.4036,0.4476,0.4036,0.4476,3450.0],["2020-01-22",0.4524,0.4524,0.4224,0.452,2600.0],["2020-01-23",0.4412,0.4596,0.4052,0.4072,3300.0],["2020-01-24",0.4464,0.4464,0.4108,0.42,3050.0],["2020-01-27",0.4396,0.4396,0.4396,0.4396,250.0],["2020-01-28",0.422,0.43,0.41,0.43,2225.0],["2020-01-29",0.44,0.448,0.4328,0.44,19300.0],["2020-01-30",0.4696,0.4756,0.44,0.4544,14000.0],["2020-01-31",0.4572,0.4572,0.416,0.416,3450.0],["2020-02-03",0.4528,0.4528,0.4528,0.4528,1250.0],["2020-02-04",0.392,0.44,0.392,0.404,3900.0],["2020-02-05",0.4108,0.444,0.4104,0.444,13250.0],["2020-02-06",0.4212,0.4296,0.42,0.42,18675.0],["2020-02-07",0.42,0.4416,0.4,0.42,8375.0],["2020-02-10",0.4352,0.4352,0.4,0.4276,32625.0],["2020-02-11",0.4164,0.4264,0.4,0.4184,5500.0],["2020-02-12",0.4,0.4,0.4,0.4,1375.0],["2020-02-13",0.4216,0.4216,0.4,0.4,1125.0],["2020-02-14",0.4,0.4024,0.3676,0.38,18250.0],["2020-02-18",0.362,0.3828,0.3552,0.3828,43200.0],["2020-02-19",0.402,0.4116,0.3584,0.4116,7900.0],["2020-02-20",0.4276,0.44,0.4008,0.44,9575.0],["2020-02-21",0.444,0.48,0.4236,0.4696,23225.0],["2020-02-24",0.4516,0.4664,0.414,0.456,21250.0],["2020-02-25",0.42,0.46,0.406,0.4132,3300.0],["2020-02-26",0.4,0.4192,0.376,0.4192,16525.0],["2020-02-27",0.3528,0.408,0.328,0.394,13675.0],["2020-02-28",0.3168,0.364,0.1724,0.3348,52800.0],["2020-03-02",0.374,0.3784,0.3096,0.3552,4425.0],["2020-03-03",0.36,0.3956,0.334,0.3956,30875.0],["2020-03-04",0.3756,0.378,0.3372,0.358,14875.0],["2020-03-05",0.3752,0.38,0.364,0.364,9125.0],["2020-03-06",0.3424,0.36,0.3424,0.3424,4275.0],["2020-03-09",0.2948,0.356,0.2488,0.256,44925.0],["2020-03-10",0.3068,0.3548,0.2568,0.3192,19625.0],["2020-03-11",0.3112,0.3112,0.2324,0.2796,52525.0],["2020-03-12",0.2312,0.2604,0.2,0.2604,11825.0],["2020-03-13",0.2264,0.2584,0.2,0.2356,21775.0],["2020-03-16",0.2,0.24,0.2,0.2396,18425.0],["2020-03-17",0.272,0.272,0.2,0.2552,7375.0],["2020-03-18",0.222,0.2516,0.18,0.2492,65225.0],["2020-03-19",0.2596,0.2596,0.1792,0.208,15600.0],["2020-03-20",0.2448,0.2448,0.2,0.212,102900.0],["2020-03-23",0.24,0.2548,0.2,0.2548,11850.0],["2020-03-24",0.3024,0.3092,0.28,0.3,24900.0],["2020-03-25",0.3128,0.3128,0.29,0.2916,42175.0],["2020-03-26",0.3,0.3424,0.28,0.3336,10675.0],["2020-03-27",0.32,0.32,0.3,0.3044,19750.0],["2020-03-30",0.244,0.268,0.2376,0.2544,14500.0],["2020-03-31",0.256,0.256,0.2392,0.256,12650.0],["2020-04-01",0.2532,0.2556,0.2052,0.2556,2850.0],["2020-04-02",0.2556,0.2556,0.2556,0.2556,0.0],["2020-04-03",0.24,0.264,0.2264,0.24,28050.0],["2020-04-06",0.25,0.26,0.24,0.2548,30450.0],["2020-04-07",0.2648,0.2648,0.2416,0.256,20350.0],["2020-04-08",0.256,0.256,0.2408,0.256,10600.0],["2020-04-09",0.256,0.316,0.256,0.3052,9800.0],["2020-04-13",0.3,0.3544,0.2484,0.3544,30350.0],["2020-04-14",0.292,0.352,0.292,0.3512,19050.0],["2020-04-15",0.3416,0.3416,0.3068,0.3304,2225.0],["2020-04-16",0.306,0.3412,0.306,0.322,1400.0],["2020-04-17",0.3436,0.3436,0.2896,0.3324,9400.0],["2020-04-20",0.3424,0.3424,0.292,0.3276,11475.0],["2020-04-21",0.32,0.3576,0.32,0.33,2125.0],["2020-04-22",0.38,0.38,0.32,0.3488,21550.0],["2020-04-23",0.36,0.39,0.32,0.3564,37250.0],["2020-04-24",0.3856,0.3856,0.3328,0.376,20300.0],["2020-04-27",0.3896,0.39,0.36,0.39,22625.0],["2020-04-28",0.39,0.39,0.3716,0.39,6550.0],["2020-04-29",0.3588,0.36,0.3428,0.36,43350.0],["2020-04-30",0.3744,0.3892,0.3304,0.3692,33825.0],["2020-05-01",0.3404,0.3596,0.32,0.336,4675.0],["2020-05-04",0.3476,0.3556,0.2984,0.3556,42550.0],["2020-05-05",0.364,0.364,0.3196,0.348,6325.0],["2020-05-06",0.302,0.318,0.2832,0.318,13900.0],["2020-05-07",0.3328,0.3536,0.3076,0.3536,12250.0],["2020-05-08",0.3296,0.364,0.3096,0.33,31125.0],["2020-05-11",0.2944,0.3628,0.2944,0.3628,10375.0],["2020-05-12",0.3428,0.3588,0.3284,0.3516,7175.0],["2020-05-13",0.384,0.384,0.306,0.3472,15350.0],["2020-05-14",0.3472,0.36,0.3204,0.3568,21775.0],["2020-05-15",0.3408,0.3836,0.3404,0.3836,20025.0],["2020-05-18",0.39,0.39,0.3896,0.39,6425.0],["2020-05-19",0.4032,0.4032,0.352,0.3876,88675.0],["2020-05-20",0.3888,0.4092,0.3888,0.392,29200.0],["2020-05-21",0.3924,0.396,0.3724,0.396,15175.0],["2020-05-22",0.378,0.378,0.36,0.3776,2350.0],["2020-05-26",0.3912,0.3912,0.36,0.3684,6125.0],["2020-05-27",0.3256,0.3732,0.3044,0.3732,28475.0],["2020-05-28",0.3732,0.4056,0.352,0.352,14375.0],["2020-05-29",0.354,0.3996,0.354,0.3992,12925.0],["2020-06-01",0.42,0.42,0.3604,0.396,42700.0],["2020-06-02",0.4,0.4664,0.4,0.46,52525.0],["2020-06-03",0.4928,0.4928,0.4244,0.4396,26250.0],["2020-06-04",0.4296,0.48,0.4144,0.4316,3375.0],["2020-06-05",0.4072,0.4252,0.3944,0.4252,17025.0],["2020-06-08",0.4288,0.4552,0.404,0.4268,28725.0],["2020-06-09",0.4,0.4164,0.4,0.4156,9675.0],["2020-06-10",0.4472,0.45,0.4004,0.45,2350.0],["2020-06-11",0.416,0.4752,0.416,0.4496,14025.0],["2020-06-12",0.4572,0.4572,0.4276,0.4276,3175.0],["2020-06-15",0.4336,0.458,0.4192,0.44,6900.0],["2020-06-16",0.412,0.46,0.412,0.46,15175.0],["2020-06-17",0.4728,0.5116,0.4432,0.5,94750.0],["2020-06-18",0.5144,0.5148,0.4612,0.496,3050.0],["2020-06-19",0.488,0.52,0.48,0.48,41275.0],["2020-06-22",0.52,0.52,0.5,0.52,33975.0],["2020-06-23",0.5384,0.5384,0.508,0.52,11850.0],["2020-06-24",0.5416,0.5416,0.4844,0.52,48125.0],["2020-06-25",0.464,0.52,0.458,0.476,16575.0],["2020-06-26",0.5,0.5464,0.482,0.5372,47050.0],["2020-06-29",0.52,0.52,0.48,0.5,28400.0],["2020-06-30",0.504,0.5516,0.4884,0.5408,101200.0],["2020-07-01",0.52,0.5532,0.48,0.48,29325.0],["2020-07-02",0.5284,0.5284,0.456,0.458,120650.0],["2020-07-06",0.4576,0.4728,0.4576,0.4728,28775.0],["2020-07-07",0.444,0.4916,0.444,0.4852,9425.0],["2020-07-08",0.5076,0.5316,0.4972,0.5184,24200.0],["2020-07-09",0.5524,0.5964,0.5012,0.53,18750.0],["2020-07-10",0.552,0.5948,0.5444,0.5948,22375.0],["2020-07-13",0.636,0.6684,0.5952,0.64,24600.0],["2020-07-14",0.66,0.66,0.5,0.556,69075.0],["2020-07-15",0.54,0.588,0.54,0.588,24925.0],["2020-07-16",0.6016,0.6056,0.584,0.5948,12225.0],["2020-07-17",0.5956,0.6084,0.5788,0.5972,15150.0],["2020-07-20",0.5796,0.7012,0.5796,0.6996,80650.0],["2020-07-21",0.74,0.802,0.72,0.7892,50625.0],["2020-07-22",0.848,0.8932,0.7748,0.8112,71750.0],["2020-07-23",0.84,0.84,0.7256,0.7256,35300.0],["2020-07-24",0.7904,0.8124,0.664,0.716,64550.0],["2020-07-27",0.88,0.924,0.828,0.8772,111450.0],["2020-07-28",0.8772,0.8772,0.8772,0.8772,0.0],["2020-07-29",0.8772,0.8772,0.8772,0.8772,0.0],["2020-07-30",0.8772,0.8772,0.8772,0.8772,0.0],["2020-07-31",0.8772,0.8772,0.8772,0.8772,0.0],["2020-08-03",0.8772,0.8772,0.8772,0.8772,0.0],["2020-08-04",0.8772,0.8772,0.8772,0.8772,0.0],["2020-08-05",0.8772,0.8772,0.8772,0.8772,0.0],["2020-08-06",0.88,1.1,0.88,1.0216,37375.0],["2020-08-07",1.0028,1.04,0.8664,0.9412,68075.0],["2020-08-10",0.838,0.958,0.838,0.91,27175.0],["2020-08-11",0.8572,0.88,0.7516,0.8692,23200.0],["2020-08-12",0.84,0.96,0.84,0.96,89800.0],["2020-08-13",0.9608,1.04,0.9608,0.9984,44675.0],["2020-08-14",0.9504,1.0,0.8848,0.9008,54825.0],["2020-08-17",0.9188,1.04,0.9188,1.0,36000.0],["2020-08-18",1.0016,1.0328,0.8928,0.92,115375.0],["2020-08-19",0.928,0.928,0.8584,0.908,19075.0],["2020-08-20",0.8772,0.9216,0.8772,0.92,500.0],["2020-08-21",0.8332,0.92,0.8332,0.894,11525.0],["2020-08-24",0.9,0.96,0.8244,0.96,1625.0],["2020-08-25",0.9092,0.9396,0.8,0.8264,86225.0],["2020-08-26",0.8476,0.9076,0.832,0.8972,12000.0],["2020-08-27",0.8388,0.896,0.8,0.8392,10825.0],["2020-08-28",0.8844,0.9316,0.88,0.9216,8500.0],["2020-08-31",0.9032,0.9868,0.8756,0.9204,3300.0],["2020-09-01",0.8888,0.8888,0.8424,0.8424,2225.0],["2020-09-02",0.8948,0.8948,0.8576,0.872,400.0],["2020-09-03",0.872,0.88,0.8368,0.8764,34550.0],["2020-09-04",0.8224,0.88,0.8224,0.88,3975.0],["2020-09-08",0.8812,0.8864,0.8,0.868,22300.0],["2020-09-09",0.86,0.88,0.8068,0.8552,14125.0],["2020-09-10",0.84,0.8884,0.8,0.8696,7775.0],["2020-09-11",0.8808,0.8808,0.798,0.8524,3375.0],["2020-09-14",0.84,0.8728,0.8,0.87,6375.0],["2020-09-15",0.8564,0.88,0.76,0.7744,34050.0],["2020-09-16",0.8232,0.84,0.8,0.8172,8850.0],["2020-09-17",0.8172,0.8172,0.8172,0.8172,0.0],["2020-09-18",0.78,0.8076,0.68,0.7612,44775.0],["2020-09-21",0.7292,0.76,0.676,0.76,20425.0],["2020-09-22",0.75,0.7668,0.7,0.7668,6125.0],["2020-09-23",0.76,0.78,0.6648,0.6876,28350.0],["2020-09-24",0.68,0.7344,0.68,0.6888,19650.0],["2020-09-25",0.7156,0.7312,0.7156,0.7168,3075.0],["2020-09-28",0.7484,0.7484,0.6948,0.736,900.0],["2020-09-29",0.6984,0.7308,0.6984,0.7308,6025.0],["2020-09-30",0.72,0.76,0.69,0.7056,7750.0],["2020-10-01",0.748,0.7824,0.69,0.76,43900.0],["2020-10-02",0.7712,0.7712,0.752,0.7652,1200.0],["2020-10-05",0.804,0.8732,0.796,0.8732,15250.0],["2020-10-06",0.8584,0.8736,0.84,0.84,11200.0],["2020-10-07",0.8724,0.8724,0.84,0.84,700.0],["2020-10-08",0.8388,0.8684,0.8092,0.8644,6750.0],["2020-10-09",0.8836,0.9284,0.7992,0.86,18725.0],["2020-10-12",0.86,0.86,0.86,0.86,0.0],["2020-10-13",0.8936,1.0192,0.8936,1.0192,43775.0],["2020-10-14",1.0124,1.056,0.9584,1.048,82400.0],["2020-10-15",0.9872,1.0352,0.96,1.03,54925.0],["2020-10-16",0.9992,1.0444,0.932,0.9704,89600.0],["2020-10-19",0.958,0.98,0.8708,0.8844,60025.0],["2020-10-20",0.86,0.92,0.8056,0.848,67025.0],["2020-10-21",0.88,0.9376,0.864,0.8984,21675.0],["2020-10-22",0.9124,0.9124,0.832,0.84,6400.0],["2020-10-23",0.86,0.88,0.8216,0.8216,1600.0],["2020-10-26",0.8644,0.8984,0.8496,0.8632,12900.0],["2020-10-27",0.8196,0.8736,0.8,0.8208,24075.0],["2020-10-28",0.84,0.84,0.69,0.756,29775.0],["2020-10-29",0.7176,0.8,0.7176,0.7388,4550.0],["2020-10-30",0.78,0.8,0.756,0.8,3950.0],["2020-11-02",0.828,0.8396,0.7988,0.832,20950.0],["2020-11-03",0.844,0.88,0.7624,0.82,30550.0],["2020-11-04",0.8,0.824,0.8,0.824,6525.0],["2020-11-05",0.8868,0.98,0.8428,0.904,12850.0],["2020-11-06",0.9196,1.0,0.88,1.0,31725.0],["2020-11-09",0.9968,0.9968,0.804,0.9232,78775.0],["2020-11-10",0.928,0.972,0.89,0.908,26425.0],["2020-11-11",0.9084,0.9088,0.848,0.848,12325.0],["2020-11-12",0.9456,0.9456,0.9428,0.9428,725.0],["2020-11-13",0.956,0.9988,0.92,0.9728,19750.0],["2020-11-16",0.9928,0.9928,0.9244,0.9872,7150.0],["2020-11-17",0.9764,0.9764,0.902,0.908,8500.0],["2020-11-18",0.8964,1.0,0.88,0.88,29275.0],["2020-11-19",0.8544,0.888,0.796,0.888,88650.0],["2020-11-20",0.8892,0.9184,0.8256,0.88,22650.0],["2020-11-23",0.8804,0.8952,0.8252,0.8764,46200.0],["2020-11-24",0.8424,0.88,0.8216,0.8652,16300.0],["2020-11-25",0.872,0.896,0.8512,0.8952,19300.0],["2020-11-27",0.8628,0.9132,0.8624,0.9132,13150.0],["2020-11-30",0.9132,0.9132,0.8632,0.8976,13825.0],["2020-12-01",0.9308,0.94,0.9,0.9172,25500.0],["2020-12-02",0.9504,0.9896,0.92,0.9896,18175.0],["2020-12-03",1.0,1.0148,0.94,1.0144,19350.0],["2020-12-04",0.9668,1.012,0.9668,1.012,19800.0],["2020-12-07",0.964,1.02,0.92,0.94,31075.0],["2020-12-08",0.932,1.0284,0.932,0.96,25375.0],["2020-12-09",1.032,1.0772,0.998,0.998,43275.0],["2020-12-10",1.064,1.0744,0.92,0.9784,31625.0],["2020-12-11",0.988,1.06,0.9716,1.022,46525.0],["2020-12-14",1.0512,1.064,0.9728,1.0044,30350.0],["2020-12-15",0.9888,1.12,0.9888,1.102,45350.0],["2020-12-16",1.1024,1.27,1.08,1.27,73450.0],["2020-12-17",1.3216,1.48,1.2444,1.4456,84800.0],["2020-12-18",1.3956,1.5228,1.3216,1.392,38500.0],["2020-12-21",1.4448,1.4972,1.406,1.4372,29650.0],["2020-12-22",1.4252,1.4252,1.2372,1.32,42900.0],["2020-12-23",1.338,1.352,1.24,1.3116,48725.0],["2020-12-24",1.2932,1.316,1.1384,1.2644,55800.0],["2020-12-28",1.08,1.4,1.08,1.08,4450.0],["2020-12-29",1.274,1.484,1.2468,1.428,26875.0],["2020-12-30",1.4796,1.55,1.4232,1.5452,54975.0],["2020-12-31",1.5332,1.5596,1.408,1.5284,50425.0],["2021-01-04",1.6064,1.6248,1.4572,1.548,97125.0],["2021-01-05",1.5136,1.578,1.4524,1.578,20650.0],["2021-01-06",1.5872,1.5872,1.4432,1.52,15525.0],["2021-01-07",1.5556,1.6596,1.48,1.6236,16475.0],["2021-01-08",1.5588,1.6256,1.2736,1.4964,83775.0],["2021-01-11",1.3648,1.38,1.228,1.2992,144400.0],["2021-01-12",1.3464,1.36,1.2396,1.316,31225.0],["2021-01-13",1.2896,1.294,1.236,1.2804,19750.0],["2021-01-14",1.3084,1.3344,1.2,1.314,27075.0],["2021-01-15",1.2732,1.32,1.18,1.2,33950.0],["2021-01-19",1.2868,1.3788,1.24,1.3696,51425.0],["2021-01-20",1.3872,1.496,1.368,1.456,58675.0],["2021-01-21",1.4264,1.4892,1.3476,1.3776,17375.0],["2021-01-22",1.3536,1.4,1.2904,1.3276,19925.0],["2021-01-25",1.3528,1.3544,1.28,1.28,17700.0],["2021-01-26",1.276,1.3056,1.2128,1.2128,22550.0],["2021-01-27",1.174,1.36,1.076,1.168,44650.0],["2021-01-28",1.224,1.4,1.224,1.36,26500.0],["2021-01-29",1.3796,1.504,1.298,1.44,51250.0],["2021-02-01",1.7512,1.828,1.546,1.5756,259550.0],["2021-02-02",1.4972,1.52,1.36,1.46,32575.0],["2021-02-03",1.44,1.454,1.344,1.36,30325.0],["2021-02-04",1.2484,1.2984,1.2,1.2476,37650.0],["2021-02-05",1.2512,1.28,1.2,1.2692,44475.0],["2021-02-08",1.2536,1.3684,1.24,1.2788,53475.0],["2021-02-09",1.27,1.2768,1.2,1.2632,17425.0],["2021-02-10",1.2616,1.2768,1.16,1.26,18325.0],["2021-02-11",1.1996,1.28,1.1396,1.2,79250.0],["2021-02-12",1.15,1.24,1.12,1.212,32075.0],["2021-02-16",1.1976,1.2444,1.1452,1.1684,14025.0],["2021-02-17",1.2084,1.22,1.14,1.22,13575.0],["2021-02-18",1.22,1.22,1.128,1.128,11875.0],["2021-02-19",1.2152,1.22,1.16,1.204,23950.0],["2021-02-22",1.22,1.3,1.1756,1.2684,61650.0],["2021-02-23",1.2696,1.3,1.2,1.2,12850.0],["2021-02-24",1.26,1.2932,1.1812,1.2932,56050.0],["2021-02-25",1.2972,1.32,1.2,1.2,92050.0],["2021-02-26",1.1872,1.2064,1.12,1.2,22550.0],["2021-03-01",1.176,1.24,1.08,1.1292,48425.0],["2021-03-02",1.046,1.1148,1.0188,1.0776,94175.0],["2021-03-03",1.06,1.08,0.9972,1.0128,117225.0],["2021-03-04",0.9984,1.04,0.88,0.99,220550.0],["2021-03-05",0.9012,0.9628,0.8604,0.9024,64325.0],["2021-03-08",0.9156,0.9548,0.8924,0.92,26425.0],["2021-03-09",0.9968,1.0468,0.96,1.04,111825.0],["2021-03-10",1.02,1.0504,0.96,1.0244,69500.0],["2021-03-11",1.0164,1.078,0.9868,1.054,49575.0],["2021-03-12",1.0048,1.0976,0.996,1.0788,84675.0],["2021-03-15",1.08,1.2092,1.004,1.1908,192000.0],["2021-03-16",1.1852,1.252,1.1692,1.2256,96900.0],["2021-03-17",1.2232,1.3532,1.1436,1.3296,31150.0],["2021-03-18",1.2848,1.32,1.1596,1.2144,58525.0],["2021-03-19",1.1976,1.28,1.12,1.28,37725.0],["2021-03-22",1.2648,1.2852,1.198,1.2,55850.0],["2021-03-23",1.2088,1.2236,1.044,1.1288,37000.0],["2021-03-24",1.174,1.18,1.1028,1.12,23200.0],["2021-03-25",1.1132,1.1516,1.0724,1.1516,41575.0],["2021-03-26",1.2,1.2,1.04,1.1132,64850.0],["2021-03-29",1.112,1.136,1.012,1.064,49075.0],["2021-03-30",1.06,1.08,0.988,0.99,38175.0],["2021-03-31",1.0184,1.118,1.008,1.0344,67850.0],["2021-04-01",1.0808,1.15,1.0196,1.0976,33375.0],["2021-04-05",1.1476,1.1648,1.098,1.1496,26650.0],["2021-04-06",1.2,1.24,1.182,1.21,68050.0],["2021-04-07",1.21,1.28,1.1108,1.1108,41275.0],["2021-04-08",1.1648,1.24,1.1452,1.224,19075.0],["2021-04-09",1.2256,1.24,1.16,1.2,22775.0],["2021-04-12",1.2112,1.2264,1.1336,1.176,67925.0],["2021-04-13",1.178,1.2356,1.16,1.2,20550.0],["2021-04-14",1.2248,1.2476,1.144,1.18,19825.0],["2021-04-15",1.1624,1.256,1.148,1.148,35375.0],["2021-04-16",1.23,1.3,1.1912,1.1924,49450.0],["2021-04-19",1.2652,1.28,1.196,1.2284,49500.0],["2021-04-20",1.24,1.392,1.214,1.2632,63200.0],["2021-04-21",1.28,1.4812,1.28,1.38,43375.0],["2021-04-22",1.402,1.52,1.342,1.52,28475.0],["2021-04-23",1.4612,1.52,1.3984,1.4788,31725.0],["2021-04-26",1.5088,1.5716,1.4468,1.52,94475.0],["2021-04-27",1.6,1.696,1.5004,1.58,178850.0],["2021-04-28",1.4,1.68,1.4,1.6,149675.0],["2021-04-29",1.64,1.64,1.48,1.54,147475.0],["2021-04-30",1.52,1.56,1.4,1.56,59375.0],["2021-05-03",1.56,1.6028,1.3856,1.4664,114175.0],["2021-05-04",1.52,1.52,1.404,1.42,34175.0],["2021-05-05",1.4656,1.48,1.4,1.44,35025.0],["2021-05-06",1.52,1.614,1.5072,1.5868,118500.0],["2021-05-07",1.56,1.8,1.52,1.576,73675.0],["2021-05-10",1.64,1.768,1.5328,1.5712,114775.0],["2021-05-11",1.5524,1.6548,1.44,1.58,196675.0],["2021-05-12",1.944,1.944,1.5012,1.538,43600.0],["2021-05-13",1.536,1.5464,1.44,1.504,51300.0],["2021-05-14",1.95,1.95,1.4688,1.52,36825.0],["2021-05-17",1.56,1.676,1.5324,1.672,94100.0],["2021-05-18",1.734,1.8396,1.6424,1.8116,181700.0],["2021-05-19",1.6984,1.832,1.68,1.68,83825.0],["2021-05-20",1.7104,1.944,1.68,1.7404,269700.0],["2021-05-21",2.0,2.0,1.72,1.8024,131325.0],["2021-05-24",1.98,2.0,1.8,1.9596,75250.0],["2021-05-25",1.8772,1.94,1.76,1.8432,98550.0],["2021-05-26",1.8684,1.96,1.72,1.72,146675.0],["2021-05-27",1.792,1.8392,1.742,1.774,47725.0],["2021-05-28",1.7848,1.84,1.7204,1.74,55375.0],["2021-06-01",1.9496,1.96,1.8068,1.8552,69050.0],["2021-06-02",1.8772,1.8948,1.8,1.84,59200.0],["2021-06-03",1.96,1.96,1.72,1.7624,56450.0],["2021-06-04",1.7432,1.8436,1.72,1.772,82625.0],["2021-06-07",1.95,1.95,1.722,1.8,53450.0],["2021-06-08",1.8,1.844,1.62,1.6836,91775.0],["2021-06-09",1.68,1.68,1.564,1.6164,76050.0],["2021-06-10",1.534,1.96,1.5244,1.6768,48975.0],["2021-06-11",1.96,1.96,1.596,1.62,28325.0],["2021-06-14",1.604,1.8,1.6,1.7,46175.0],["2021-06-15",1.7732,1.7732,1.64,1.6788,10700.0],["2021-06-16",1.724,1.7292,1.6,1.68,23325.0],["2021-06-17",1.4812,1.5828,1.4,1.5208,145325.0],["2021-06-18",1.52,1.552,1.4,1.46,53200.0],["2021-06-21",1.4844,1.548,1.4,1.48,64775.0],["2021-06-22",1.5,1.51,1.3852,1.4452,22925.0],["2021-06-23",1.4584,1.5036,1.444,1.4832,20900.0],["2021-06-24",1.4584,1.5204,1.4,1.4,26650.0],["2021-06-25",1.4648,1.56,1.3872,1.436,110025.0],["2021-06-28",1.326,1.4396,1.326,1.3612,23575.0],["2021-06-29",1.3612,1.54,1.2912,1.2912,53600.0],["2021-06-30",1.24,1.426,1.24,1.3876,48875.0],["2021-07-01",1.4,1.644,1.4,1.4768,7225.0],["2021-07-02",1.4768,1.48,1.4044,1.4644,37200.0],["2021-07-06",1.56,1.56,1.4116,1.434,53625.0],["2021-07-07",1.4304,1.4476,1.36,1.3628,9325.0],["2021-07-08",1.48,1.48,1.2036,1.2036,117925.0],["2021-07-09",1.2492,1.332,1.2,1.26,21325.0],["2021-07-12",1.06,1.3124,1.06,1.268,38750.0],["2021-07-13",1.32,1.32,1.2,1.2004,24200.0],["2021-07-14",1.2528,1.3196,1.234,1.2952,17025.0],["2021-07-15",1.28,1.32,1.2004,1.2544,25650.0],["2021-07-16",1.2488,1.2488,1.0576,1.0804,99425.0],["2021-07-19",0.962,1.1,0.9556,1.0036,94700.0],["2021-07-20",1.0232,1.0592,0.9892,1.012,23450.0],["2021-07-21",1.034,1.2044,1.0072,1.204,35075.0],["2021-07-22",1.0304,1.22,1.0304,1.152,27700.0],["2021-07-23",1.192,1.192,1.1204,1.1776,18225.0],["2021-07-26",1.1912,1.2356,1.1412,1.1636,11000.0],["2021-07-27",1.1288,1.176,1.1,1.1752,10400.0],["2021-07-28",1.2,1.32,1.176,1.2516,30100.0],["2021-07-29",1.32,1.4056,1.2756,1.312,28050.0],["2021-07-30",1.2716,1.56,1.24,1.3632,13925.0],["2021-08-02",1.48,1.5,1.284,1.3796,12775.0],["2021-08-03",1.2808,1.3644,1.2808,1.3136,14350.0],["2021-08-04",1.3704,1.3972,1.2484,1.298,38225.0],["2021-08-05",1.2108,1.2408,1.1568,1.168,58300.0],["2021-08-06",1.112,1.2,1.0488,1.1312,34000.0],["2021-08-09",1.116,1.136,1.0408,1.0652,44700.0],["2021-08-10",1.0972,1.1068,0.98,1.04,36250.0],["2021-08-11",1.08,1.08,1.008,1.066,34575.0],["2021-08-12",1.06,1.0656,1.0,1.016,22575.0],["2021-08-13",1.02,1.096,1.02,1.036,76325.0],["2021-08-16",1.038,1.08,0.992,1.034,46750.0],["2021-08-17",1.034,1.08,0.94,0.998,57625.0],["2021-08-18",1.0392,1.0392,0.9152,0.9984,63950.0],["2021-08-19",0.9984,0.9984,0.9036,0.92,92350.0],["2021-08-20",0.9156,0.9792,0.9004,0.9792,56400.0],["2021-08-23",1.3,1.3,0.988,1.0068,63050.0],["2021-08-24",1.08,1.1492,1.0452,1.08,25275.0],["2021-08-25",1.0324,1.0552,1.0,1.016,16825.0],["2021-08-26",0.978,1.0436,0.976,1.0388,58675.0],["2021-08-27",1.0392,1.32,1.0392,1.14,122125.0],["2021-08-30",1.2,1.2,1.0604,1.0908,8475.0],["2021-08-31",1.1,1.16,1.0984,1.1456,16450.0],["2021-09-01",1.1432,1.1488,1.1004,1.1244,18550.0],["2021-09-02",1.128,1.1496,1.0668,1.0684,22925.0],["2021-09-03",1.1232,1.2,1.1008,1.1484,115625.0],["2021-09-07",1.1344,1.1344,1.0448,1.1132,21750.0],["2021-09-08",1.1092,1.1092,1.012,1.012,43925.0],["2021-09-09",1.02,1.05,0.98,1.016,44625.0],["2021-09-10",0.97,1.0316,0.9416,0.9568,58225.0],["2021-09-13",0.92,1.0112,0.92,0.9608,46025.0],["2021-09-14",0.876,1.02,0.876,0.9452,198575.0],["2021-09-15",0.9472,0.984,0.9184,0.94,86625.0],["2021-09-16",0.904,0.9052,0.84,0.8612,69250.0],["2021-09-17",0.92,0.92,0.8356,0.8632,48250.0],["2021-09-20",0.96,0.96,0.7516,0.8044,214225.0],["2021-09-21",0.8536,0.9396,0.8436,0.8816,67200.0],["2021-09-22",0.922,0.9676,0.9208,0.936,93950.0],["2021-09-23",0.984,0.984,0.852,0.852,37250.0],["2021-09-24",0.9148,0.9196,0.8476,0.8988,29350.0],["2021-09-27",0.8952,0.9188,0.8432,0.8712,12825.0],["2021-09-28",0.8444,0.8584,0.816,0.84,31625.0],["2021-09-29",0.818,0.8556,0.8,0.84,78300.0],["2021-09-30",0.844,0.8632,0.8004,0.86,26850.0],["2021-10-01",0.83,0.888,0.83,0.8616,78500.0],["2021-10-04",0.8556,0.8668,0.8188,0.8512,29300.0],["2021-10-05",0.844,0.8824,0.8196,0.856,46400.0],["2021-10-06",0.84,0.8712,0.8136,0.8708,31625.0],["2021-10-07",0.86,0.92,0.86,0.9132,23175.0],["2021-10-08",0.9076,0.998,0.88,0.9824,65975.0],["2021-10-11",1.02,1.12,0.96,1.1,24400.0],["2021-10-12",1.1,1.1,1.1,1.1,0.0],["2021-10-13",1.1,1.1,1.1,1.1,0.0],["2021-10-14",1.1,1.1,1.1,1.1,0.0],["2021-10-15",1.1,1.1,1.1,1.1,0.0],["2021-10-18",1.1,1.1,1.1,1.1,0.0],["2021-10-19",1.1,1.1,1.1,1.1,0.0],["2021-10-20",1.1,1.1,1.1,1.1,0.0],["2021-10-21",1.1,1.1,1.1,1.1,0.0],["2021-10-22",1.1,1.1,1.1,1.1,0.0],["2021-10-25",1.1,1.1,1.1,1.1,0.0],["2021-10-26",1.1,1.1,1.1,1.1,0.0],["2021-10-27",1.1,1.1,1.1,1.1,0.0],["2021-10-28",1.1,1.1,1.1,1.1,0.0],["2021-10-29",1.1,1.1,1.1,1.1,0.0],["2021-11-01",1.1,1.1,1.1,1.1,0.0],["2021-11-02",1.1,1.1,1.1,1.1,0.0],["2021-11-03",1.1,1.1,1.1,1.1,0.0],["2021-11-04",1.1,1.1,1.1,1.1,0.0],["2021-11-05",1.1,1.1,1.1,1.1,0.0],["2021-11-08",1.1,1.1,1.1,1.1,0.0],["2021-11-09",1.1,1.1,1.1,1.1,0.0],["2021-11-10",1.1,1.1,1.1,1.1,0.0],["2021-11-11",1.1,1.1,1.1,1.1,0.0],["2021-11-12",1.1,1.1,1.1,1.1,0.0],["2021-11-15",1.1,1.1,1.1,1.1,0.0],["2021-11-16",1.1,1.1,1.1,1.1,0.0],["2021-11-17",1.1,1.1,1.1,1.1,0.0],["2021-11-18",1.1,1.32,1.1,1.2328,204050.0],["2021-11-19",1.24,1.2412,1.1204,1.1996,79100.0],["2021-11-22",1.116,1.166,1.04,1.0964,157275.0],["2021-11-23",1.14,1.14,0.9216,1.0808,156000.0],["2021-11-24",1.0452,1.0868,0.94,1.0868,41850.0],["2021-11-26",1.0104,1.0428,0.9488,0.9488,10625.0],["2021-11-29",0.964,0.9836,0.9252,0.9252,49875.0],["2021-11-30",0.92,0.9372,0.8,0.8764,68675.0],["2021-12-01",0.8844,0.9056,0.8,0.8,80975.0],["2021-12-02",0.806,0.8432,0.7384,0.8292,35450.0],["2021-12-03",0.84,0.8868,0.7712,0.8388,44000.0],["2021-12-06",0.8,0.8188,0.736,0.8,58425.0],["2021-12-07",0.8452,0.8452,0.8008,0.82,7900.0],["2021-12-08",0.8032,0.8804,0.8032,0.82,6500.0],["2021-12-09",0.84,0.84,0.7876,0.7936,12550.0],["2021-12-10",0.814,0.83,0.7448,0.7448,17450.0],["2021-12-13",0.768,0.7872,0.68,0.7196,57275.0],["2021-12-14",0.7448,0.8072,0.71,0.8072,62150.0],["2021-12-15",0.7596,0.7684,0.7028,0.7672,51550.0],["2021-12-16",0.8,0.8212,0.764,0.8192,33975.0],["2021-12-17",0.8564,0.9584,0.836,0.88,49750.0],["2021-12-20",0.82,0.84,0.76,0.82,158525.0],["2021-12-21",0.86,0.9124,0.8152,0.9052,17550.0],["2021-12-22",0.9032,0.94,0.8804,0.94,18800.0],["2021-12-23",0.94,0.99,0.8928,0.9292,44125.0],["2021-12-27",0.84,0.96,0.84,0.94,26500.0],["2021-12-28",0.88,1.16,0.88,0.88,43025.0],["2021-12-29",0.8704,0.8904,0.85,0.8644,16575.0],["2021-12-30",0.8644,0.9844,0.8644,0.98,53500.0],["2021-12-31",0.98,1.0,0.8944,0.96,13625.0],["2022-01-03",0.8,1.16,0.8,1.0,9875.0],["2022-01-04",0.9548,0.9668,0.92,0.9516,10350.0],["2022-01-05",0.9516,0.9872,0.8308,0.8752,67725.0],["2022-01-06",0.96,0.96,0.79,0.8,29500.0],["2022-01-07",0.72,0.878,0.72,0.8544,35275.0],["2022-01-10",0.856,0.9344,0.8252,0.9344,9775.0],["2022-01-11",0.92,0.94,0.8656,0.94,44425.0],["2022-01-12",0.9588,1.032,0.9168,1.0,16200.0],["2022-01-13",1.04,1.04,0.9208,0.9208,4850.0],["2022-01-14",0.9584,1.0396,0.9584,0.9716,11950.0],["2022-01-18",0.8804,1.0128,0.8804,0.9424,8150.0],["2022-01-19",0.9592,1.08,0.9592,1.08,75100.0],["2022-01-20",1.12,1.1992,1.0472,1.0572,66275.0],["2022-01-21",1.0968,1.0968,0.9304,0.9436,30800.0],["2022-01-24",0.934,0.96,0.8024,0.912,44275.0],["2022-01-25",0.914,1.008,0.9124,0.9672,25325.0],["2022-01-26",1.0592,1.0592,0.9296,0.9664,20775.0],["2022-01-27",0.978,1.0024,0.9008,0.9208,10250.0],["2022-01-28",0.9212,0.9592,0.8724,0.8724,14500.0],["2022-01-31",0.8628,0.8948,0.828,0.8804,25625.0],["2022-02-01",1.2144,1.2144,0.8312,0.84,17325.0],["2022-02-02",0.8324,0.8456,0.7824,0.832,8625.0],["2022-02-03",0.8,0.9012,0.8,0.8516,14550.0],["2022-02-04",0.8776,0.9196,0.8776,0.9196,2325.0],["2022-02-07",0.8992,0.9348,0.8304,0.88,31150.0],["2022-02-08",0.9484,0.9676,0.9124,0.9604,37450.0],["2022-02-09",0.9048,0.9596,0.8648,0.9088,29475.0],["2022-02-10",0.92,0.966,0.848,0.9008,34300.0],["2022-02-11",0.9464,0.9976,0.88,0.9256,18300.0],["2022-02-14",0.9484,1.0144,0.8976,0.9584,65325.0],["2022-02-15",0.9004,0.9372,0.9004,0.9208,34200.0],["2022-02-16",0.96,0.96,0.9296,0.9464,47150.0],["2022-02-17",0.9552,1.08,0.9196,1.05,96350.0],["2022-02-18",1.0496,1.0796,1.0,1.02,18175.0],["2022-02-22",1.0248,1.08,0.9804,1.0,16925.0],["2022-02-23",1.02,1.172,1.0,1.172,141550.0],["2022-02-24",1.172,1.2,1.0108,1.062,68300.0],["2022-02-25",1.0532,1.16,1.008,1.0548,24625.0],["2022-02-28",1.0548,1.118,1.0,1.0076,16125.0],["2022-03-01",1.0004,1.1484,1.0004,1.114,50725.0],["2022-03-02",1.1104,1.1516,1.0604,1.1084,69900.0],["2022-03-03",1.118,1.12,1.074,1.112,25050.0],["2022-03-04",1.116,1.2,1.0964,1.1988,50025.0],["2022-03-07",1.2,1.424,1.1768,1.2048,47600.0],["2022-03-08",1.3,1.4,1.2044,1.2624,77250.0],["2022-03-09",1.252,1.2796,1.192,1.262,23150.0],["2022-03-10",1.2348,1.3564,1.2348,1.356,29850.0],["2022-03-11",1.3252,1.3496,1.2776,1.3496,28400.0],["2022-03-14",1.2756,1.312,1.192,1.2176,84900.0],["2022-03-15",1.1608,1.3064,1.14,1.2,23000.0],["2022-03-16",1.24,1.3324,1.1204,1.1864,6200.0],["2022-03-17",1.2032,1.376,1.2,1.3148,39325.0],["2022-03-18",1.3456,1.4248,1.2,1.2868,67900.0],["2022-03-21",1.3872,1.562,1.3196,1.5256,112300.0],["2022-03-22",1.6596,1.6796,0.48,1.5404,45850.0],["2022-03-23",1.5324,1.5424,1.44,1.4792,29125.0],["2022-03-24",1.4768,1.52,1.4468,1.4468,46725.0],["2022-03-25",1.4612,1.4904,1.38,1.38,26000.0],["2022-03-28",1.3888,1.56,1.32,1.4,95375.0],["2022-03-29",1.364,1.6796,1.364,1.6324,134225.0],["2022-03-30",1.5612,1.7196,1.5452,1.56,40450.0],["2022-03-31",1.5544,1.64,1.4804,1.6,79200.0],["2022-04-01",1.5508,1.6796,1.4404,1.52,50425.0],["2022-04-04",1.5776,1.68,1.48,1.54,27675.0],["2022-04-05",1.6,1.6,1.482,1.488,30225.0],["2022-04-06",1.488,1.7196,1.2804,1.6756,89375.0],["2022-04-07",1.4148,1.554,1.3676,1.52,81550.0],["2022-04-08",1.5196,1.5196,1.39,1.48,49950.0],["2022-04-11",1.4,1.5056,1.4,1.4392,31950.0],["2022-04-12",1.46,1.5196,1.432,1.4544,49075.0],["2022-04-13",1.4328,1.52,1.3,1.48,137125.0],["2022-04-14",1.52,1.68,1.44,1.66,50850.0],["2022-04-18",1.72,1.76,1.68,1.76,92600.0],["2022-04-19",1.71,1.7996,1.6004,1.7032,85425.0],["2022-04-20",1.76,1.76,1.6408,1.736,36900.0],["2022-04-21",1.36,1.68,1.36,1.588,83750.0],["2022-04-22",1.52,1.66,1.4512,1.462,41225.0],["2022-04-25",1.36,1.424,1.32,1.412,87825.0],["2022-04-26",1.32,1.44,1.32,1.3372,20850.0],["2022-04-27",1.7,1.7,1.24,1.3332,59600.0],["2022-04-28",1.3304,1.338,1.242,1.2964,55725.0],["2022-04-29",1.336,1.56,1.26,1.32,38625.0],["2022-05-02",1.24,1.3036,1.176,1.2372,66200.0],["2022-05-03",1.304,1.3344,1.1608,1.3316,67350.0],["2022-05-04",1.32,1.3336,1.2012,1.3132,38250.0],["2022-05-05",1.332,1.3352,1.08,1.1992,80000.0],["2022-05-06",1.1984,1.1984,1.0,1.0004,144000.0],["2022-05-09",1.0,1.1988,0.8804,1.0264,84000.0],["2022-05-10",1.0,1.0124,0.88,0.98,137325.0],["2022-05-11",0.9996,1.1028,0.9604,1.0348,35475.0],["2022-05-12",0.9516,1.17,0.926,0.9652,46350.0],["2022-05-13",0.9688,1.1148,0.9688,1.1148,57675.0],["2022-05-16",1.116,1.2,1.08,1.1836,24150.0],["2022-05-17",1.1836,1.28,1.168,1.1836,8150.0],["2022-05-18",1.16,1.1768,1.104,1.16,17975.0],["2022-05-19",1.28,1.36,1.178,1.2644,13375.0],["2022-05-20",1.25,1.44,1.04,1.24,37650.0],["2022-05-23",1.2396,1.24,1.1,1.16,15575.0],["2022-05-24",1.12,1.2508,1.12,1.24,3750.0],["2022-05-25",1.2648,1.2768,1.2012,1.2556,28825.0],["2022-05-26",1.204,1.204,1.204,1.204,275.0],["2022-05-27",1.2352,1.2352,1.204,1.2244,6000.0],["2022-05-31",1.2244,1.24,1.16,1.24,6275.0],["2022-06-01",1.24,1.3032,1.132,1.3032,19775.0],["2022-06-02",1.3176,1.4,1.3032,1.36,47375.0],["2022-06-03",1.39,1.46,1.28,1.28,32625.0],["2022-06-06",1.2688,1.3228,1.2688,1.3228,525.0],["2022-06-07",1.2652,1.3456,1.2652,1.3324,4475.0],["2022-06-08",1.3392,1.36,1.24,1.29,12225.0],["2022-06-09",1.2508,1.2508,1.1804,1.24,10350.0],["2022-06-10",1.1,1.2396,1.0752,1.208,5075.0],["2022-06-13",1.2144,1.248,1.12,1.12,16550.0],["2022-06-14",1.12,1.1516,1.0604,1.1188,13925.0],["2022-06-15",1.066,1.1996,0.96,1.1996,17375.0],["2022-06-16",1.1996,1.1996,1.08,1.118,4925.0],["2022-06-17",1.0892,1.1084,0.92,1.08,16000.0],["2022-06-21",1.036,1.1044,1.036,1.1044,4225.0],["2022-06-22",1.08,1.08,0.96,0.96,7300.0],["2022-06-23",0.95,0.9996,0.54,0.9292,72150.0],["2022-06-24",0.9396,1.1196,0.844,0.99,25875.0],["2022-06-27",1.054,1.08,1.0,1.0,7225.0],["2022-06-28",0.982,1.0,0.94,0.94,6125.0],["2022-06-29",0.9404,0.9404,0.94,0.94,11100.0],["2022-06-30",0.92,0.9804,0.892,0.912,15900.0],["2022-07-01",1.0,1.08,1.0,1.08,5675.0],["2022-07-05",0.96,0.96,0.84,0.8748,56800.0],["2022-07-06",0.88,0.9,0.7,0.7888,120650.0],["2022-07-07",0.8536,0.9176,0.8536,0.8788,14850.0],["2022-07-08",0.904,0.92,0.8,0.8436,20375.0],["2022-07-11",0.8956,0.8956,0.82,0.86,17425.0],["2022-07-12",0.86,0.916,0.8,0.82,16575.0],["2022-07-13",0.784,0.92,0.7828,0.918,20375.0],["2022-07-14",0.8,0.9668,0.8,0.8912,72600.0],["2022-07-15",0.8444,0.9,0.8444,0.888,6300.0],["2022-07-18",0.8972,0.9348,0.8972,0.926,6050.0],["2022-07-19",0.94,1.02,0.9152,1.02,8425.0],["2022-07-20",1.094,1.16,1.08,1.1544,52150.0],["2022-07-21",1.1536,1.3232,1.1408,1.248,75450.0],["2022-07-22",1.68,1.68,1.2116,1.2116,11350.0],["2022-07-25",1.26,1.2884,1.2104,1.24,8175.0],["2022-07-26",1.2164,1.36,1.1204,1.2112,6250.0],["2022-07-27",1.1656,1.22,1.0824,1.206,31650.0],["2022-07-28",1.32,1.68,1.1812,1.2956,103650.0],["2022-07-29",1.3,1.3032,1.2064,1.278,56350.0],["2022-08-01",1.32,1.36,1.2004,1.28,150475.0],["2022-08-02",1.28,1.3596,1.2156,1.28,69450.0],["2022-08-03",1.2832,1.2888,1.2084,1.2848,23225.0],["2022-08-04",1.28,1.48,1.244,1.4308,38600.0],["2022-08-05",1.1564,1.52,1.1564,1.5152,77600.0],["2022-08-08",1.3888,1.5192,1.1004,1.5,93775.0],["2022-08-09",1.4608,1.48,1.332,1.464,68925.0],["2022-08-10",1.4824,1.5,1.44,1.48,21350.0],["2022-08-11",1.4796,1.5196,1.4448,1.4448,59325.0],["2022-08-12",1.52,1.52,1.4408,1.5036,34775.0],["2022-08-15",1.4756,1.5592,1.38,1.3952,46100.0],["2022-08-16",1.4,1.4212,1.364,1.38,38050.0],["2022-08-17",1.316,1.3592,1.206,1.2116,57200.0],["2022-08-18",1.2044,1.282,1.1436,1.236,23875.0],["2022-08-19",1.24,1.276,1.14,1.144,50775.0],["2022-08-22",1.2,1.2,1.08,1.1636,38300.0],["2022-08-23",1.1824,1.4428,1.14,1.44,38100.0],["2022-08-24",1.36,1.44,1.24,1.4152,111425.0],["2022-08-25",1.4056,1.5748,1.3604,1.48,25825.0],["2022-08-26",1.48,1.49,1.36,1.36,50775.0],["2022-08-29",1.382,1.5596,1.382,1.4828,22550.0],["2022-08-30",1.492,1.492,1.22,1.2368,140300.0],["2022-08-31",1.2444,1.2444,1.1276,1.1312,111425.0],["2022-09-01",1.04,1.076,0.97,1.0,132125.0],["2022-09-02",1.04,1.1532,1.0,1.0,69975.0],["2022-09-06",1.032,1.0504,0.9624,0.9624,33600.0],["2022-09-07",0.84,1.1,0.84,1.0504,24325.0],["2022-09-08",1.0812,1.1168,1.0504,1.08,37300.0],["2022-09-09",1.0504,1.2196,1.0504,1.16,57175.0],["2022-09-12",1.2452,1.3516,1.2048,1.2048,47350.0],["2022-09-13",1.2048,1.2048,1.0648,1.1196,32950.0],["2022-09-14",1.12,1.16,1.112,1.1504,22675.0],["2022-09-15",1.16,1.3996,1.0624,1.0824,31825.0],["2022-09-16",1.06,1.14,1.0004,1.08,56750.0],["2022-09-19",1.11,1.16,1.04,1.08,29100.0],["2022-09-20",1.0608,1.0992,1.032,1.032,21875.0],["2022-09-21",1.08,1.1364,1.0484,1.08,37725.0],["2022-09-22",1.08,1.136,1.068,1.068,9850.0],["2022-09-23",1.01,1.0792,0.92,0.96,39100.0],["2022-09-26",0.98,0.9812,0.84,0.8596,78000.0],["2022-09-27",0.9,0.94,0.8596,0.92,10100.0],["2022-09-28",0.88,1.14,0.88,1.0,28550.0],["2022-09-29",1.0,1.0,0.96,0.9836,39925.0],["2022-09-30",1.0,1.28,1.0,1.0432,19500.0],["2022-10-03",1.0436,1.3592,1.0436,1.16,56075.0],["2022-10-04",1.2228,1.32,1.2,1.2528,40725.0],["2022-10-05",1.2376,1.2964,1.1,1.24,27375.0],["2022-10-06",1.2324,1.52,1.212,1.52,168575.0],["2022-10-07",1.48,1.48,1.28,1.28,68375.0],["2022-10-10",1.2,1.32,1.2,1.2,12050.0],["2022-10-11",1.2,1.32,1.2,1.2,30750.0],["2022-10-12",1.24,1.3248,1.172,1.324,69150.0],["2022-10-13",1.1764,1.36,1.1764,1.2804,20175.0],["2022-10-14",1.3352,1.3352,1.244,1.26,16025.0],["2022-10-17",1.354,1.4,1.32,1.3552,27375.0],["2022-10-18",1.392,1.44,1.284,1.44,53550.0],["2022-10-19",1.32,1.4,1.2812,1.364,52850.0],["2022-10-20",1.324,1.44,1.324,1.3848,17475.0],["2022-10-21",1.4,1.44,1.3804,1.44,22825.0],["2022-10-24",1.3912,1.3912,1.28,1.2968,49400.0],["2022-10-25",1.3084,1.3084,1.278,1.3,7325.0],["2022-10-26",1.2736,1.44,1.2736,1.33,21250.0],["2022-10-27",1.332,1.332,1.1932,1.1932,32575.0],["2022-10-28",0.84,1.2484,0.84,1.24,14625.0],["2022-10-31",1.228,1.2576,1.1712,1.2116,15850.0],["2022-11-01",1.36,1.4,1.2404,1.376,18950.0],["2022-11-02",1.3372,1.44,1.3372,1.3412,31650.0],["2022-11-03",1.32,1.3892,1.24,1.3892,8600.0],["2022-11-04",1.4396,1.52,1.3684,1.44,55200.0],["2022-11-07",1.4432,1.4496,1.3988,1.4,20925.0],["2022-11-08",1.44,1.5272,1.4296,1.48,59250.0],["2022-11-09",1.68,1.68,1.364,1.4192,14675.0],["2022-11-10",1.528,1.56,1.4208,1.52,44075.0],["2022-11-11",1.5556,1.6,1.476,1.56,97475.0],["2022-11-14",1.5812,1.6,1.55,1.58,44200.0],["2022-11-15",1.564,1.6,1.48,1.6,40700.0],["2022-11-16",1.56,1.6,1.4812,1.528,15525.0],["2022-11-17",1.4812,1.488,1.36,1.4712,20975.0],["2022-11-18",1.4712,1.4712,1.4628,1.468,2675.0],["2022-11-21",1.468,1.48,1.4,1.48,7575.0],["2022-11-22",1.536,1.6,1.4616,1.4656,17800.0],["2022-11-23",1.522,1.56,1.52,1.52,24050.0],["2022-11-25",1.5636,1.6164,1.5484,1.6,12775.0],["2022-11-28",1.64,1.64,1.36,1.386,45500.0],["2022-11-29",1.42,1.4628,1.4,1.408,19025.0],["2022-11-30",1.24,1.36,1.2396,1.32,90900.0],["2022-12-01",1.3256,1.4592,1.32,1.3548,43750.0],["2022-12-02",1.538,1.538,1.32,1.3812,34250.0],["2022-12-05",1.4,1.4,1.2804,1.294,32975.0],["2022-12-06",1.3,1.376,1.2416,1.318,30950.0],["2022-12-07",1.4,1.4172,1.34,1.342,21625.0],["2022-12-08",1.342,1.3792,1.342,1.342,19100.0],["2022-12-09",1.3784,1.44,1.32,1.3648,38950.0],["2022-12-12",1.376,1.376,1.2848,1.3,22125.0],["2022-12-13",1.3376,1.44,1.28,1.2812,29800.0],["2022-12-14",1.2816,1.43,1.2808,1.32,14450.0],["2022-12-15",1.32,1.32,1.204,1.2756,37975.0],["2022-12-16",1.2364,1.3188,1.16,1.168,104775.0],["2022-12-19",1.2,1.22,1.12,1.2,28125.0],["2022-12-20",1.12,1.36,1.12,1.3132,16025.0],["2022-12-21",1.26,1.28,1.1988,1.28,38825.0],["2022-12-22",1.2396,1.24,1.16,1.24,29450.0],["2022-12-23",1.2,1.24,1.16,1.24,14300.0],["2022-12-27",1.3196,1.32,1.2404,1.32,2425.0],["2022-12-28",1.24,1.4,1.16,1.1956,23225.0],["2022-12-29",1.1956,1.2388,1.16,1.16,59000.0],["2022-12-30",1.16,1.2,1.16,1.2,14475.0],["2023-01-03",1.1988,1.36,1.1984,1.248,32025.0],["2023-01-04",1.264,1.4,1.1984,1.276,55050.0],["2023-01-05",1.52,1.52,1.2,1.2172,9275.0],["2023-01-06",1.22,1.396,1.2,1.24,49950.0],["2023-01-09",1.24,1.28,1.2012,1.24,26850.0],["2023-01-10",1.26,1.28,1.16,1.16,21750.0],["2023-01-11",1.14,1.24,1.124,1.124,36425.0],["2023-01-12",1.14,1.22,1.1,1.1524,71025.0],["2023-01-13",1.16,1.16,1.1004,1.15,51200.0],["2023-01-17",1.2,1.2,1.12,1.124,15250.0],["2023-01-18",1.1588,1.2208,1.1588,1.1856,26875.0],["2023-01-19",1.1576,1.28,1.1576,1.24,15450.0],["2023-01-20",1.2224,1.3,1.2224,1.26,11000.0],["2023-01-23",1.26,1.26,1.1412,1.1996,66250.0],["2023-01-24",1.24,1.32,1.22,1.2776,15625.0],["2023-01-25",1.1404,1.28,1.1404,1.212,20000.0],["2023-01-26",1.2604,1.33,1.26,1.2752,43075.0],["2023-01-27",1.28,1.34,1.2,1.292,7075.0],["2023-01-30",1.2636,1.2888,1.2,1.2,27200.0],["2023-01-31",1.2088,1.26,1.16,1.16,82450.0],["2023-02-01",1.16,1.2924,1.1128,1.2924,35775.0],["2023-02-02",1.252,1.294,1.1124,1.1704,26350.0],["2023-02-03",1.1,1.17,1.0,1.1356,44775.0],["2023-02-06",1.0648,1.0992,1.0004,1.044,31625.0],["2023-02-07",1.056,1.056,1.0,1.056,25600.0],["2023-02-08",1.06,1.08,1.02,1.038,17475.0],["2023-02-09",1.036,1.2,0.98,0.9884,42400.0],["2023-02-10",0.972,1.16,0.94,1.16,36525.0],["2023-02-13",1.0,1.0556,0.96,1.02,10800.0],["2023-02-14",1.04,1.0556,1.034,1.038,4025.0],["2023-02-15",1.0032,1.04,0.94,0.9908,62425.0],["2023-02-16",0.9368,1.08,0.92,1.0116,47950.0],["2023-02-17",1.0,1.04,0.9912,1.04,55175.0],["2023-02-21",1.06,1.08,0.9712,0.9748,31975.0],["2023-02-22",0.976,1.12,0.954,0.9608,9975.0],["2023-02-23",0.96,0.98,0.958,0.9744,9350.0],["2023-02-24",1.2,1.2,0.92,0.946,39225.0],["2023-02-27",1.168,1.168,0.928,0.96,39525.0],["2023-02-28",0.9144,1.12,0.9,0.9528,7950.0],["2023-03-01",0.9584,1.04,0.95,0.95,20675.0],["2023-03-02",0.9932,1.04,0.9932,1.04,9000.0],["2023-03-03",1.04,1.12,1.04,1.08,20050.0],["2023-03-06",1.0796,1.08,1.0188,1.0188,4300.0],["2023-03-07",0.9308,0.9324,0.8852,0.892,51400.0],["2023-03-08",0.9,0.9044,0.88,0.9044,16300.0],["2023-03-09",0.9288,0.9288,0.844,0.864,52525.0],["2023-03-10",0.88,1.08,0.88,0.88,19275.0],["2023-03-13",0.96,1.2,0.88,1.16,40475.0],["2023-03-14",1.1592,1.1592,1.0096,1.012,4300.0],["2023-03-15",1.06,1.06,0.88,1.0172,10200.0],["2023-03-16",1.02,1.1512,0.92,1.1512,25250.0],["2023-03-17",1.15,1.5516,1.15,1.5064,111850.0],["2023-03-20",1.4028,1.48,1.1624,1.3452,41150.0],["2023-03-21",1.3084,1.3392,1.2,1.2248,98300.0],["2023-03-22",1.16,1.32,1.12,1.32,58450.0],["2023-03-23",1.3088,1.44,1.3088,1.44,19600.0],["2023-03-24",1.4,1.44,1.28,1.336,51225.0],["2023-03-27",1.22,1.36,1.22,1.36,23600.0],["2023-03-28",1.28,1.48,1.28,1.44,29350.0],["2023-03-29",1.56,1.56,1.4,1.4192,64850.0],["2023-03-30",1.4332,1.52,1.36,1.4,73525.0],["2023-03-31",1.4,1.46,1.3628,1.4596,58625.0],["2023-04-03",1.4272,1.4828,1.32,1.4012,21075.0],["2023-04-04",1.4,1.5,1.3544,1.4424,141650.0],["2023-04-05",1.48,1.56,1.398,1.4,63975.0],["2023-04-06",1.3592,1.44,1.32,1.4,36500.0],["2023-04-10",1.4,1.4068,1.3472,1.36,34875.0],["2023-04-11",1.44,1.44,1.32,1.32,51025.0],["2023-04-12",1.32,1.44,1.3104,1.3252,61425.0],["2023-04-13",1.4,1.44,1.36,1.394,100100.0],["2023-04-14",1.4092,1.4092,1.32,1.36,82050.0],["2023-04-17",1.4,1.4,1.28,1.3492,37450.0],["2023-04-18",1.3436,1.44,1.3436,1.392,24275.0],["2023-04-19",1.326,1.44,1.28,1.36,130875.0],["2023-04-20",1.3812,1.4,1.244,1.36,91525.0],["2023-04-21",1.3212,1.4,1.2,1.2992,59650.0],["2023-04-24",1.26,1.3,1.24,1.24,13100.0],["2023-04-25",1.24,1.24,1.2,1.2,30075.0],["2023-04-26",1.1744,1.2044,1.16,1.16,19150.0],["2023-04-27",1.1944,1.1944,1.124,1.18,10925.0],["2023-04-28",1.18,1.2,1.1,1.1,63650.0],["2023-05-01",1.12,1.1212,1.004,1.08,49625.0],["2023-05-02",1.08,1.16,1.08,1.1464,21675.0],["2023-05-03",1.2,1.2,1.116,1.12,22800.0],["2023-05-04",1.072,1.24,1.072,1.24,102700.0],["2023-05-05",1.28,1.28,1.18,1.24,45350.0],["2023-05-08",1.24,1.24,1.1524,1.1656,7675.0],["2023-05-09",1.2,1.2,0.88,1.0,369650.0],["2023-05-10",1.08,1.08,0.92,1.0,39450.0],["2023-05-11",1.08,1.08,0.9004,1.0,18175.0],["2023-05-12",0.936,1.0,0.88,0.98,151800.0],["2023-05-15",0.88,0.92,0.87,0.92,49100.0],["2023-05-16",0.96,0.96,0.87,0.92,12625.0],["2023-05-17",0.96,0.96,0.87,0.87,35075.0],["2023-05-18",0.9324,0.9948,0.92,0.94,25975.0],["2023-05-19",0.94,0.94,0.86,0.92,9825.0],["2023-05-22",0.92,0.92,0.85,0.86,13875.0],["2023-05-23",0.92,0.92,0.84,0.84,20550.0],["2023-05-24",0.84,0.84,0.8,0.836,13475.0],["2023-05-25",0.82,0.84,0.0752,0.6404,119750.0],["2023-05-26",0.72,0.8392,0.72,0.808,40875.0],["2023-05-30",0.6,0.76,0.6,0.76,16875.0],["2023-05-31",0.76,0.76,0.688,0.72,22775.0],["2023-06-01",0.72,0.92,0.7092,0.88,13325.0],["2023-06-02",0.92,0.92,0.72,0.88,24975.0],["2023-06-05",0.8,0.9192,0.8,0.828,15675.0],["2023-06-06",0.9,0.9376,0.8,0.84,15100.0],["2023-06-07",0.8,0.84,0.8,0.84,18050.0],["2023-06-08",0.84,0.84,0.76,0.84,39300.0],["2023-06-09",0.84,0.844,0.8044,0.84,29650.0],["2023-06-12",0.84,0.84,0.76,0.84,11625.0],["2023-06-13",0.84,0.84,0.76,0.832,1850.0],["2023-06-14",0.84,0.96,0.82,0.84,29350.0],["2023-06-15",0.84,0.84,0.762,0.762,2175.0],["2023-06-16",0.96,1.01,0.8576,0.95,172300.0],["2023-06-20",0.9576,0.9576,0.8036,0.8164,17950.0],["2023-06-21",0.816,0.9,0.806,0.8664,26900.0],["2023-06-22",0.816,0.816,0.8056,0.81,4975.0],["2023-06-23",0.806,0.8796,0.806,0.8644,2875.0],["2023-06-26",0.9988,1.0788,0.9692,0.9992,10500.0],["2023-06-27",0.96,1.0772,0.9568,0.964,8175.0],["2023-06-28",0.96,0.96,0.9212,0.9212,3750.0],["2023-06-29",0.92,0.92,0.92,0.92,1625.0],["2023-06-30",0.9528,0.9528,0.952,0.9528,12100.0],["2023-07-03",0.96,1.02,0.96,1.02,10175.0],["2023-07-05",1.0564,1.0716,0.882,1.0596,24075.0],["2023-07-06",0.8828,1.0596,0.8828,1.04,7800.0],["2023-07-07",0.9836,1.0,0.94,0.94,10675.0],["2023-07-10",0.8828,1.0,0.8828,0.96,21875.0],["2023-07-11",0.96,0.96,0.8,0.8908,39800.0],["2023-07-12",0.9088,1.0392,0.8404,1.016,9650.0],["2023-07-13",1.0392,1.0792,0.8404,1.0708,28975.0],["2023-07-14",1.0384,1.0772,0.96,0.96,10350.0],["2023-07-17",0.88,1.0472,0.88,0.96,15075.0],["2023-07-18",1.036,1.036,0.964,0.964,4075.0],["2023-07-19",1.0328,1.07,0.96,1.07,13225.0],["2023-07-20",1.068,1.08,1.0324,1.0516,12625.0],["2023-07-21",1.1588,1.1588,1.0148,1.0148,2475.0],["2023-07-24",1.0,1.0076,0.8808,1.0,5750.0],["2023-07-25",1.0,1.04,0.982,0.982,3500.0],["2023-07-26",0.9884,1.0124,0.9884,1.0124,9050.0],["2023-07-27",1.022,1.022,0.9004,0.92,15525.0],["2023-07-28",0.9124,0.92,0.8804,0.8812,15275.0],["2023-07-31",0.9104,0.96,0.8808,0.92,7775.0],["2023-08-01",0.88,0.96,0.8724,0.88,17850.0],["2023-08-02",0.8452,0.8592,0.84,0.8592,15225.0],["2023-08-03",0.832,0.96,0.832,0.832,4475.0],["2023-08-04",0.8384,0.88,0.8384,0.88,17175.0],["2023-08-07",0.68,0.9916,0.68,0.8656,20600.0],["2023-08-08",0.88,0.88,0.8,0.8348,21175.0],["2023-08-09",0.84,0.8532,0.8256,0.844,30100.0],["2023-08-10",0.84,0.88,0.7244,0.8196,25050.0],["2023-08-11",0.78,0.8004,0.7592,0.78,19550.0],["2023-08-14",0.74,0.8,0.72,0.8,5925.0],["2023-08-15",0.7564,0.8,0.7564,0.7912,28125.0],["2023-08-16",0.72,0.78,0.6616,0.7152,72950.0],["2023-08-17",0.6684,0.76,0.532,0.57,105700.0],["2023-08-18",0.5756,0.68,0.56,0.68,28350.0],["2023-08-21",0.66,0.68,0.6044,0.68,44925.0],["2023-08-22",0.68,0.68,0.52,0.648,20100.0],["2023-08-23",0.676,0.76,0.676,0.76,21450.0],["2023-08-24",0.7596,0.8,0.5808,0.5808,8200.0],["2023-08-25",0.6708,0.7992,0.6708,0.7392,4000.0],["2023-08-28",0.6616,0.74,0.6616,0.74,14275.0],["2023-08-29",0.74,0.74,0.74,0.74,2000.0],["2023-08-30",0.74,0.74,0.6744,0.74,8525.0],["2023-08-31",0.6872,0.74,0.6084,0.7,15225.0],["2023-09-01",0.6472,0.6764,0.6084,0.64,33975.0],["2023-09-05",0.6368,0.6368,0.5812,0.62,12425.0],["2023-09-06",0.582,0.62,0.5404,0.5664,44200.0],["2023-09-07",0.6,0.6064,0.5716,0.5716,7175.0],["2023-09-08",0.6,0.6312,0.6,0.6212,15325.0],["2023-09-11",0.5604,0.6476,0.5604,0.6004,12750.0],["2023-09-12",0.6,0.6252,0.5596,0.5752,1900.0],["2023-09-13",0.5908,0.5908,0.54,0.56,63275.0],["2023-09-14",0.5404,0.6976,0.4888,0.5336,141025.0],["2023-09-15",0.5164,0.66,0.5,0.508,96750.0],["2023-09-18",0.5196,0.52,0.48,0.52,89475.0],["2023-09-19",0.54,0.5428,0.48,0.54,30350.0],["2023-09-20",0.52,0.5724,0.5024,0.554,21575.0],["2023-09-21",0.5008,0.5672,0.5004,0.5192,48500.0],["2023-09-22",0.5552,0.5552,0.5164,0.5164,10025.0],["2023-09-25",0.52,0.6272,0.52,0.52,19450.0],["2023-09-26",0.5184,0.5184,0.48,0.504,50325.0],["2023-09-27",0.48,0.6,0.4764,0.5,20900.0],["2023-09-28",0.5,0.6,0.4888,0.5292,27625.0],["2023-09-29",0.5484,0.576,0.54,0.56,33050.0],["2023-10-02",0.56,0.56,0.508,0.52,24450.0],["2023-10-03",0.5004,0.5108,0.5,0.5,9700.0],["2023-10-04",0.5004,0.544,0.5,0.5,5750.0],["2023-10-05",0.56,0.56,0.48,0.48,27875.0],["2023-10-06",0.56,0.56,0.48,0.56,23650.0],["2023-10-09",0.56,0.56,0.52,0.56,7425.0],["2023-10-10",0.56,0.56,0.56,0.56,12775.0],["2023-10-11",0.5888,0.676,0.54,0.56,44900.0],["2023-10-12",0.5404,0.5472,0.5404,0.5472,12275.0],["2023-10-13",0.676,0.676,0.5344,0.582,32600.0],["2023-10-16",0.54,0.588,0.52,0.52,16525.0],["2023-10-17",0.52,0.56,0.52,0.5464,19175.0],["2023-10-18",0.5716,0.652,0.5104,0.5104,37525.0],["2023-10-19",0.676,0.8,0.51,0.51,63400.0],["2023-10-20",0.6,0.76,0.5904,0.6,87400.0],["2023-10-23",0.612,0.6996,0.6,0.644,20050.0],["2023-10-24",0.66,0.68,0.64,0.68,21250.0],["2023-10-25",0.68,0.7984,0.64,0.6876,23675.0],["2023-10-26",0.74,0.7592,0.6404,0.652,35525.0],["2023-10-27",0.6636,0.798,0.6636,0.7208,12350.0],["2023-10-30",0.766,0.766,0.6212,0.628,52975.0],["2023-10-31",0.6244,0.6488,0.54,0.56,93825.0],["2023-11-01",0.56,0.64,0.56,0.64,16500.0],["2023-11-02",0.572,0.58,0.54,0.54,21125.0],["2023-11-03",0.5704,0.6292,0.5404,0.604,70100.0],["2023-11-06",0.6268,0.6268,0.5556,0.5704,41825.0],["2023-11-07",0.5608,0.564,0.5376,0.5376,65450.0],["2023-11-08",0.5368,0.5704,0.532,0.564,22850.0],["2023-11-09",0.5572,0.56,0.5356,0.5356,36550.0],["2023-11-10",0.5196,0.592,0.5196,0.5216,21075.0],["2023-11-13",0.5208,0.5496,0.52,0.5208,25725.0],["2023-11-14",0.55,0.58,0.512,0.5404,31875.0],["2023-11-15",0.556,0.5764,0.5404,0.576,14475.0],["2023-11-16",0.576,0.714,0.55,0.5664,70625.0],["2023-11-17",0.5664,0.714,0.55,0.6124,33325.0],["2023-11-20",0.64,0.64,0.5488,0.5996,34725.0],["2023-11-21",0.6132,0.6732,0.58,0.6132,33125.0],["2023-11-22",0.6,0.6,0.582,0.6,7950.0],["2023-11-24",0.6016,0.714,0.6016,0.714,29700.0],["2023-11-27",0.72,0.798,0.66,0.734,134625.0],["2023-11-28",0.76,0.8848,0.7304,0.8516,139700.0],["2023-11-29",0.88,0.92,0.8,0.8384,82400.0],["2023-11-30",0.8,0.88,0.736,0.8012,135875.0],["2023-12-01",0.76,0.8792,0.73,0.84,62475.0],["2023-12-04",0.826,0.88,0.76,0.784,34875.0],["2023-12-05",0.84,0.84,0.7312,0.76,22200.0],["2023-12-06",0.76,0.8,0.6408,0.72,43100.0],["2023-12-07",0.72,0.72,0.6588,0.68,38550.0],["2023-12-08",0.72,0.76,0.68,0.76,31775.0],["2023-12-11",0.752,0.76,0.6664,0.68,39525.0],["2023-12-12",0.7504,0.8592,0.72,0.7668,60750.0],["2023-12-13",0.7124,0.9192,0.7124,0.8536,38575.0],["2023-12-14",0.7608,0.9192,0.7608,0.88,24500.0],["2023-12-15",0.88,0.9592,0.808,0.92,92750.0],["2023-12-18",0.9576,0.9592,0.8,0.8,35025.0],["2023-12-19",0.92,0.9592,0.804,0.8396,22425.0],["2023-12-20",0.88,0.88,0.804,0.84,20625.0],["2023-12-21",0.84,0.86,0.8044,0.86,15575.0],["2023-12-22",0.84,0.88,0.7604,0.8,37875.0],["2023-12-26",0.8004,0.88,0.7608,0.856,4025.0],["2023-12-27",0.9516,0.9516,0.8188,0.8188,19075.0],["2023-12-28",0.8188,0.84,0.7844,0.8,24950.0],["2023-12-29",0.72,0.8912,0.682,0.74,95950.0],["2024-01-02",0.74,0.75,0.74,0.75,7725.0],["2024-01-03",0.7352,0.8116,0.6824,0.688,27775.0],["2024-01-04",0.72,0.72,0.682,0.682,10225.0],["2024-01-05",0.6996,0.72,0.688,0.6996,17225.0],["2024-01-08",0.6816,0.6816,0.64,0.64,11100.0],["2024-01-09",0.68,0.68,0.5812,0.68,4875.0],["2024-01-10",0.5812,0.68,0.5812,0.64,27100.0],["2024-01-11",0.6276,0.6876,0.584,0.6436,9375.0],["2024-01-12",0.6,0.6524,0.6,0.6,7700.0],["2024-01-16",0.6024,0.64,0.6024,0.604,7250.0],["2024-01-17",0.6,0.64,0.58,0.64,29725.0],["2024-01-18",0.6,0.6,0.58,0.5936,16475.0],["2024-01-19",0.58,0.5992,0.54,0.54,26475.0],["2024-01-22",0.536,0.6,0.5244,0.6,11125.0],["2024-01-23",0.66,0.66,0.5204,0.5944,17000.0],["2024-01-24",0.6,0.6084,0.592,0.598,4800.0],["2024-01-25",0.6028,0.72,0.6,0.6064,10300.0],["2024-01-26",0.7192,0.738,0.6984,0.72,35525.0],["2024-01-29",0.718,0.86,0.6004,0.86,74525.0],["2024-01-30",0.84,1.0,0.61,1.0,236125.0],["2024-01-31",0.946,0.946,0.7004,0.7004,25275.0],["2024-02-01",0.7136,0.8,0.7136,0.74,22025.0],["2024-02-02",0.72,0.72,0.68,0.7176,18550.0],["2024-02-05",0.6728,0.7164,0.6604,0.6604,28975.0],["2024-02-06",0.68,0.6948,0.642,0.6488,49950.0],["2024-02-07",0.6504,0.6684,0.644,0.6508,3725.0],["2024-02-08",0.6732,0.6732,0.6208,0.642,23225.0],["2024-02-09",0.6416,0.6416,0.6164,0.6212,6500.0],["2024-02-12",0.62,0.644,0.6024,0.6044,28250.0],["2024-02-13",0.612,0.62,0.5804,0.5804,29200.0],["2024-02-14",0.58,0.58,0.58,0.58,7500.0],["2024-02-15",0.6796,0.6796,0.6332,0.6332,7450.0],["2024-02-16",0.6532,0.6684,0.6428,0.6428,2725.0],["2024-02-20",0.6428,0.66,0.6064,0.62,28050.0],["2024-02-21",0.6168,0.6168,0.6,0.6,11650.0],["2024-02-22",0.5812,0.622,0.5812,0.588,1750.0],["2024-02-23",0.588,0.6304,0.588,0.6304,5100.0],["2024-02-26",0.64,0.64,0.592,0.596,3300.0],["2024-02-27",0.588,0.596,0.5812,0.5812,20075.0],["2024-02-28",0.5808,0.5808,0.56,0.5792,19250.0],["2024-02-29",0.552,0.5792,0.544,0.56,36700.0],["2024-03-01",0.5796,0.6,0.5412,0.58,227650.0],["2024-03-04",0.59,0.6788,0.55,0.604,60875.0],["2024-03-05",0.64,0.64,0.5804,0.6,89150.0],["2024-03-06",0.552,0.6396,0.552,0.6396,19350.0],["2024-03-07",0.64,0.64,0.62,0.64,25175.0],["2024-03-08",0.64,0.64,0.5904,0.6,9300.0],["2024-03-11",0.5892,0.64,0.564,0.632,12900.0],["2024-03-12",0.608,0.64,0.5644,0.64,15350.0],["2024-03-13",0.678,0.7592,0.6,0.7588,32450.0],["2024-03-14",0.7588,0.76,0.6408,0.68,14825.0],["2024-03-15",0.7392,0.7636,0.6888,0.76,56825.0],["2024-03-18",0.76,0.7916,0.7584,0.76,59150.0],["2024-03-19",0.78,0.78,0.662,0.662,3150.0],["2024-03-20",0.7116,0.8,0.6924,0.72,27075.0],["2024-03-21",0.7752,0.7752,0.72,0.7396,10525.0],["2024-03-22",0.6808,0.6816,0.6424,0.68,23125.0],["2024-03-25",0.68,0.7992,0.636,0.7992,17075.0],["2024-03-26",0.698,0.76,0.676,0.6924,7550.0],["2024-03-27",0.72,0.768,0.694,0.72,33000.0],["2024-03-28",0.78,0.78,0.704,0.7224,11525.0],["2024-04-01",0.76,0.76,0.7264,0.76,25750.0],["2024-04-02",0.76,0.8376,0.6924,0.8196,83550.0],["2024-04-03",0.8,0.8792,0.8,0.86,65400.0],["2024-04-04",0.8788,0.884,0.82,0.884,22900.0],["2024-04-05",0.7832,0.9192,0.724,0.904,110100.0],["2024-04-08",0.84,0.904,0.82,0.88,36550.0],["2024-04-09",0.9,0.914,0.8,0.876,64675.0],["2024-04-10",0.8,0.8812,0.8,0.856,12400.0],["2024-04-11",0.82,0.844,0.82,0.82,6550.0],["2024-04-12",0.9116,1.08,0.88,0.986,119125.0],["2024-04-15",1.0,1.0,0.88,0.93,17850.0],["2024-04-16",0.82,0.96,0.8008,0.8008,9775.0],["2024-04-17",0.9592,1.0,0.8,0.92,23125.0],["2024-04-18",0.916,0.916,0.916,0.916,14450.0],["2024-04-19",0.952,0.952,0.86,0.952,20675.0],["2024-04-22",0.92,0.948,0.88,0.88,20200.0],["2024-04-23",0.88,0.88,0.86,0.86,5000.0],["2024-04-24",0.86,0.86,0.86,0.86,13025.0],["2024-04-25",0.8424,0.92,0.8424,0.92,5850.0],["2024-04-26",0.948,1.0,0.9,0.956,52875.0],["2024-04-29",0.8636,0.94,0.86,0.86,20675.0],["2024-04-30",0.86,0.9956,0.8,0.8004,29750.0],["2024-05-01",0.988,0.988,0.8,0.8,7525.0],["2024-05-02",0.7932,0.8396,0.76,0.8396,22500.0],["2024-05-03",0.8996,0.8996,0.8204,0.8204,12200.0],["2024-05-06",0.76,0.98,0.76,0.84,13025.0],["2024-05-07",0.92,0.976,0.92,0.952,21600.0],["2024-05-08",0.9956,1.0,0.88,0.88,14000.0],["2024-05-09",0.968,1.0792,0.8504,1.0732,55550.0],["2024-05-10",1.0792,1.198,1.004,1.136,68650.0],["2024-05-13",1.136,1.16,1.0496,1.0496,36325.0],["2024-05-14",1.12,1.1992,1.06,1.198,46050.0],["2024-05-15",1.2116,1.37,1.1836,1.244,66575.0],["2024-05-16",1.28,1.37,1.16,1.34,57250.0],["2024-05-17",1.34,1.34,1.14,1.16,68950.0],["2024-05-20",1.34,1.34,1.24,1.28,72475.0],["2024-05-21",1.256,1.3904,1.24,1.2424,57525.0],["2024-05-22",1.2936,1.386,1.2,1.24,50975.0],["2024-05-23",1.4088,1.4088,1.16,1.28,30075.0],["2024-05-24",1.28,1.32,1.16,1.16,77625.0],["2024-05-28",1.214,1.4088,1.12,1.28,76875.0],["2024-05-29",1.3652,1.4088,1.32,1.32,30850.0],["2024-05-30",1.32,1.4088,1.28,1.36,9675.0],["2024-05-31",1.4,1.4088,1.3008,1.34,12125.0],["2024-06-03",1.3216,1.36,1.3,1.316,28650.0],["2024-06-04",1.36,1.36,1.234,1.24,67075.0],["2024-06-05",1.264,1.264,1.204,1.204,15350.0],["2024-06-06",1.2,1.44,1.1804,1.332,100300.0],["2024-06-07",1.2448,1.2448,1.2,1.24,5725.0],["2024-06-10",1.28,1.28,1.1828,1.1828,4600.0],["2024-06-11",1.16,1.24,1.0604,1.16,10050.0],["2024-06-12",1.16,1.24,1.12,1.24,31900.0],["2024-06-13",1.1396,1.14,1.08,1.088,18150.0],["2024-06-14",1.14,1.14,1.088,1.1232,18600.0],["2024-06-17",1.06,1.16,1.0004,1.0004,30325.0],["2024-06-18",1.0008,1.08,1.0,1.04,37400.0],["2024-06-20",1.08,1.196,1.0,1.1364,15725.0],["2024-06-21",1.132,1.32,1.1288,1.156,55500.0],["2024-06-24",1.04,1.16,1.0244,1.08,4850.0],["2024-06-25",1.0244,1.0244,1.008,1.008,7450.0],["2024-06-26",1.0004,1.02,1.0,1.0,3625.0],["2024-06-27",1.08,1.08,1.0,1.068,6375.0],["2024-06-28",1.08,1.08,1.068,1.08,1575.0],["2024-07-01",1.0,1.08,0.94,0.994,16050.0],["2024-07-02",1.0,1.0,1.0,1.0,7625.0],["2024-07-03",1.08,1.08,1.04,1.04,6625.0],["2024-07-05",1.12,1.1992,1.12,1.18,29600.0],["2024-07-08",1.15,1.2,1.08,1.12,49400.0],["2024-07-09",1.12,1.2,1.1,1.2,8350.0],["2024-07-10",1.2,1.2,1.14,1.2,18700.0],["2024-07-11",1.32,1.32,1.2,1.2,23700.0],["2024-07-12",1.2236,1.2236,1.2,1.2,6975.0],["2024-07-15",1.2,1.2,1.1396,1.1396,15675.0],["2024-07-16",1.1,1.24,1.08,1.24,8975.0],["2024-07-17",1.16,1.24,1.1,1.16,25375.0],["2024-07-18",1.116,1.12,1.0,1.04,15600.0],["2024-07-19",1.0136,1.08,1.0008,1.08,2450.0],["2024-07-22",1.18,1.18,1.0,1.08,18925.0],["2024-07-23",1.04,1.08,1.012,1.012,5550.0],["2024-07-24",1.08,1.1,1.02,1.02,14750.0],["2024-07-25",1.0,1.06,0.96,1.02,35700.0],["2024-07-26",1.0,1.04,0.96,1.04,6500.0],["2024-07-29",1.032,1.032,0.96,1.0,11825.0],["2024-07-30",0.98,1.0244,0.96,1.0,8450.0],["2024-07-31",1.0404,1.08,1.0404,1.08,4550.0],["2024-08-01",0.9608,1.0144,0.96,0.96,19950.0],["2024-08-02",0.96,0.9604,0.94,0.94,15100.0],["2024-08-05",0.96,1.0396,0.842,0.892,18025.0],["2024-08-06",0.9192,0.92,0.8804,0.8804,53425.0],["2024-08-07",0.92,0.964,0.84,0.84,20275.0],["2024-08-08",0.88,0.88,0.7804,0.88,13275.0],["2024-08-09",0.9,0.9,0.8824,0.8852,6125.0],["2024-08-12",0.1328,0.94,0.1328,0.94,700.0],["2024-08-13",0.72,0.8544,0.56,0.848,28625.0],["2024-08-14",0.76,0.832,0.76,0.832,40450.0],["2024-08-15",0.7968,0.88,0.7828,0.8404,11650.0],["2024-08-16",0.92,1.078,0.84,1.04,68075.0],["2024-08-19",1.0444,1.08,1.0224,1.024,8125.0],["2024-08-20",1.1192,1.1192,1.0492,1.0492,11400.0],["2024-08-21",1.0584,1.08,1.0408,1.08,29375.0],["2024-08-22",1.08,1.08,1.0312,1.06,17875.0],["2024-08-23",1.07,1.1192,1.07,1.1192,27050.0],["2024-08-26",1.024,1.06,1.0,1.0,16175.0],["2024-08-27",1.0148,1.016,0.9816,0.9816,10750.0],["2024-08-28",0.9652,1.016,0.8552,0.8552,8950.0],["2024-08-29",0.9788,0.9788,0.856,0.8956,35225.0],["2024-08-30",0.9196,0.9196,0.9036,0.9036,4525.0],["2024-09-03",0.9188,0.9192,0.7804,0.824,22750.0],["2024-09-04",0.8136,0.8452,0.7524,0.8452,15475.0],["2024-09-05",0.8276,0.8368,0.8176,0.8368,11625.0],["2024-09-06",0.8128,0.8656,0.7432,0.8656,4150.0],["2024-09-09",0.7668,0.9032,0.7,0.7828,168700.0],["2024-09-10",0.8,0.808,0.7268,0.7268,12225.0],["2024-09-11",0.8228,0.832,0.8228,0.828,6850.0],["2024-09-12",0.8072,0.9524,0.8072,0.95,43650.0],["2024-09-13",0.81,0.9992,0.81,0.992,13950.0],["2024-09-16",0.9992,1.004,0.936,0.988,50825.0],["2024-09-17",0.972,0.972,0.92,0.9252,8425.0],["2024-09-18",0.948,0.9772,0.792,0.956,148000.0],["2024-09-19",0.9224,0.9904,0.864,0.96,6625.0],["2024-09-20",0.9884,1.008,0.968,1.0,17950.0],["2024-09-23",1.0,1.0,0.9732,0.996,11275.0],["2024-09-24",0.984,1.18,0.984,1.156,33775.0],["2024-09-25",1.1156,1.1812,1.0536,1.1,26375.0],["2024-09-26",1.178,1.2,1.0836,1.0932,38025.0],["2024-09-27",1.0604,1.068,1.0336,1.068,21475.0],["2024-09-30",1.0056,1.0196,0.9268,1.0196,52225.0],["2024-10-01",1.02,1.04,0.96,1.0344,17825.0],["2024-10-02",1.036,1.04,0.9792,0.9928,13475.0],["2024-10-03",1.0,1.0656,0.98,1.0656,1575.0],["2024-10-04",1.0392,1.12,1.0144,1.11,19525.0],["2024-10-07",1.07,1.088,1.07,1.072,11425.0],["2024-10-08",1.0536,1.06,0.96,1.0464,13075.0],["2024-10-09",1.052,1.0636,1.04,1.0636,27125.0],["2024-10-10",1.0636,1.12,1.042,1.0848,31975.0],["2024-10-11",1.12,1.146,1.12,1.12,36350.0],["2024-10-14",1.16,1.16,1.12,1.1248,18750.0],["2024-10-15",1.12,1.1592,1.08,1.1156,27275.0],["2024-10-16",1.1076,1.16,1.076,1.076,7350.0],["2024-10-17",1.0972,1.1224,1.0492,1.0492,23900.0],["2024-10-18",1.1312,1.214,1.096,1.214,378850.0],["2024-10-21",1.2176,1.3,1.16,1.16,170250.0],["2024-10-22",1.2084,1.266,1.204,1.22,79250.0],["2024-10-23",1.27,1.27,1.1308,1.16,25150.0],["2024-10-24",1.2,1.278,1.1772,1.2272,53600.0],["2024-10-25",1.226,1.2756,1.22,1.26,33075.0],["2024-10-28",1.26,1.26,1.1604,1.22,28900.0],["2024-10-29",1.24,1.33,1.1988,1.28,65900.0],["2024-10-30",1.2692,1.2692,1.17,1.17,31975.0],["2024-10-31",1.16,1.176,1.0448,1.06,140400.0],["2024-11-01",1.07,1.12,1.02,1.024,49000.0],["2024-11-04",1.0692,1.0692,1.0044,1.0056,73900.0],["2024-11-05",1.0364,1.0712,1.0044,1.0452,56525.0],["2024-11-06",0.9816,1.0836,0.958,1.0836,47900.0],["2024-11-07",1.04,1.148,1.04,1.1224,24075.0],["2024-11-08",1.0916,1.1052,1.0332,1.0936,34450.0],["2024-11-11",0.9788,1.0136,0.8928,0.9248,32900.0],["2024-11-12",0.96,0.96,0.844,0.8804,142375.0],["2024-11-13",0.8924,0.8924,0.7548,0.8,156000.0],["2024-11-14",0.7868,0.8248,0.72,0.7316,90850.0],["2024-11-15",0.766,0.808,0.732,0.808,64475.0],["2024-11-18",0.9588,0.96,0.74,0.852,67725.0],["2024-11-19",0.8,0.8592,0.8,0.854,25150.0],["2024-11-20",0.88,0.88,0.786,0.8444,27775.0],["2024-11-21",0.8128,0.828,0.802,0.8036,40275.0],["2024-11-22",0.8164,0.8268,0.8056,0.8056,37475.0],["2024-11-25",0.7604,0.8568,0.7604,0.8012,47800.0],["2024-11-26",0.8376,0.8412,0.764,0.764,38125.0],["2024-11-27",0.7888,0.8484,0.7764,0.8484,21525.0],["2024-11-29",0.8296,0.858,0.8296,0.842,22600.0],["2024-12-02",0.84,0.888,0.84,0.88,38475.0],["2024-12-03",0.8716,0.974,0.8716,0.9388,75200.0],["2024-12-04",0.9176,0.9312,0.908,0.9156,12475.0],["2024-12-05",0.9272,0.9272,0.88,0.9204,17550.0],["2024-12-06",0.888,0.9132,0.848,0.848,10750.0],["2024-12-09",0.9244,0.9244,0.896,0.908,16425.0],["2024-12-10",0.926,0.926,0.8908,0.9072,22675.0],["2024-12-11",0.8596,0.9204,0.84,0.8748,11550.0],["2024-12-12",0.88,0.88,0.8328,0.8332,27050.0],["2024-12-13",0.8332,0.8788,0.8,0.856,12700.0],["2024-12-16",0.8476,0.8476,0.8024,0.8168,36725.0],["2024-12-17",0.8088,0.878,0.7948,0.8216,69000.0],["2024-12-18",0.8084,0.8084,0.7548,0.78,26075.0],["2024-12-19",0.8,0.8,0.724,0.7348,40075.0],["2024-12-20",0.724,0.7952,0.724,0.7696,17450.0],["2024-12-23",0.8,0.8,0.7492,0.76,5500.0],["2024-12-24",0.7544,0.7948,0.724,0.7948,7150.0],["2024-12-26",0.724,0.7996,0.7128,0.78,10725.0],["2024-12-27",0.74,0.76,0.74,0.76,14500.0],["2024-12-30",0.88,0.88,0.7396,0.744,124000.0],["2024-12-31",0.7636,0.8096,0.7572,0.7808,52300.0],["2025-01-02",0.774,0.8308,0.762,0.8204,129725.0],["2025-01-03",0.82,0.84,0.8064,0.808,13875.0],["2025-01-06",0.8304,0.84,0.8,0.8,34500.0],["2025-01-07",0.842,0.8552,0.8124,0.828,67000.0],["2025-01-08",0.8592,0.91,0.8048,0.8196,22875.0],["2025-01-10",0.8588,0.8804,0.8296,0.8296,8400.0],["2025-01-13",0.872,0.872,0.78,0.794,67000.0],["2025-01-14",0.8412,0.848,0.8156,0.8412,14200.0],["2025-01-15",0.84,0.872,0.84,0.848,5425.0],["2025-01-16",0.8256,0.9076,0.8256,0.8988,33425.0],["2025-01-17",0.8368,0.896,0.8368,0.8728,14700.0],["2025-01-21",0.8316,0.8948,0.8,0.8488,1050.0],["2025-01-22",0.92,0.92,0.8192,0.854,10650.0],["2025-01-23",0.86,0.88,0.8468,0.8468,23625.0],["2025-01-24",0.912,0.9152,0.8932,0.912,8950.0],["2025-01-27",0.8752,0.908,0.7848,0.908,19475.0],["2025-01-28",0.892,0.9188,0.8592,0.8636,52050.0],["2025-01-29",0.856,0.946,0.7712,0.946,34600.0],["2025-01-30",0.9556,1.0552,0.944,1.0552,22750.0],["2025-01-31",1.0552,1.08,0.9636,1.012,62600.0],["2025-02-03",1.118,1.118,1.0136,1.0264,7975.0],["2025-02-04",0.9944,1.118,0.9944,1.118,40475.0],["2025-02-05",1.11,1.11,1.0268,1.0464,30950.0],["2025-02-06",1.0612,1.076,1.06,1.076,37500.0],["2025-02-07",1.1,1.12,1.0648,1.08,42275.0],["2025-02-10",1.1476,1.1476,1.0484,1.096,24350.0],["2025-02-11",1.0136,1.0728,0.9996,1.0184,31225.0],["2025-02-12",1.042,1.0728,1.032,1.036,10550.0],["2025-02-13",1.0508,1.1016,0.9964,1.0284,12050.0],["2025-02-14",1.12,1.1592,0.992,1.0888,58500.0],["2025-02-18",1.08,1.1588,1.08,1.146,29200.0],["2025-02-19",1.152,1.1668,1.1024,1.1276,25800.0],["2025-02-20",1.1792,1.1996,1.1412,1.1564,28025.0],["2025-02-21",1.126,1.1476,1.092,1.0932,17050.0],["2025-02-24",0.9572,1.1948,0.9572,1.1048,38775.0],["2025-02-25",1.2,1.2,0.9844,1.04,29250.0],["2025-02-26",1.1,1.14,1.04,1.074,40625.0],["2025-02-27",1.0452,1.0684,1.0328,1.0504,23275.0],["2025-02-28",1.08,1.0812,1.048,1.076,31100.0],["2025-03-03",1.096,1.1392,1.0184,1.0184,32125.0],["2025-03-04",1.0224,1.0368,0.9936,1.0348,17875.0],["2025-03-05",0.9848,1.16,0.9848,1.16,20825.0],["2025-03-06",1.16,1.2192,1.156,1.1784,18225.0],["2025-03-07",1.0696,1.3156,1.0696,1.28,57875.0],["2025-03-10",1.2008,1.32,1.2008,1.2424,144525.0],["2025-03-11",1.188,1.4004,1.188,1.4004,51325.0],["2025-03-12",1.408,1.4684,1.3024,1.44,39000.0],["2025-03-13",1.42,1.488,1.4,1.4564,82925.0],["2025-03-14",1.4564,1.48,1.4,1.4296,69650.0],["2025-03-17",1.4516,1.5996,1.4204,1.588,79175.0],["2025-03-18",1.6,1.6796,1.578,1.62,123100.0],["2025-03-19",1.756,1.76,1.486,1.5632,41925.0],["2025-03-20",1.542,1.5592,1.4952,1.5148,71150.0],["2025-03-21",1.49,1.49,1.4244,1.476,51950.0],["2025-03-24",1.4652,1.468,1.4248,1.4504,63225.0],["2025-03-25",1.476,1.524,1.476,1.496,25625.0],["2025-03-26",1.524,1.574,1.4956,1.5,19925.0],["2025-03-27",1.52,1.5968,1.5064,1.5752,48950.0],["2025-03-28",1.5748,1.5748,1.4244,1.482,98375.0],["2025-03-31",1.44,1.452,1.352,1.4264,50350.0],["2025-04-01",1.4812,1.4812,1.3376,1.3956,88600.0],["2025-04-02",1.3976,1.3976,1.346,1.346,8375.0],["2025-04-03",1.516,1.516,1.1912,1.282,48800.0],["2025-04-04",1.18,1.2412,1.08,1.1124,134100.0],["2025-04-07",1.1164,1.2252,1.0792,1.1316,57225.0],["2025-04-08",1.172,1.1824,1.0504,1.0504,50100.0],["2025-04-09",1.124,1.2624,1.12,1.262,75900.0],["2025-04-10",1.28,1.28,1.24,1.2744,42600.0],["2025-04-11",1.3196,1.54,1.3196,1.5132,95825.0],["2025-04-14",1.5132,1.592,1.4956,1.58,106250.0],["2025-04-15",1.5756,1.5756,1.4976,1.52,20325.0],["2025-04-16",1.568,1.66,1.5388,1.6,43600.0],["2025-04-17",1.5996,1.5996,1.32,1.4968,68575.0],["2025-04-21",1.5752,1.5752,1.4,1.46,31350.0],["2025-04-22",1.5784,1.5784,1.4248,1.44,71900.0],["2025-04-23",1.4436,1.5964,1.4288,1.58,84850.0],["2025-04-24",1.5792,1.6244,1.4808,1.5604,21800.0],["2025-04-25",1.5056,1.66,1.5056,1.5288,65425.0],["2025-04-28",1.5208,1.646,1.5208,1.596,19225.0],["2025-04-29",1.6,1.6,1.4212,1.5108,37350.0],["2025-04-30",1.4916,1.4928,1.432,1.46,119200.0],["2025-05-01",1.4,1.4892,1.3608,1.4188,49625.0],["2025-05-02",1.406,1.406,1.35,1.3588,47400.0],["2025-05-05",1.476,1.48,1.444,1.45,33775.0],["2025-05-06",1.536,1.576,1.4756,1.564,29150.0],["2025-05-07",1.572,1.6,1.51,1.5348,8975.0],["2025-05-08",1.5524,1.5788,1.5048,1.52,22875.0],["2025-05-09",1.5212,1.6144,1.4976,1.6,24000.0],["2025-05-12",1.56,1.6,1.4568,1.4876,44350.0],["2025-05-13",1.46,1.522,1.44,1.4812,12650.0],["2025-05-14",1.392,1.4712,1.392,1.44,19275.0],["2025-05-15",1.3944,1.4912,1.3924,1.4664,30150.0],["2025-05-16",1.4376,1.48,1.4376,1.44,104500.0],["2025-05-19",1.5344,1.59,1.4356,1.456,50375.0],["2025-05-20",1.704,1.7556,1.48,1.664,63675.0],["2025-05-21",1.7132,1.8,1.6724,1.7252,36175.0],["2025-05-22",1.6752,1.7648,1.6752,1.6896,17100.0],["2025-05-23",1.7,1.84,1.694,1.7536,65875.0],["2025-05-27",1.76,1.9536,1.76,1.9536,72825.0],["2025-05-28",1.944,2.02,1.88,1.9656,80175.0],["2025-05-29",2.154,2.156,2.004,2.0592,64000.0],["2025-05-30",2.0592,2.0728,1.984,2.048,48825.0],["2025-06-02",2.0536,2.276,2.04,2.2188,93975.0],["2025-06-03",2.2448,2.6,2.17,2.6,113025.0],["2025-06-04",2.792,2.966,2.64,2.94,127425.0],["2025-06-05",3.0,3.3,2.728,2.8,231475.0],["2025-06-06",2.73,2.96,2.73,2.96,102750.0],["2025-06-09",3.2,3.2464,3.0,3.088,175350.0],["2025-06-10",3.12,3.1572,2.8476,2.9484,83125.0],["2025-06-11",2.772,3.0072,2.772,2.8624,34350.0],["2025-06-12",3.116,3.116,2.88,2.88,35375.0],["2025-06-13",2.88,3.2,2.72,2.72,53525.0],["2025-06-16",2.9,2.9552,2.862,2.9,64275.0],["2025-06-17",2.98,3.14,2.92,3.066,34250.0],["2025-06-18",3.08,3.1,2.978,3.0044,36100.0],["2025-06-20",2.822,3.0,2.72,2.876,62000.0],["2025-06-23",2.72,2.9008,2.72,2.8396,45325.0],["2025-06-24",2.88,2.88,2.72,2.7868,40500.0],["2025-06-25",2.7776,2.7992,2.7188,2.734,80650.0],["2025-06-26",2.794,2.9172,2.7856,2.8696,145900.0],["2025-06-27",2.92,2.92,2.6748,2.7488,61200.0],["2025-06-30",2.8,3.088,2.8,2.96,19250.0],["2025-07-01",2.7364,3.24,2.7364,3.1,95625.0],["2025-07-02",3.1536,3.236,3.1,3.236,42925.0],["2025-07-03",3.28,3.28,3.13,3.2256,44250.0],["2025-07-07",3.256,3.44,3.1076,3.3704,90575.0],["2025-07-08",3.36,3.36,3.12,3.16,39750.0],["2025-07-09",3.1944,3.2212,3.08,3.1804,17900.0],["2025-07-10",3.28,3.4592,3.1204,3.3784,59875.0],["2025-07-11",3.6,3.7996,3.44,3.7992,141500.0],["2025-07-14",3.7996,4.136,3.796,3.94,258700.0],["2025-07-15",3.98,4.04,3.84,3.92,80825.0],["2025-07-16",4.0,4.16,3.8524,4.12,80600.0],["2025-07-17",4.2,4.2,3.9496,3.962,75800.0],["2025-07-18",4.08,4.16,3.944,3.9692,83625.0],["2025-07-21",3.966,4.28,3.966,4.14,82525.0],["2025-07-22",4.16,4.32,4.08,4.164,69875.0],["2025-07-23",4.4,4.4,3.9864,4.11,95975.0],["2025-07-24",4.0,4.12,3.9296,4.08,39900.0],["2025-07-25",4.08,4.32,3.796,3.8548,147500.0],["2025-07-28",3.84,4.0,3.72,3.72,67900.0],["2025-07-29",3.8,3.8,3.5916,3.6532,76875.0],["2025-07-30",3.62,3.62,3.28,3.3276,139200.0],["2025-07-31",3.3,3.5608,3.2,3.28,97050.0],["2025-08-01",3.3184,3.552,3.312,3.412,42475.0],["2025-08-04",3.5776,4.32,3.2,4.0,473875.0],["2025-08-05",3.84,4.12,3.84,4.04,197775.0],["2025-08-06",4.12,4.146,3.954,4.12,157100.0],["2025-08-07",4.12,4.248,4.12,4.188,118425.0],["2025-08-08",4.16,4.24,4.0,4.032,153425.0],["2025-08-11",4.08,4.08,3.92,4.04,127575.0],["2025-08-12",4.1,4.1,3.9388,3.98,110400.0],["2025-08-13",4.12,4.144,3.96,4.04,38600.0],["2025-08-14",4.0,4.04,3.88,3.92,63475.0],["2025-08-15",4.0,4.0,3.8,3.82,87950.0],["2025-08-18",3.8,4.08,3.6808,3.8,123475.0],["2025-08-19",3.8,3.84,3.48,3.55,202200.0],["2025-08-20",3.556,3.8028,3.464,3.72,83925.0],["2025-08-21",4.0,4.2,3.7704,4.1,148450.0],["2025-08-22",3.9144,4.68,3.9144,4.572,251225.0],["2025-08-25",4.64,5.0,4.584,4.956,202025.0],["2025-08-26",5.0,5.24,4.72,4.92,223400.0],["2025-08-27",4.92,4.92,4.72,4.8,123150.0],["2025-08-28",4.92,5.08,4.796,4.99,161400.0],["2025-08-29",5.08,5.24,4.912,5.12,188825.0],["2025-09-02",5.36,5.664,5.2,5.52,373750.0],["2025-09-03",5.48,6.2,5.48,5.84,426950.0],["2025-09-04",5.84,6.32,5.24,5.74,484025.0],["2025-09-05",5.88,6.08,5.6,5.6,170850.0],["2025-09-08",5.64,6.084,5.62,6.064,319850.0],["2025-09-09",6.52,6.52,5.744,6.04,231500.0],["2025-09-10",6.36,6.52,6.0,6.464,326750.0],["2025-09-11",6.4,6.68,6.4,6.64,208100.0],["2025-09-12",6.64,6.8,6.4,6.52,259450.0],["2025-09-15",6.8,7.128,6.6,7.024,336850.0],["2025-09-16",7.04,7.36,6.6,6.744,295500.0],["2025-09-17",6.72,7.0,6.16,6.312,298950.0],["2025-09-18",6.32,6.44,6.072,6.28,221275.0],["2025-09-19",6.24,6.76,6.24,6.74,242800.0],["2025-09-22",6.88,7.5,6.88,7.396,336325.0],["2025-09-23",7.52,7.59,7.16,7.302,346550.0],["2025-09-24",7.2,7.36,6.72,6.83,230650.0],["2025-09-25",7.84,7.84,7.04,7.344,249700.0],["2025-09-26",7.8,7.96,7.4,7.84,343050.0],["2025-09-29",7.84,8.48,7.84,8.008,343500.0],["2025-09-30",7.44,8.08,7.44,7.96,268400.0],["2025-10-01",8.0,8.2,7.68,7.8,200450.0],["2025-10-02",7.84,7.88,7.0,7.44,382450.0],["2025-10-03",7.68,7.92,7.36,7.476,173825.0],["2025-10-06",7.96,7.96,7.32,7.4,294800.0],["2025-10-07",7.36,7.498,7.12,7.2,180275.0],["2025-10-08",7.96,7.96,7.0,7.32,215025.0],["2025-10-09",7.92,7.92,6.62,6.92,450375.0],["2025-10-10",6.92,7.24,6.44,6.88,369800.0],["2025-10-13",7.04,7.96,7.04,7.138,255400.0],["2025-10-14",6.64,7.72,6.64,7.14,180225.0],["2025-10-15",7.2,7.4,7.04,7.258,280575.0],["2025-10-16",7.28,7.68,7.24,7.4,252875.0],["2025-10-17",7.36,7.36,6.24,6.32,444500.0],["2025-10-20",6.44,7.02,6.36,6.456,185375.0],["2025-10-21",6.32,6.32,5.2,5.72,452600.0],["2025-10-22",5.4,5.924,5.4,5.84,136925.0],["2025-10-23",6.2,6.2,5.956,5.96,177450.0],["2025-10-24",5.68,6.04,5.68,5.8,163025.0],["2025-10-27",5.8,5.88,5.24,5.44,291725.0],["2025-10-28",5.0,5.876,5.0,5.5944,176625.0],["2025-10-29",5.76,6.12,5.68,5.724,162450.0],["2025-10-30",5.8,6.08,5.64,5.9452,154325.0],["2025-10-31",6.12,6.2,5.64,5.8,317450.0],["2025-11-03",5.76,5.76,5.2,5.256,264450.0],["2025-11-04",5.2,5.2,4.88,4.9204,275825.0],["2025-11-05",4.72,5.164,4.68,5.04,178550.0],["2025-11-06",5.16,5.28,4.92,4.972,103800.0],["2025-11-07",5.12,5.28,4.92,5.28,198100.0],["2025-11-10",4.8,6.0,4.68,5.4804,621000.0],["2025-11-11",5.4,5.68,5.16,5.302,505625.0],["2025-11-12",5.4,6.04,5.384,5.848,240875.0],["2025-11-13",5.84,5.96,5.52,5.52,103250.0],["2025-11-14",5.16,5.6,5.16,5.488,82050.0],["2025-11-17",5.44,5.5996,5.232,5.3,197400.0],["2025-11-18",5.36,5.52,5.08,5.4,72925.0],["2025-11-19",5.48,5.738,5.396,5.44,148475.0],["2025-11-20",5.44,5.72,5.124,5.16,88025.0],["2025-11-21",5.08,5.28,5.0,5.2,79700.0],["2025-11-24",5.68,5.68,5.168,5.52,101725.0],["2025-11-25",5.64,5.88,5.5,5.76,133525.0],["2025-11-26",6.0,6.8,5.876,6.734,248850.0],["2025-11-28",6.56,7.2,6.48,6.84,349600.0],["2025-12-01",7.0,8.4,6.92,8.36,484025.0],["2025-12-02",8.56,8.56,7.72,8.16,365325.0],["2025-12-03",8.8,8.8,8.2744,8.72,348400.0],["2025-12-04",8.48,8.48,8.0,8.024,316950.0],["2025-12-05",8.68,8.774,8.2,8.358,228050.0],["2025-12-08",8.8,8.8,7.8,8.16,242600.0],["2025-12-09",8.2076,9.0,8.2,8.876,298300.0],["2025-12-10",8.86,9.9,8.675,9.8,138700.0],["2025-12-11",10.305,11.1,9.9,10.33,419300.0],["2025-12-12",10.8,10.834,9.35,10.1,263400.0],["2025-12-15",10.16,10.88,9.27,9.43,350700.0],["2025-12-16",9.36,9.43,8.54,8.7558,427700.0],["2025-12-17",9.3,9.78,8.77,8.7925,143900.0],["2025-12-18",9.2,9.2,8.288,8.36,278900.0],["2025-12-19",8.65,8.78,8.16,8.63,211100.0],["2025-12-22",8.8,9.26,8.65,9.05,285800.0],["2025-12-23",9.5,9.59,8.8,9.462,294500.0],["2025-12-24",9.73,9.88,9.4,9.84,176500.0],["2025-12-26",10.44,11.16,9.96,11.09,416300.0],["2025-12-29",10.54,10.89,9.72,10.22,439800.0],["2025-12-30",10.4949,10.88,10.27,10.27,359000.0],["2025-12-31",10.06,10.15,9.55,9.66,373800.0],["2026-01-02",9.77,10.14,9.19,9.4,315500.0],["2026-01-05",9.56,10.22,9.56,9.86,362200.0],["2026-01-06",10.1,10.56,9.9,10.47,299300.0],["2026-01-07",10.12,10.246,9.71,10.18,277100.0],["2026-01-08",9.9,10.05,9.56,9.85,281200.0],["2026-01-09",9.74,10.52,9.74,10.5,233800.0],["2026-01-12",10.88,11.55,10.61,11.41,383100.0],["2026-01-13",11.51,11.87,11.02,11.2299,473900.0],["2026-01-14",11.22,11.6899,10.72,11.08,316700.0],["2026-01-15",10.8,11.43,10.54,11.35,261600.0],["2026-01-16",11.4,11.58,10.86,11.58,212800.0],["2026-01-20",11.8,12.504,11.73,12.4865,405600.0],["2026-01-21",12.85,13.2737,11.93,12.36,419500.0],["2026-01-22",12.66,14.635,12.48,14.45,745100.0],["2026-01-23",14.55,16.27,14.535,15.67,913400.0],["2026-01-26",17.645,17.645,15.39,15.56,1768300.0],["2026-01-27",16.02,16.3,14.14,16.16,1050400.0],["2026-01-28",16.31,16.59,14.7001,15.15,923500.0],["2026-01-29",15.28,15.4,12.8,13.93,1270100.0],["2026-01-30",11.58,13.0,11.11,12.08,1331400.0],["2026-02-02",11.775,12.0,10.82,11.43,865600.0],["2026-02-03",12.91,13.5,11.99,12.7,610500.0],["2026-02-04",12.94,13.23,11.81,12.47,548800.0],["2026-02-05",11.14,11.448,10.17,10.35,682500.0],["2026-02-06",10.77,11.43,10.61,11.12,474000.0],["2026-02-09",12.04,12.26,11.4,11.91,398300.0],["2026-02-10",11.85,11.915,11.2157,11.42,326100.0],["2026-02-11",12.2,12.2,11.42,11.62,234700.0],["2026-02-12",11.57,11.57,9.89,9.9,481800.0],["2026-02-13",10.215,10.4,9.88,9.95,310700.0],["2026-02-17",9.27,9.6021,8.92,8.92,449100.0],["2026-02-18",9.26,9.58,9.26,9.57,283200.0],["2026-02-19",9.58,10.2699,9.51,10.19,375000.0],["2026-02-20",10.44,11.39,10.29,11.3,653800.0],["2026-02-23",12.0,12.66,11.83,12.2,907900.0],["2026-02-24",12.2,12.48,11.66,12.08,576500.0],["2026-02-25",12.35,12.62,12.11,12.32,466300.0],["2026-02-26",12.01,12.37,11.6,12.26,304100.0],["2026-02-27",12.54,12.81,12.1001,12.55,408900.0],["2026-03-02",12.56,12.64,11.7,12.15,469000.0],["2026-03-03",11.04,11.15,10.36,11.08,395200.0],["2026-03-04",11.06,11.219,10.35,10.36,405800.0],["2026-03-05",10.19,10.19,9.58,9.97,512800.0],["2026-03-06",9.78,10.36,9.6,10.03,357100.0],["2026-03-09",9.58,10.33,9.35,10.1,883300.0],["2026-03-10",10.58,11.0861,10.45,10.62,307400.0],["2026-03-11",10.54,10.54,9.85,10.17,658600.0],["2026-03-12",10.17,10.17,9.78,9.86,329100.0],["2026-03-13",9.79,9.91,9.1,9.33,1459800.0],["2026-03-16",9.0,9.35,8.51,8.9,1798300.0],["2026-03-17",9.08,9.14,8.56,8.65,388600.0],["2026-03-18",8.35,8.5,7.785,7.82,768700.0],["2026-03-19",7.07,7.57,6.9,7.57,664400.0],["2026-03-20",7.76,7.8999,6.975,7.14,840700.0],["2026-03-23",7.0,7.89,6.972,7.59,728900.0],["2026-03-24",7.59,8.0493,7.41,7.91,380000.0],["2026-03-25",8.5,8.63,7.93,8.05,421600.0],["2026-03-26",7.76,7.835,7.22,7.3,369500.0],["2026-03-27",7.31,7.79,7.205,7.73,381700.0],["2026-03-30",8.0,8.02,7.435,7.59,455200.0],["2026-03-31",7.85,8.6,7.78,8.57,931700.0],["2026-04-01",9.05,9.05,8.08,8.13,765100.0],["2026-04-02",7.525,8.04,7.41,7.83,667000.0],["2026-04-06",7.9,8.1799,7.68,8.15,426400.0],["2026-04-07",8.1,8.1,7.55,7.86,452100.0],["2026-04-08",8.64,8.7764,7.7,7.94,456800.0],["2026-04-09",7.98,8.315,7.85,8.13,241600.0],["2026-04-10",8.12,8.275,7.875,7.99,408200.0],["2026-04-13",7.91,8.69,7.91,8.61,453600.0],["2026-04-14",8.75,9.215,8.74,9.03,721000.0],["2026-04-15",8.99,9.27,8.7,8.82,507400.0],["2026-04-16",8.9,9.1,8.565,9.03,342100.0],["2026-04-17",9.41,9.878,9.12,9.2,541500.0],["2026-04-20",9.1,9.125,8.76,9.1,360400.0],["2026-04-21",9.0,9.2,8.44,8.49,517500.0],["2026-04-22",8.83,9.07,8.65,9.02,422600.0],["2026-04-23",8.84,8.95,8.32,8.61,385300.0],["2026-04-24",8.47,8.78,8.4,8.49,307700.0],["2026-04-27",8.5,8.5435,8.09,8.41,344500.0],["2026-04-28",8.11,8.11,7.77,7.88,406400.0],["2026-04-29",7.75,7.835,7.44,7.73,673500.0],["2026-04-30",7.95,8.13,7.732,7.86,575000.0],["2026-05-01",7.81,8.265,7.81,8.16,464200.0],["2026-05-04",8.03,8.47,7.8,7.88,463400.0],["2026-05-05",8.04,8.2,7.74,7.78,297500.0],["2026-05-06",8.13,8.8,8.13,8.74,582800.0],["2026-05-07",9.06,9.6662,8.8,8.83,606100.0],["2026-05-08",9.0,9.27,8.85,9.03,397900.0],["2026-05-11",9.08,9.75,9.08,9.43,626500.0],["2026-05-12",9.23,10.16,9.11,10.15,602300.0],["2026-05-13",10.05,10.42,9.785,10.02,420800.0],["2026-05-14",9.94,9.98,9.4,9.7,301700.0],["2026-05-15",8.8,8.97,8.52,8.7,449700.0],["2026-05-18",8.7,8.9999,8.5301,8.56,385000.0],["2026-05-19",8.42,8.495,7.97,8.23,599800.0],["2026-05-20",8.5,8.5,7.79,8.38,1052700.0],["2026-05-21",8.18,8.385,8.0,8.18,711100.0],["2026-05-22",8.2,8.24,7.97,8.03,417100.0],["2026-05-26",8.22,8.31,7.98,8.05,790000.0],["2026-05-27",7.76,8.01,7.7,7.79,564600.0],["2026-05-28",7.77,8.255,7.53,8.12,602500.0],["2026-05-29",8.12,8.32,7.8701,8.15,510100.0],["2026-06-01",8.01,8.32,7.735,8.14,435400.0],["2026-06-02",8.25,8.495,8.04,8.33,309500.0],["2026-06-03",8.33,8.33,7.445,7.45,777700.0],["2026-06-04",7.75,7.75,7.455,7.59,377000.0],["2026-06-05",7.32,7.34,6.34,6.4,1122700.0],["2026-06-08",6.52,6.63,6.302,6.34,590700.0],["2026-06-09",6.35,6.6399,5.95,6.1,640800.0],["2026-06-10",5.92,6.2794,5.88,6.03,492800.0],["2026-06-11",6.0,6.7,6.0,6.69,458000.0],["2026-06-12",6.86,7.01,6.46,6.98,839600.0],["2026-06-15",7.68,7.86,7.52,7.55,576400.0],["2026-06-16",7.62,8.05,7.44,7.97,458000.0],["2026-06-17",7.84,8.305,7.47,7.49,530700.0],["2026-06-18",7.46,7.71,7.09,7.15,511600.0],["2026-06-22",7.03,7.14,6.88,7.06,462900.0],["2026-06-23",6.73,6.87,6.5,6.62,543400.0],["2026-06-24",6.27,6.475,6.22,6.33,526300.0],["2026-06-25",6.47,6.69,6.34,6.44,363000.0],["2026-06-26",6.65,6.8327,6.52,6.61,343800.0],["2026-06-29",6.55,6.615,6.36,6.51,291600.0],["2026-06-30",6.48,6.67,6.39,6.49,193200.0],["2026-07-01",6.49,6.87,6.49,6.59,221700.0],["2026-07-02",6.8,7.05,6.54,6.69,635500.0],["2026-07-06",6.94,7.11,6.66,6.81,449800.0],["2026-07-07",6.65,6.73,6.25,6.37,502900.0],["2026-07-08",6.23,6.41,6.0212,6.24,532900.0],["2026-07-09",6.39,6.725,6.34,6.67,1199000.0],["2026-07-10",6.59,6.6351,6.4487,6.51,245549.0],["2026-07-31",6.52,6.6566,6.28,6.46,330868.057921],["2026-08-03",6.39,6.76,6.26,6.73,304646.95773],["2026-08-04",6.87,7.32,6.84,7.2,596104.158598],["2026-08-05",7.72,7.98,7.51,7.96,667840.785314],["2026-08-06",7.75,8.12,7.6,7.97,481769.233142],["2026-08-07",8.465,8.63,8.145,8.4,553952.853674],["2026-08-10",8.5,9.12,8.5,8.98,776361.00921],["2026-08-11",8.96,9.095,8.655,9.06,573254.274156],["2026-08-12",9.28,9.4,8.82,8.87,426175.707619],["2026-08-13",8.53,8.92,8.502,8.72,385290.185538]]}