{"t":"COFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",6.2788,6.546,6.2788,6.546,2536.0],["2011-07-01",6.5192,6.8131,6.1452,6.1452,2536.0],["2011-07-05",6.1452,6.1452,6.1452,6.1452,0.0],["2011-07-06",6.1452,6.1452,6.1452,6.1452,662.0],["2011-07-07",6.1505,6.1505,6.1505,6.1505,1654.0],["2011-07-08",6.1505,6.1505,6.1505,6.1505,0.0],["2011-07-11",6.1505,6.1505,6.1505,6.1505,0.0],["2011-07-12",6.1452,6.1452,6.1452,6.1452,662.0],["2011-07-13",6.1452,6.1452,6.1452,6.1452,441.0],["2011-07-14",6.2788,6.2788,6.2788,6.2788,331.0],["2011-07-15",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-18",6.2788,6.2788,6.2788,6.2788,662.0],["2011-07-19",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-20",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-21",6.2788,6.2788,6.2788,6.2788,662.0],["2011-07-22",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-25",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-26",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-27",6.2788,6.2788,6.2788,6.2788,0.0],["2011-07-28",6.2788,6.2788,6.2788,6.2788,882.0],["2011-07-29",6.2788,6.2788,6.2788,6.2788,0.0],["2011-08-01",6.2788,6.2788,6.2788,6.2788,0.0],["2011-08-02",6.2788,6.2788,6.2788,6.2788,0.0],["2011-08-03",6.5994,6.5994,6.5994,6.5994,221.0],["2011-08-04",6.5994,6.5994,6.5994,6.5994,0.0],["2011-08-05",6.5994,6.5994,6.5994,6.5994,0.0],["2011-08-08",6.5994,6.5994,6.5994,6.5994,0.0],["2011-08-09",6.2788,6.2788,6.2788,6.2788,1323.0],["2011-08-10",6.2788,6.2788,6.2788,6.2788,0.0],["2011-08-11",6.2788,6.2788,6.2788,6.2788,0.0],["2011-08-12",6.5994,6.5994,6.5994,6.5994,441.0],["2011-08-15",6.5994,6.5994,6.5994,6.5994,331.0],["2011-08-16",6.5994,6.5994,6.5994,6.5994,0.0],["2011-08-17",6.5994,6.5994,6.5994,6.5994,0.0],["2011-08-18",6.5994,6.6795,6.5994,6.6795,441.0],["2011-08-19",6.6795,6.6795,6.6795,6.6795,0.0],["2011-08-22",6.6795,6.6795,6.6795,6.6795,0.0],["2011-08-23",6.6795,6.6795,6.6795,6.6795,0.0],["2011-08-24",6.6795,6.6795,6.6795,6.6795,0.0],["2011-08-25",6.6795,6.6795,6.6795,6.6795,0.0],["2011-08-26",6.4124,6.4124,6.4124,6.4124,551.0],["2011-08-29",6.4124,6.4124,6.4124,6.4124,221.0],["2011-08-30",6.4124,6.4124,6.4124,6.4124,0.0],["2011-08-31",6.4124,6.4124,6.4124,6.4124,331.0],["2011-09-01",6.3322,6.3322,6.2788,6.2788,662.0],["2011-09-02",6.2788,6.2788,6.2788,6.2788,221.0],["2011-09-06",6.2788,6.2788,6.2788,6.2788,0.0],["2011-09-07",6.2788,6.2788,6.2788,6.2788,551.0],["2011-09-08",6.2788,6.2788,6.2788,6.2788,551.0],["2011-09-09",6.2788,6.2788,6.2788,6.2788,0.0],["2011-09-12",6.2788,6.2788,6.2788,6.2788,0.0],["2011-09-13",6.3436,6.3436,6.3436,6.3436,0.0],["2011-09-14",6.4785,6.4785,6.4785,6.4785,331.0],["2011-09-15",6.4785,6.4785,6.4785,6.4785,0.0],["2011-09-16",6.4785,6.4785,5.7227,5.7227,1323.0],["2011-09-19",6.2086,6.2086,6.2086,6.2086,1103.0],["2011-09-20",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-21",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-22",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-23",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-26",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-27",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-28",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-29",6.2086,6.2086,6.2086,6.2086,0.0],["2011-09-30",6.0736,6.4785,6.0736,6.4353,6505.0],["2011-10-03",6.4353,6.4353,6.4353,6.4353,0.0],["2011-10-04",6.4353,6.4353,6.4353,6.4353,0.0],["2011-10-05",6.0736,6.0736,6.0736,6.0736,1323.0],["2011-10-06",6.4785,6.6945,6.4785,6.6945,662.0],["2011-10-07",6.6945,6.6945,6.6945,6.6945,0.0],["2011-10-10",6.0736,6.0736,6.0736,6.0736,1433.0],["2011-10-11",6.0736,6.0736,6.0736,6.0736,0.0],["2011-10-12",6.1006,6.4785,6.1006,6.4785,1544.0],["2011-10-13",6.4785,6.4785,6.4785,6.4785,0.0],["2011-10-14",6.4785,6.4785,6.4785,6.4785,1103.0],["2011-10-17",6.4785,6.4785,6.4785,6.4785,1213.0],["2011-10-18",6.6405,6.6405,5.9657,5.9657,551.0],["2011-10-19",5.9657,5.9657,5.9657,5.9657,0.0],["2011-10-20",5.9657,5.9657,5.9657,5.9657,0.0],["2011-10-21",5.9657,5.9657,5.9657,5.9657,0.0],["2011-10-24",5.9657,5.9657,5.9657,5.9657,0.0],["2011-10-25",6.3436,6.3436,6.3436,6.3436,441.0],["2011-10-26",6.3436,6.3436,6.3436,6.3436,0.0],["2011-10-27",6.3436,6.3436,6.3436,6.3436,0.0],["2011-10-28",6.3436,6.3436,6.3436,6.3436,0.0],["2011-10-31",6.3436,6.3436,6.3436,6.3436,0.0],["2011-11-01",6.3436,6.3436,6.0736,6.0736,992.0],["2011-11-02",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-03",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-04",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-07",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-08",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-09",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-10",6.0736,6.0736,6.0736,6.0736,0.0],["2011-11-11",6.3436,6.3436,6.3436,6.3436,221.0],["2011-11-14",6.3436,6.3436,6.3436,6.3436,0.0],["2011-11-15",6.4785,6.4785,6.4785,6.4785,882.0],["2011-11-16",6.4785,6.4785,6.4785,6.4785,0.0],["2011-11-17",6.4785,6.4785,6.4785,6.4785,0.0],["2011-11-18",6.4785,6.4785,6.4785,6.4785,0.0],["2011-11-21",6.4785,6.4785,6.4785,6.4785,0.0],["2011-11-22",6.4785,6.4785,6.4785,6.4785,0.0],["2011-11-23",6.3436,6.3436,6.3436,6.3436,662.0],["2011-11-25",6.3436,6.3436,6.3436,6.3436,0.0],["2011-11-28",6.3436,6.3436,6.3436,6.3436,0.0],["2011-11-29",6.3436,6.3436,6.3436,6.3436,0.0],["2011-11-30",6.3436,6.3436,6.3436,6.3436,0.0],["2011-12-01",6.3436,6.3436,6.3436,6.3436,0.0],["2011-12-02",6.2086,6.2086,6.2086,6.2086,551.0],["2011-12-05",6.2086,6.2086,6.2086,6.2086,4851.0],["2011-12-06",6.1006,6.1006,6.1006,6.1006,1764.0],["2011-12-07",6.1006,6.1006,6.1006,6.1006,0.0],["2011-12-08",6.1006,6.1006,6.1006,6.1006,0.0],["2011-12-09",6.1006,6.1006,6.1006,6.1006,0.0],["2011-12-12",6.1006,6.1006,6.1006,6.1006,0.0],["2011-12-13",5.5986,5.5986,5.5986,5.5986,221.0],["2011-12-14",5.5986,5.5986,5.5986,5.5986,0.0],["2011-12-15",5.5986,5.5986,5.5986,5.5986,0.0],["2011-12-16",6.0024,6.0024,5.866,5.866,551.0],["2011-12-19",5.866,5.866,5.866,5.866,0.0],["2011-12-20",5.866,5.866,5.866,5.866,0.0],["2011-12-21",5.866,5.866,5.866,5.866,0.0],["2011-12-22",5.866,5.866,5.866,5.866,0.0],["2011-12-23",5.866,5.866,5.866,5.866,0.0],["2011-12-27",5.866,5.866,5.866,5.866,0.0],["2011-12-28",5.866,5.866,5.866,5.866,0.0],["2011-12-29",5.866,5.866,5.866,5.866,0.0],["2011-12-30",6.6845,6.8209,6.5481,6.6845,6836.0],["2012-01-03",6.6845,6.6845,6.6845,6.6845,0.0],["2012-01-04",6.1388,6.1388,6.1388,6.1388,882.0],["2012-01-05",6.1388,6.1388,6.1388,6.1388,0.0],["2012-01-06",6.2043,6.2043,6.2043,6.2043,551.0],["2012-01-09",6.2043,6.2043,6.2043,6.2043,0.0],["2012-01-10",6.2043,6.2043,6.2043,6.2043,0.0],["2012-01-11",6.1388,6.1388,6.1388,6.1388,882.0],["2012-01-12",6.1388,6.1388,6.1388,6.1388,0.0],["2012-01-13",6.1388,6.1388,6.1388,6.1388,0.0],["2012-01-17",7.0937,7.0937,7.0937,7.0937,110.0],["2012-01-18",6.5481,6.5481,6.5481,6.5481,331.0],["2012-01-19",6.5481,6.5481,6.5481,6.5481,0.0],["2012-01-20",6.5481,6.5481,6.5481,6.5481,0.0],["2012-01-23",6.6845,6.6845,6.5481,6.5481,1544.0],["2012-01-24",6.5481,6.5481,6.5481,6.5481,0.0],["2012-01-25",6.4117,6.4117,6.4117,6.4117,110.0],["2012-01-26",6.3571,6.3571,6.1934,6.1934,2426.0],["2012-01-27",6.1934,6.1934,6.1934,6.1934,0.0],["2012-01-30",6.2207,6.2207,6.1661,6.1661,772.0],["2012-01-31",6.4117,6.4117,6.1661,6.1661,662.0],["2012-02-01",6.1661,6.1661,6.1661,6.1661,0.0],["2012-02-02",6.1661,6.1661,6.1661,6.1661,0.0],["2012-02-03",6.1661,6.1661,6.1661,6.1661,0.0],["2012-02-06",6.1661,6.1661,6.1661,6.1661,0.0],["2012-02-07",6.1661,6.1661,6.1661,6.1661,0.0],["2012-02-08",6.1661,6.1661,6.1661,6.1661,0.0],["2012-02-09",6.5481,6.5481,6.4117,6.4117,992.0],["2012-02-10",6.5481,6.5481,6.5481,6.5481,551.0],["2012-02-13",6.5481,6.5481,6.5481,6.5481,0.0],["2012-02-14",6.5481,6.5481,6.5481,6.5481,0.0],["2012-02-15",6.8209,6.8209,6.5481,6.5481,331.0],["2012-02-16",6.5481,6.5481,6.5481,6.5481,441.0],["2012-02-17",6.5481,6.5481,6.5481,6.5481,0.0],["2012-02-21",6.5481,6.5481,6.5481,6.5481,0.0],["2012-02-22",6.8209,6.8209,6.8209,6.8209,992.0],["2012-02-23",6.8209,6.8209,6.8209,6.8209,0.0],["2012-02-24",6.8209,6.8209,6.8209,6.8209,0.0],["2012-02-27",6.8209,6.8209,6.8209,6.8209,0.0],["2012-02-28",6.8209,6.8209,6.8209,6.8209,1103.0],["2012-02-29",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-01",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-02",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-05",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-06",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-07",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-08",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-09",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-12",6.8209,6.8209,6.8209,6.8209,0.0],["2012-03-13",6.887,6.887,6.887,6.887,221.0],["2012-03-14",6.887,6.887,6.887,6.887,0.0],["2012-03-15",6.887,6.887,6.887,6.887,0.0],["2012-03-16",6.887,6.887,6.887,6.887,992.0],["2012-03-19",6.887,6.887,6.887,6.887,0.0],["2012-03-20",6.887,6.887,6.887,6.887,551.0],["2012-03-21",6.887,6.887,6.887,6.887,0.0],["2012-03-22",6.887,6.887,6.887,6.887,0.0],["2012-03-23",6.887,6.887,6.887,6.887,0.0],["2012-03-26",6.887,6.887,6.887,6.887,551.0],["2012-03-27",6.887,6.887,6.887,6.887,0.0],["2012-03-28",6.887,6.887,6.887,6.887,0.0],["2012-03-29",6.887,6.887,6.887,6.887,0.0],["2012-03-30",7.7906,7.7906,7.7135,7.7135,331.0],["2012-04-02",7.7135,7.7135,7.7135,7.7135,0.0],["2012-04-03",7.7135,7.7135,7.7135,7.7135,0.0],["2012-04-04",7.438,7.8512,7.3002,7.5757,5292.0],["2012-04-05",7.5757,7.5757,7.5757,7.5757,0.0],["2012-04-09",7.5757,7.5757,7.5757,7.5757,0.0],["2012-04-10",7.3002,7.3002,7.1901,7.1901,882.0],["2012-04-11",7.1901,7.3278,7.168,7.168,4520.0],["2012-04-12",7.3278,7.3278,7.3278,7.3278,551.0],["2012-04-13",7.3278,7.3278,7.3278,7.3278,0.0],["2012-04-16",7.3058,7.4104,7.3002,7.4104,2867.0],["2012-04-17",7.4104,7.4104,7.4104,7.4104,0.0],["2012-04-18",7.4104,7.4104,7.4104,7.4104,0.0],["2012-04-19",7.4104,7.4104,7.4104,7.4104,0.0],["2012-04-20",7.3002,7.3002,7.1901,7.1901,2536.0],["2012-04-23",7.5206,7.6859,7.5206,7.6859,11135.0],["2012-04-24",7.438,7.438,7.438,7.438,441.0],["2012-04-25",7.438,7.4931,7.438,7.4931,3308.0],["2012-04-26",7.5206,7.5206,7.4931,7.4931,5513.0],["2012-04-27",7.4931,7.4931,7.4931,7.4931,1103.0],["2012-04-30",7.6033,7.6033,7.6033,7.6033,221.0],["2012-05-01",7.5757,7.9889,7.5757,7.9889,2756.0],["2012-05-02",7.9889,7.9889,7.9889,7.9889,0.0],["2012-05-03",7.9889,7.9889,7.9889,7.9889,221.0],["2012-05-04",7.8512,7.8512,7.8512,7.8512,551.0],["2012-05-07",7.8512,7.8512,7.8512,7.8512,0.0],["2012-05-08",7.8512,7.8512,7.8512,7.8512,0.0],["2012-05-09",7.9063,7.9063,7.6584,7.6584,10805.0],["2012-05-10",7.6584,7.6584,7.6584,7.6584,0.0],["2012-05-11",7.7686,7.7686,7.741,7.741,1985.0],["2012-05-14",7.9614,8.1267,7.9614,8.1267,882.0],["2012-05-15",8.1267,8.1267,8.1267,8.1267,662.0],["2012-05-16",8.1267,8.1267,8.1267,8.1267,0.0],["2012-05-17",7.8788,7.8788,7.8788,7.8788,331.0],["2012-05-18",8.1818,8.1818,8.1818,8.1818,221.0],["2012-05-21",8.1818,8.1818,8.1818,8.1818,0.0],["2012-05-22",7.8512,7.8512,7.8512,7.8512,3308.0],["2012-05-23",7.8512,8.044,7.8512,8.0385,10584.0],["2012-05-24",8.4628,8.4628,7.9283,7.9283,1213.0],["2012-05-25",8.2369,8.2534,8.1818,8.1818,8269.0],["2012-05-29",7.9614,8.1267,7.9614,8.1267,3087.0],["2012-05-30",7.9889,7.9889,7.9614,7.9614,1323.0],["2012-05-31",7.9889,7.9889,7.9889,7.9889,992.0],["2012-06-01",7.9889,7.9889,7.9889,7.9889,0.0],["2012-06-04",8.0936,8.0936,8.0881,8.0881,1323.0],["2012-06-05",8.2369,8.2369,8.2369,8.2369,772.0],["2012-06-06",8.2369,8.2369,8.2369,8.2369,0.0],["2012-06-07",8.2369,8.2369,8.2369,8.2369,0.0],["2012-06-08",8.2369,8.2369,8.2369,8.2369,0.0],["2012-06-11",8.1267,8.1267,8.1267,8.1267,7938.0],["2012-06-12",8.4022,8.4022,8.4022,8.4022,441.0],["2012-06-13",8.4688,8.4688,8.4688,8.4688,0.0],["2012-06-14",8.4688,8.4688,8.4688,8.4688,0.0],["2012-06-15",8.4688,8.4688,8.4688,8.4688,0.0],["2012-06-18",8.541,8.541,8.2744,8.4966,1103.0],["2012-06-19",8.4966,8.4966,8.4966,8.4966,0.0],["2012-06-20",8.1689,8.4688,8.0245,8.4688,30209.0],["2012-06-21",8.4688,8.4688,8.4688,8.4688,0.0],["2012-06-22",8.3022,8.3022,7.3304,7.3581,11356.0],["2012-06-25",7.497,7.497,7.497,7.497,2205.0],["2012-06-26",7.497,7.497,7.497,7.497,0.0],["2012-06-27",7.497,7.497,7.497,7.497,0.0],["2012-06-28",7.6358,7.6358,7.6358,7.6358,1103.0],["2012-06-29",7.7691,8.019,7.7691,7.7746,4520.0],["2012-07-02",7.7746,7.7746,7.7746,7.7746,0.0],["2012-07-03",7.7746,7.7746,7.7746,7.7746,0.0],["2012-07-05",7.7746,7.7746,7.7746,7.7746,0.0],["2012-07-06",7.7746,7.7746,7.7746,7.7746,0.0],["2012-07-09",8.2411,8.2411,8.2411,8.2411,221.0],["2012-07-10",7.608,7.608,7.608,7.608,4851.0],["2012-07-11",7.7746,7.7746,7.7746,7.7746,1654.0],["2012-07-12",7.7746,7.7746,7.7746,7.7746,0.0],["2012-07-13",7.7746,7.7746,7.7746,7.7746,0.0],["2012-07-16",7.6358,7.6358,7.6358,7.6358,441.0],["2012-07-17",7.6358,7.6358,7.6358,7.6358,221.0],["2012-07-18",7.6358,7.6358,7.6358,7.6358,0.0],["2012-07-19",7.497,8.0523,7.497,8.0523,10033.0],["2012-07-20",8.0523,8.0523,8.0523,8.0523,0.0],["2012-07-23",7.5081,7.5081,7.5081,7.5081,1103.0],["2012-07-24",7.5081,7.5081,7.5081,7.5081,0.0],["2012-07-25",7.5803,8.0801,7.5803,8.0801,2867.0],["2012-07-26",8.0523,8.0523,8.0523,8.0523,2867.0],["2012-07-27",8.0523,8.0523,8.0523,8.0523,0.0],["2012-07-30",8.0523,8.0523,8.0523,8.0523,0.0],["2012-07-31",7.7746,7.7746,7.7746,7.7746,221.0],["2012-08-01",8.33,8.33,8.0523,8.0523,882.0],["2012-08-02",8.0523,8.0523,8.0523,8.0523,0.0],["2012-08-03",8.33,8.33,8.33,8.33,331.0],["2012-08-06",8.33,8.33,8.33,8.33,0.0],["2012-08-07",7.9412,8.4688,7.9412,8.4688,2315.0],["2012-08-08",8.2467,8.4688,8.2467,8.4688,14333.0],["2012-08-09",8.33,8.33,8.33,8.33,551.0],["2012-08-10",8.33,8.33,8.33,8.33,0.0],["2012-08-13",8.2467,9.163,8.2467,9.163,14774.0],["2012-08-14",8.33,8.33,8.33,8.33,221.0],["2012-08-15",9.1074,9.1074,8.33,8.33,882.0],["2012-08-16",8.33,8.33,8.33,8.33,0.0],["2012-08-17",8.33,8.33,8.33,8.33,0.0],["2012-08-20",8.33,8.33,8.33,8.33,331.0],["2012-08-21",8.6076,8.6076,8.33,8.33,1433.0],["2012-08-22",8.33,8.33,8.0523,8.0523,1213.0],["2012-08-23",8.0523,8.0523,8.0523,8.0523,0.0],["2012-08-24",8.33,8.33,8.33,8.33,1103.0],["2012-08-27",8.33,8.33,8.33,8.33,0.0],["2012-08-28",8.33,8.33,8.33,8.33,772.0],["2012-08-29",8.33,8.33,8.33,8.33,0.0],["2012-08-30",8.2744,8.2744,8.2744,8.2744,221.0],["2012-08-31",8.2744,8.2744,8.2744,8.2744,0.0],["2012-09-04",8.0523,8.0523,8.0523,8.0523,221.0],["2012-09-05",8.0523,8.0523,8.0523,8.0523,0.0],["2012-09-06",8.0523,8.33,7.9412,7.9412,15104.0],["2012-09-07",8.0468,8.0523,8.0468,8.0523,2756.0],["2012-09-10",8.0523,8.0523,8.0523,8.0523,0.0],["2012-09-11",7.9412,8.6076,7.9412,8.6076,42777.0],["2012-09-12",8.6804,8.6804,8.6804,8.6804,0.0],["2012-09-13",8.6804,8.6804,8.6804,8.6804,441.0],["2012-09-14",8.6804,8.6804,8.6804,8.6804,0.0],["2012-09-17",8.6804,8.6804,8.6804,8.6804,221.0],["2012-09-18",8.6804,8.6804,8.6804,8.6804,0.0],["2012-09-19",8.6804,8.6804,8.6804,8.6804,0.0],["2012-09-20",8.6804,8.6804,8.6804,8.6804,0.0],["2012-09-21",8.6524,8.6524,8.6524,8.6524,221.0],["2012-09-24",8.6524,8.6524,8.6524,8.6524,0.0],["2012-09-25",8.6804,8.6804,8.0364,8.1204,4851.0],["2012-09-26",8.1204,8.1204,8.1204,8.1204,0.0],["2012-09-27",8.4004,8.4004,8.4004,8.4004,110.0],["2012-09-28",8.154,8.5404,8.1484,8.1484,6615.0],["2012-10-01",8.1484,8.1484,8.1484,8.1484,0.0],["2012-10-02",8.2604,8.2604,8.0644,8.0644,992.0],["2012-10-03",8.2324,8.5124,8.2324,8.2884,2315.0],["2012-10-04",8.154,8.1764,8.154,8.1764,1654.0],["2012-10-05",8.1764,8.1764,8.1764,8.1764,331.0],["2012-10-08",8.1764,8.1764,8.1764,8.1764,331.0],["2012-10-09",8.1764,8.1764,8.1764,8.1764,0.0],["2012-10-10",8.1764,8.1764,8.1764,8.1764,0.0],["2012-10-11",8.1764,8.1764,8.1764,8.1764,0.0],["2012-10-12",8.1764,8.1764,8.1764,8.1764,221.0],["2012-10-15",8.1764,8.1764,8.1764,8.1764,0.0],["2012-10-16",8.1484,8.1484,8.1484,8.1484,772.0],["2012-10-17",8.1484,8.1484,8.1484,8.1484,1213.0],["2012-10-18",8.1484,8.1484,8.1484,8.1484,0.0],["2012-10-19",8.1484,8.1484,8.1484,8.1484,0.0],["2012-10-22",8.1484,8.1484,8.1484,8.1484,0.0],["2012-10-23",8.1484,8.1484,8.1484,8.1484,0.0],["2012-10-24",8.1484,8.1484,8.1484,8.1484,1544.0],["2012-10-25",8.3444,8.4004,8.3444,8.4004,551.0],["2012-10-26",8.3164,8.3164,8.21,8.21,1764.0],["2012-10-31",8.21,8.21,8.21,8.21,441.0],["2012-11-01",8.4004,8.4004,8.322,8.4004,3528.0],["2012-11-02",8.406,8.406,8.406,8.406,110.0],["2012-11-05",8.406,8.406,8.406,8.406,0.0],["2012-11-06",8.406,8.406,8.406,8.406,0.0],["2012-11-07",8.3444,8.3444,8.2044,8.2044,1103.0],["2012-11-08",8.3444,8.4004,8.3444,8.4004,1433.0],["2012-11-09",8.1764,8.1764,8.1204,8.1204,4851.0],["2012-11-12",8.1204,8.1204,8.1204,8.1204,0.0],["2012-11-13",8.0644,8.2044,8.0644,8.2044,4410.0],["2012-11-14",8.2044,8.2044,8.2044,8.2044,551.0],["2012-11-15",8.6804,8.6804,8.6804,8.6804,441.0],["2012-11-16",8.1204,8.1204,8.1204,8.1204,110.0],["2012-11-19",8.2604,8.3444,8.2604,8.3444,2646.0],["2012-11-20",8.3444,8.3444,8.3444,8.3444,5513.0],["2012-11-21",8.3444,8.3444,8.3444,8.3444,0.0],["2012-11-23",8.3444,8.3444,8.3444,8.3444,0.0],["2012-11-26",8.3724,8.4004,8.1204,8.1204,1323.0],["2012-11-27",8.1204,8.1204,8.1204,8.1204,1654.0],["2012-11-28",8.1204,8.1204,8.1204,8.1204,0.0],["2012-11-29",8.1204,8.1204,8.1204,8.1204,0.0],["2012-11-30",8.1204,8.1204,8.1204,8.1204,0.0],["2012-12-03",8.1204,8.1204,8.1204,8.1204,0.0],["2012-12-04",8.1204,8.1204,8.1204,8.1204,0.0],["2012-12-05",8.1204,8.1204,8.1204,8.1204,221.0],["2012-12-06",8.1204,8.1204,8.1204,8.1204,0.0],["2012-12-07",8.1204,8.1204,8.1204,8.1204,0.0],["2012-12-10",8.6076,8.6076,8.6076,8.6076,221.0],["2012-12-11",8.1204,8.1204,8.1204,8.1204,221.0],["2012-12-12",8.1939,8.1939,8.1939,8.1939,0.0],["2012-12-13",8.1939,8.1939,8.1939,8.1939,0.0],["2012-12-14",8.1939,8.1939,8.1374,8.1374,2315.0],["2012-12-17",8.1656,8.1939,8.1374,8.1374,1323.0],["2012-12-18",8.2899,8.4764,8.2899,8.4764,662.0],["2012-12-19",8.1374,8.4764,8.1374,8.4764,772.0],["2012-12-20",8.4764,8.4764,8.4764,8.4764,0.0],["2012-12-21",8.1939,8.1939,8.1939,8.1939,110.0],["2012-12-24",8.1939,8.1939,8.1939,8.1939,0.0],["2012-12-26",8.1939,8.1939,8.1939,8.1939,0.0],["2012-12-27",8.1939,8.1939,8.1939,8.1939,0.0],["2012-12-28",8.1374,8.1374,8.0809,8.0809,4410.0],["2012-12-31",8.1317,8.256,8.1317,8.16,3528.0],["2013-01-02",8.1204,8.1204,8.1204,8.1204,331.0],["2013-01-03",8.1204,8.1204,8.1204,8.1204,0.0],["2013-01-04",8.0809,8.0922,8.03,8.0922,992.0],["2013-01-07",8.1317,8.1374,8.1317,8.1374,1544.0],["2013-01-08",8.1374,8.1374,8.1374,8.1374,1103.0],["2013-01-09",8.1374,8.5612,8.1374,8.5612,10915.0],["2013-01-10",8.4708,8.5894,8.4708,8.5894,7828.0],["2013-01-11",8.5894,8.5894,8.5894,8.5894,0.0],["2013-01-14",8.5273,8.5273,8.5273,8.5273,110.0],["2013-01-15",8.5273,8.5273,8.5273,8.5273,0.0],["2013-01-16",8.4199,8.6177,8.4199,8.6177,662.0],["2013-01-17",8.4764,8.4764,8.4764,8.4764,221.0],["2013-01-18",8.6177,8.7194,8.6177,8.646,2646.0],["2013-01-22",8.6177,9.1828,8.5386,8.759,12017.0],["2013-01-23",8.6177,8.6177,8.6177,8.6177,6284.0],["2013-01-24",8.6177,8.6177,8.6177,8.6177,0.0],["2013-01-25",8.6177,8.6177,8.6177,8.6177,0.0],["2013-01-28",8.629,9.0302,8.629,9.0302,772.0],["2013-01-29",8.6516,8.9002,8.6516,8.9002,662.0],["2013-01-30",8.8437,8.8437,8.8437,8.8437,1654.0],["2013-01-31",8.8437,8.8437,8.8437,8.8437,0.0],["2013-02-01",8.759,8.759,8.7307,8.7307,2205.0],["2013-02-04",8.759,9.3071,8.759,9.0415,1874.0],["2013-02-05",9.0415,9.0415,9.0415,9.0415,0.0],["2013-02-06",8.7872,8.8437,8.7816,8.8437,2756.0],["2013-02-07",9.0415,9.0415,9.0415,9.0415,772.0],["2013-02-08",9.0415,9.0415,9.0415,9.0415,0.0],["2013-02-11",9.0415,9.0415,8.9285,9.0302,13120.0],["2013-02-12",9.0415,9.0415,9.0415,9.0415,3969.0],["2013-02-13",9.1263,9.1263,9.1263,9.1263,1103.0],["2013-02-14",9.1263,9.1263,9.1263,9.1263,0.0],["2013-02-15",9.1263,9.1263,9.1263,9.1263,0.0],["2013-02-19",9.1263,9.1263,9.1263,9.1263,0.0],["2013-02-20",9.1263,9.1263,9.1263,9.1263,0.0],["2013-02-21",9.1545,9.1545,9.1545,9.1545,221.0],["2013-02-22",9.1545,9.1545,9.1545,9.1545,0.0],["2013-02-25",9.1545,9.1545,9.1545,9.1545,0.0],["2013-02-26",9.0415,9.0415,9.0415,9.0415,221.0],["2013-02-27",9.0415,9.0415,9.0415,9.0415,0.0],["2013-02-28",9.0698,9.0698,9.0698,9.0698,441.0],["2013-03-01",9.0415,9.0415,8.8098,8.8098,662.0],["2013-03-04",8.9002,8.9002,8.9002,8.9002,110.0],["2013-03-05",8.9002,8.9002,8.9002,8.9002,0.0],["2013-03-06",8.9002,8.9002,8.9002,8.9002,0.0],["2013-03-07",8.9002,8.9002,8.9002,8.9002,0.0],["2013-03-08",8.9002,8.9002,8.9002,8.9002,0.0],["2013-03-11",8.9002,8.9002,8.9002,8.9002,0.0],["2013-03-12",9.1489,9.1545,9.1489,9.1545,331.0],["2013-03-13",8.921,8.921,8.921,8.921,7497.0],["2013-03-14",8.9722,9.2001,8.9722,9.2001,3528.0],["2013-03-15",9.1147,9.1147,9.1147,9.1147,772.0],["2013-03-18",9.1147,9.1147,9.1147,9.1147,0.0],["2013-03-19",9.0919,9.1147,9.0919,9.1147,9923.0],["2013-03-20",9.1147,9.1147,9.1147,9.1147,0.0],["2013-03-21",9.1147,9.1147,9.1147,9.1147,0.0],["2013-03-22",9.1147,9.1147,9.1147,9.1147,0.0],["2013-03-25",9.1147,9.1147,9.1147,9.1147,1103.0],["2013-03-26",9.1147,9.1147,9.1147,9.1147,0.0],["2013-03-27",9.1147,9.1147,9.1147,9.1147,1103.0],["2013-03-28",9.1147,9.1147,9.1147,9.1147,0.0],["2013-04-01",9.2001,9.2001,9.2001,9.2001,2756.0],["2013-04-02",9.2001,9.2001,9.2001,9.2001,0.0],["2013-04-03",9.2001,9.2001,9.2001,9.2001,0.0],["2013-04-04",9.2001,9.2001,9.2001,9.2001,0.0],["2013-04-05",9.2001,9.2001,9.2001,9.2001,0.0],["2013-04-08",9.2001,9.2001,9.2001,9.2001,0.0],["2013-04-09",9.2001,9.2001,9.2001,9.2001,0.0],["2013-04-10",9.0292,9.0577,9.0292,9.0577,772.0],["2013-04-11",9.0862,9.1147,9.0064,9.0064,1544.0],["2013-04-12",8.8583,8.8583,8.6874,8.6874,331.0],["2013-04-15",8.545,8.545,8.545,8.545,2977.0],["2013-04-16",8.6874,8.6874,8.6874,8.6874,110.0],["2013-04-17",8.6874,8.6874,8.6874,8.6874,0.0],["2013-04-18",8.6874,8.6874,8.6874,8.6874,221.0],["2013-04-19",8.8298,8.8298,8.8298,8.8298,110.0],["2013-04-22",8.8298,8.8298,8.8298,8.8298,0.0],["2013-04-23",8.9722,9.1147,8.9722,9.1147,2426.0],["2013-04-24",9.2286,9.2286,9.0007,9.1147,16207.0],["2013-04-25",9.1147,9.1147,9.1147,9.1147,0.0],["2013-04-26",9.1147,9.1147,9.1147,9.1147,0.0],["2013-04-29",9.1147,9.1147,9.1147,9.1147,0.0],["2013-04-30",9.1147,9.1147,9.1147,9.1147,0.0],["2013-05-01",9.0007,9.0007,8.9722,8.9722,551.0],["2013-05-02",9.0976,9.0976,9.0976,9.0976,1985.0],["2013-05-03",9.0976,9.0976,9.0976,9.0976,0.0],["2013-05-06",9.1147,9.1716,9.1147,9.1716,331.0],["2013-05-07",9.1716,9.1716,9.1716,9.1716,110.0],["2013-05-08",9.2571,9.2571,9.2571,9.2571,551.0],["2013-05-09",9.2571,9.2571,9.2571,9.2571,0.0],["2013-05-10",9.1318,9.1318,9.1318,9.1318,441.0],["2013-05-13",9.2229,9.5134,9.2229,9.5134,1764.0],["2013-05-14",9.5134,9.5134,9.5134,9.5134,0.0],["2013-05-15",9.3995,9.5134,9.3995,9.3995,2205.0],["2013-05-16",9.4052,9.4052,9.4052,9.4052,4410.0],["2013-05-17",9.4052,9.4052,9.4052,9.4052,0.0],["2013-05-20",9.4052,9.4052,9.4052,9.4052,0.0],["2013-05-21",9.4052,9.4052,9.4052,9.4052,0.0],["2013-05-22",9.5134,9.6843,9.5134,9.6843,2426.0],["2013-05-23",9.5704,9.5704,9.5704,9.5704,8269.0],["2013-05-24",9.6274,9.6274,9.6274,9.6274,110.0],["2013-05-28",9.6274,9.6274,9.6274,9.6274,0.0],["2013-05-29",9.6274,9.6274,9.6274,9.6274,0.0],["2013-05-30",9.6274,9.6274,9.6274,9.6274,0.0],["2013-05-31",9.5704,9.5704,9.3995,9.3995,221.0],["2013-06-03",9.6274,9.6274,9.6274,9.6274,331.0],["2013-06-04",9.6274,9.6274,9.6274,9.6274,0.0],["2013-06-05",9.6274,9.6274,9.6274,9.6274,0.0],["2013-06-06",9.6274,9.6274,9.6274,9.6274,0.0],["2013-06-07",9.6274,9.6274,9.6274,9.6274,0.0],["2013-06-10",9.6274,9.6274,9.6274,9.6274,0.0],["2013-06-11",9.4109,9.4109,9.4109,9.4109,441.0],["2013-06-12",9.4855,9.4855,9.4855,9.4855,0.0],["2013-06-13",9.4855,9.4855,9.4855,9.4855,0.0],["2013-06-14",9.4855,9.4855,9.4855,9.4855,0.0],["2013-06-17",9.4798,9.4798,9.4798,9.4798,221.0],["2013-06-18",9.4798,9.4798,9.4798,9.4798,0.0],["2013-06-19",9.4798,9.6176,9.4798,9.6176,882.0],["2013-06-20",9.6176,9.6176,9.6176,9.6176,0.0],["2013-06-21",9.6176,9.6176,9.6176,9.6176,0.0],["2013-06-24",9.5085,9.6176,9.5085,9.6176,36383.0],["2013-06-25",9.675,9.675,9.675,9.675,1213.0],["2013-06-26",9.675,9.675,9.675,9.675,0.0],["2013-06-27",9.675,9.675,9.675,9.675,0.0],["2013-06-28",9.675,9.675,9.675,9.675,4300.0],["2013-07-01",9.675,9.675,9.675,9.675,3308.0],["2013-07-02",9.675,9.675,9.675,9.675,0.0],["2013-07-03",9.6176,9.6176,9.6176,9.6176,110.0],["2013-07-05",9.698,9.698,9.652,9.652,331.0],["2013-07-08",9.652,9.652,9.652,9.652,0.0],["2013-07-09",9.652,9.652,9.652,9.652,0.0],["2013-07-10",9.675,9.675,9.675,9.675,9923.0],["2013-07-11",9.675,9.675,9.675,9.675,0.0],["2013-07-12",9.6176,9.7037,9.5659,9.5889,3197.0],["2013-07-15",9.698,9.7554,9.698,9.7554,20837.0],["2013-07-16",9.6233,9.6233,9.6233,9.6233,221.0],["2013-07-17",9.6463,9.6463,9.6176,9.6233,2426.0],["2013-07-18",9.6233,9.6291,9.6233,9.6291,1544.0],["2013-07-19",9.6291,9.6291,9.6291,9.6291,0.0],["2013-07-22",9.6291,9.6291,9.6291,9.6291,0.0],["2013-07-23",9.6291,9.6291,9.6291,9.6291,0.0],["2013-07-24",9.6176,9.6176,9.5372,9.5372,551.0],["2013-07-25",9.5372,9.5372,9.5372,9.5372,0.0],["2013-07-26",9.5602,9.5602,9.4741,9.4741,2977.0],["2013-07-29",9.4741,9.4741,9.4741,9.4741,0.0],["2013-07-30",9.6176,9.6176,9.6176,9.6176,331.0],["2013-07-31",9.6176,9.6176,9.6176,9.6176,0.0],["2013-08-01",9.4453,9.4741,9.4396,9.4741,7056.0],["2013-08-02",9.4741,9.5602,9.4741,9.4741,11466.0],["2013-08-05",9.5602,9.6176,9.5602,9.6176,4851.0],["2013-08-06",9.6176,9.6176,9.6176,9.6176,0.0],["2013-08-07",9.5889,9.6176,9.5889,9.6119,1213.0],["2013-08-08",9.6119,9.6119,9.6119,9.6119,0.0],["2013-08-09",9.6119,9.6119,9.6119,9.6119,0.0],["2013-08-12",9.5028,9.5602,9.5028,9.5602,2536.0],["2013-08-13",9.5602,9.6119,9.4741,9.4741,4079.0],["2013-08-14",9.4741,9.4741,9.4166,9.4166,551.0],["2013-08-15",9.5889,9.5889,9.5889,9.5889,772.0],["2013-08-16",9.6463,9.6463,9.6463,9.6463,221.0],["2013-08-19",9.6463,9.675,9.6463,9.6463,551.0],["2013-08-20",9.6463,9.6463,9.6463,9.6463,0.0],["2013-08-21",9.6176,9.6176,9.6176,9.6176,221.0],["2013-08-22",9.4798,9.4798,9.4798,9.4798,221.0],["2013-08-23",9.4741,9.675,9.4741,9.675,1654.0],["2013-08-26",9.675,9.675,9.675,9.675,0.0],["2013-08-27",9.4166,9.4166,9.4166,9.4166,772.0],["2013-08-28",9.4166,9.4166,9.4166,9.4166,0.0],["2013-08-29",9.4166,9.4166,9.4166,9.4166,0.0],["2013-08-30",9.4166,9.4166,9.4166,9.4166,0.0],["2013-09-03",9.4166,9.4166,9.4166,9.4166,0.0],["2013-09-04",9.4166,9.4166,9.4166,9.4166,0.0],["2013-09-05",9.4166,9.4166,9.4166,9.4166,0.0],["2013-09-06",9.5028,9.5028,9.5028,9.5028,221.0],["2013-09-09",9.5028,9.5028,9.4166,9.4166,441.0],["2013-09-10",9.4166,9.4166,9.4166,9.4166,0.0],["2013-09-11",9.4977,9.4977,9.4977,9.4977,0.0],["2013-09-12",9.5556,9.8452,9.5556,9.8452,2315.0],["2013-09-13",9.8452,9.8452,9.8452,9.8452,110.0],["2013-09-16",9.8452,9.8452,9.8452,9.8452,0.0],["2013-09-17",9.8452,9.8452,9.8452,9.8452,0.0],["2013-09-18",9.8162,9.8162,9.7294,9.7294,2977.0],["2013-09-19",9.7583,9.8915,9.7583,9.8915,221.0],["2013-09-20",9.8452,9.8973,9.8452,9.8973,1764.0],["2013-09-23",9.7873,9.7873,9.7294,9.7583,1874.0],["2013-09-24",9.8452,9.8973,9.8452,9.8973,551.0],["2013-09-25",9.8973,9.8973,9.8973,9.8973,0.0],["2013-09-26",9.8973,9.8973,9.8973,9.8973,0.0],["2013-09-27",9.8973,9.8973,9.8973,9.8973,0.0],["2013-09-30",9.8741,9.8915,9.8741,9.8915,3197.0],["2013-10-01",9.8915,9.8915,9.8915,9.8915,0.0],["2013-10-02",9.7294,9.7294,9.7294,9.7294,441.0],["2013-10-03",9.712,9.712,9.5846,9.5846,1103.0],["2013-10-04",9.5846,9.5846,9.5846,9.5846,0.0],["2013-10-07",9.5846,9.5846,9.5846,9.5846,0.0],["2013-10-08",9.6193,9.6193,9.6135,9.6135,882.0],["2013-10-09",9.6135,9.6135,9.5846,9.5846,3418.0],["2013-10-10",9.5614,9.5614,9.4977,9.4977,441.0],["2013-10-11",9.4977,9.4977,9.4977,9.4977,0.0],["2013-10-14",9.5962,9.5962,9.5267,9.5267,551.0],["2013-10-15",9.573,9.573,9.573,9.573,110.0],["2013-10-16",9.5788,9.6714,9.5788,9.6714,1213.0],["2013-10-17",9.6714,9.6714,9.6714,9.6714,0.0],["2013-10-18",9.6714,9.6714,9.6714,9.6714,0.0],["2013-10-21",9.6714,9.6714,9.6714,9.6714,0.0],["2013-10-22",9.7062,9.7062,9.7062,9.7062,331.0],["2013-10-23",9.7062,9.7062,9.7062,9.7062,0.0],["2013-10-24",9.7931,9.7931,9.7931,9.7931,331.0],["2013-10-25",9.7062,9.8452,9.7062,9.8452,5954.0],["2013-10-28",9.8452,9.8452,9.8452,9.8452,0.0],["2013-10-29",9.8452,9.8452,9.8452,9.8452,0.0],["2013-10-30",9.7004,9.8394,9.7004,9.8394,2646.0],["2013-10-31",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-01",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-04",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-05",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-06",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-07",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-08",9.8394,9.8394,9.8394,9.8394,0.0],["2013-11-11",9.7062,9.7062,9.7062,9.7062,110.0],["2013-11-12",9.7062,9.7062,9.7062,9.7062,0.0],["2013-11-13",9.7062,9.7062,9.7062,9.7062,1323.0],["2013-11-14",9.7062,9.7062,9.7062,9.7062,4410.0],["2013-11-15",9.8104,9.8104,9.7062,9.7062,4520.0],["2013-11-18",9.7062,9.7062,9.7062,9.7062,0.0],["2013-11-19",9.7062,9.7062,9.7062,9.7062,0.0],["2013-11-20",9.7062,9.7062,9.7062,9.7062,3749.0],["2013-11-21",9.7062,9.7062,9.7062,9.7062,662.0],["2013-11-22",9.8162,9.8741,9.7409,9.7409,2977.0],["2013-11-25",9.8741,9.8741,9.8741,9.8741,4079.0],["2013-11-26",9.7467,9.7467,9.6946,9.6946,331.0],["2013-11-27",9.6946,9.6946,9.6946,9.6946,0.0],["2013-11-29",9.6946,9.6946,9.6946,9.6946,0.0],["2013-12-02",9.6946,9.6946,9.6946,9.6946,0.0],["2013-12-03",9.6946,9.6946,9.6946,9.6946,0.0],["2013-12-04",9.9031,9.9031,9.8684,9.8684,441.0],["2013-12-05",9.8684,9.8684,9.8684,9.8684,0.0],["2013-12-06",9.8452,9.8452,9.8452,9.8452,110.0],["2013-12-09",9.9031,9.9031,9.8452,9.8452,882.0],["2013-12-10",9.712,9.712,9.5962,9.5962,1103.0],["2013-12-11",9.6779,9.6779,9.491,9.491,882.0],["2013-12-12",9.491,9.491,9.491,9.491,0.0],["2013-12-13",9.491,9.491,9.491,9.491,0.0],["2013-12-16",9.7831,9.7831,9.7831,9.7831,221.0],["2013-12-17",9.7539,9.7539,9.7539,9.7539,551.0],["2013-12-18",9.637,9.637,9.637,9.637,331.0],["2013-12-19",9.637,9.637,9.637,9.637,0.0],["2013-12-20",9.637,9.637,9.637,9.637,551.0],["2013-12-23",9.637,9.637,9.637,9.637,110.0],["2013-12-24",9.637,9.637,9.637,9.637,0.0],["2013-12-26",9.637,9.637,9.637,9.637,0.0],["2013-12-27",9.637,9.637,9.637,9.637,0.0],["2013-12-30",9.637,9.637,9.637,9.637,0.0],["2013-12-31",9.9816,9.9816,9.9816,9.9816,221.0],["2014-01-02",9.9816,9.9816,9.9816,9.9816,551.0],["2014-01-03",9.9816,9.9816,9.9816,9.9816,110.0],["2014-01-06",9.7247,9.9875,9.7247,9.9875,10143.0],["2014-01-07",9.7539,9.7539,9.7539,9.7539,221.0],["2014-01-08",9.7597,9.7597,9.7539,9.7539,331.0],["2014-01-09",9.7539,9.7539,9.7539,9.7539,0.0],["2014-01-10",9.7363,9.7363,9.7363,9.7363,1213.0],["2014-01-13",9.7363,9.7363,9.7363,9.7363,0.0],["2014-01-14",9.7363,9.7363,9.7363,9.7363,0.0],["2014-01-15",9.7363,9.7363,9.7363,9.7363,0.0],["2014-01-16",9.7363,9.7363,9.7363,9.7363,0.0],["2014-01-17",9.7363,9.7363,9.7363,9.7363,0.0],["2014-01-21",9.9291,9.9291,9.8181,9.8181,1654.0],["2014-01-22",9.9291,9.9291,9.9291,9.9291,110.0],["2014-01-23",9.7539,9.8999,9.637,9.8999,2205.0],["2014-01-24",9.8999,9.8999,9.8999,9.8999,0.0],["2014-01-27",9.8999,9.8999,9.8999,9.8999,0.0],["2014-01-28",9.8999,9.8999,9.8999,9.8999,0.0],["2014-01-29",9.8999,9.8999,9.8999,9.8999,0.0],["2014-01-30",9.8999,9.8999,9.8999,9.8999,0.0],["2014-01-31",9.8999,9.8999,9.8999,9.8999,0.0],["2014-02-03",9.8123,9.8123,9.8123,9.8123,551.0],["2014-02-04",9.8123,9.8123,9.6955,9.6955,772.0],["2014-02-05",9.6955,9.6955,9.6955,9.6955,0.0],["2014-02-06",9.6955,9.6955,9.6955,9.6955,0.0],["2014-02-07",9.6955,9.6955,9.6955,9.6955,0.0],["2014-02-10",9.6955,9.6955,9.6955,9.6955,0.0],["2014-02-11",9.6955,9.6955,9.6955,9.6955,0.0],["2014-02-12",9.6955,9.6955,9.6955,9.6955,0.0],["2014-02-13",9.7247,10.227,9.7247,10.227,83018.0],["2014-02-14",10.227,10.227,10.227,10.227,0.0],["2014-02-18",10.227,10.227,10.227,10.227,0.0],["2014-02-19",10.227,10.227,10.227,10.227,772.0],["2014-02-20",10.227,10.227,10.227,10.227,0.0],["2014-02-21",10.227,10.227,10.227,10.227,0.0],["2014-02-24",10.5131,10.5131,10.5131,10.5131,772.0],["2014-02-25",10.5131,10.5131,10.5131,10.5131,0.0],["2014-02-26",10.5131,10.5131,10.5131,10.5131,0.0],["2014-02-27",10.2211,10.2211,10.2211,10.2211,6615.0],["2014-02-28",10.3671,10.3671,10.2211,10.2211,49833.0],["2014-03-03",10.2211,10.2211,10.2211,10.2211,0.0],["2014-03-04",10.5131,10.5131,10.5131,10.5131,1103.0],["2014-03-05",10.5131,10.5131,10.5131,10.5131,0.0],["2014-03-06",10.5131,10.5131,10.5131,10.5131,0.0],["2014-03-07",10.2211,10.2211,10.2211,10.2211,110.0],["2014-03-10",10.2211,10.2211,10.2211,10.2211,0.0],["2014-03-11",10.2211,10.2211,9.8707,9.8707,992.0],["2014-03-12",10.012,10.012,10.012,10.012,441.0],["2014-03-13",10.3065,10.3065,10.3065,10.3065,441.0],["2014-03-14",10.3065,10.3065,10.3065,10.3065,0.0],["2014-03-17",10.3065,10.3065,10.3065,10.3065,0.0],["2014-03-18",10.3065,10.3065,10.3065,10.3065,0.0],["2014-03-19",10.0297,10.0297,10.0297,10.0297,662.0],["2014-03-20",10.0297,10.0297,10.0297,10.0297,0.0],["2014-03-21",10.0297,10.0297,10.0297,10.0297,0.0],["2014-03-24",9.8059,10.3654,9.8059,10.3654,1103.0],["2014-03-25",10.1887,10.3536,10.0179,10.3536,1764.0],["2014-03-26",10.3536,10.3536,10.3536,10.3536,221.0],["2014-03-27",10.3536,10.3536,10.3536,10.3536,0.0],["2014-03-28",10.3536,10.3536,10.3536,10.3536,0.0],["2014-03-31",10.601,10.601,10.1593,10.1593,1764.0],["2014-04-01",10.1357,10.1357,10.1357,10.1357,2205.0],["2014-04-02",10.4537,10.7776,10.4537,10.7776,662.0],["2014-04-03",10.5421,10.5421,10.4537,10.4537,3308.0],["2014-04-04",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-07",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-08",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-09",10.4537,10.4537,10.4537,10.4537,441.0],["2014-04-10",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-11",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-14",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-15",10.7482,10.7482,10.7482,10.7482,110.0],["2014-04-16",10.6599,10.6599,10.4537,10.4537,662.0],["2014-04-17",10.4832,10.4891,10.4832,10.4891,1764.0],["2014-04-21",10.4832,10.4832,10.4832,10.4832,772.0],["2014-04-22",10.4773,10.4773,10.4773,10.4773,110.0],["2014-04-23",10.4773,10.4773,10.4773,10.4773,0.0],["2014-04-24",10.4537,10.4537,10.4537,10.4537,551.0],["2014-04-25",10.4537,10.4537,10.4537,10.4537,221.0],["2014-04-28",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-29",10.4537,10.4537,10.4537,10.4537,0.0],["2014-04-30",10.4537,10.4537,10.4537,10.4537,0.0],["2014-05-01",10.4537,10.4537,10.4537,10.4537,1103.0],["2014-05-02",10.4537,10.4537,10.4537,10.4537,662.0],["2014-05-05",10.4537,10.601,10.4537,10.601,1985.0],["2014-05-06",10.601,10.6599,10.601,10.6599,1654.0],["2014-05-07",10.7187,10.7187,10.7187,10.7187,110.0],["2014-05-08",10.8954,10.8954,10.8365,10.8365,551.0],["2014-05-09",10.8365,10.8365,10.8365,10.8365,0.0],["2014-05-12",10.8365,10.8365,10.8365,10.8365,0.0],["2014-05-13",10.8365,10.8365,10.8365,10.8365,0.0],["2014-05-14",10.601,10.601,10.601,10.601,331.0],["2014-05-15",10.8954,10.8954,10.601,10.7482,441.0],["2014-05-16",10.8954,10.8954,10.8954,10.8954,441.0],["2014-05-19",10.8954,10.8954,10.8954,10.8954,0.0],["2014-05-20",10.9543,10.9543,10.9543,10.9543,221.0],["2014-05-21",10.9543,10.9543,10.5421,10.5421,2315.0],["2014-05-22",10.601,10.601,10.601,10.601,331.0],["2014-05-23",10.601,10.601,10.601,10.601,0.0],["2014-05-27",10.601,10.601,10.601,10.601,0.0],["2014-05-28",10.601,10.601,10.601,10.601,0.0],["2014-05-29",10.601,10.601,10.601,10.601,0.0],["2014-05-30",10.601,10.601,10.601,10.601,0.0],["2014-06-02",10.601,10.601,10.601,10.601,0.0],["2014-06-03",10.601,10.601,10.4655,10.4832,882.0],["2014-06-04",10.4596,10.4596,10.4537,10.4596,441.0],["2014-06-05",10.4537,10.4537,10.4537,10.4537,1103.0],["2014-06-06",10.3536,10.3536,10.3065,10.3065,1103.0],["2014-06-09",11.0368,11.0368,11.0368,11.0368,331.0],["2014-06-10",10.2182,10.601,10.2182,10.601,772.0],["2014-06-11",10.69,10.69,10.69,10.69,0.0],["2014-06-12",10.69,10.69,10.69,10.69,0.0],["2014-06-13",10.69,10.69,10.69,10.69,0.0],["2014-06-16",10.8385,10.8385,10.8385,10.8385,551.0],["2014-06-17",10.8385,10.8385,10.8385,10.8385,0.0],["2014-06-18",10.8385,10.8385,10.8385,10.8385,0.0],["2014-06-19",10.8385,10.8385,10.8385,10.8385,0.0],["2014-06-20",10.8385,10.8385,10.8385,10.8385,0.0],["2014-06-23",10.8385,10.8385,10.8385,10.8385,0.0],["2014-06-24",11.1058,11.1355,11.1058,11.1355,882.0],["2014-06-25",11.1652,11.1652,10.69,10.7197,1323.0],["2014-06-26",10.7197,10.7197,10.7197,10.7197,0.0],["2014-06-27",10.69,10.69,10.69,10.69,551.0],["2014-06-30",10.9276,10.9573,10.9276,10.9573,551.0],["2014-07-01",10.9573,10.9573,10.9573,10.9573,110.0],["2014-07-02",10.9573,10.9573,10.9573,10.9573,0.0],["2014-07-03",10.9573,10.9573,10.9573,10.9573,0.0],["2014-07-07",10.9573,10.9573,10.9573,10.9573,0.0],["2014-07-08",10.8385,10.8385,10.8385,10.8385,221.0],["2014-07-09",10.8445,10.8742,10.8445,10.8742,3308.0],["2014-07-10",10.8742,10.8742,10.8742,10.8742,0.0],["2014-07-11",10.8742,10.8742,10.8742,10.8742,0.0],["2014-07-14",10.8682,10.892,10.8682,10.892,441.0],["2014-07-15",10.892,10.892,10.892,10.892,0.0],["2014-07-16",10.987,10.987,10.8979,10.987,4631.0],["2014-07-17",10.987,10.987,10.987,10.987,0.0],["2014-07-18",11.1652,11.2839,11.1652,11.2839,992.0],["2014-07-21",11.5809,11.5809,11.2839,11.5809,3087.0],["2014-07-22",11.5809,11.5809,11.5809,11.5809,110.0],["2014-07-23",11.5631,11.5631,11.1652,11.1652,662.0],["2014-07-24",11.1355,11.1355,11.1355,11.1355,221.0],["2014-07-25",11.1355,11.1355,11.1355,11.1355,551.0],["2014-07-28",11.2839,11.5809,11.2839,11.4324,1213.0],["2014-07-29",11.4324,11.4324,11.4324,11.4324,0.0],["2014-07-30",11.4324,11.4324,11.4324,11.4324,0.0],["2014-07-31",11.4324,11.4324,11.4324,11.4324,0.0],["2014-08-01",11.4324,11.4324,11.4324,11.4324,0.0],["2014-08-04",11.7294,11.7294,11.7294,11.7294,221.0],["2014-08-05",11.7294,11.7294,11.7294,11.7294,0.0],["2014-08-06",11.7294,11.7294,11.7294,11.7294,0.0],["2014-08-07",11.7294,11.7294,11.7294,11.7294,0.0],["2014-08-08",11.759,11.759,11.759,11.759,221.0],["2014-08-11",11.759,11.759,11.759,11.759,0.0],["2014-08-12",11.759,11.759,11.759,11.759,0.0],["2014-08-13",11.759,11.759,11.759,11.759,0.0],["2014-08-14",11.759,11.759,11.759,11.759,3749.0],["2014-08-15",11.8778,12.4717,11.8778,12.4717,5072.0],["2014-08-18",12.6202,12.6202,12.6202,12.6202,110.0],["2014-08-19",12.6202,12.6202,12.6202,12.6202,0.0],["2014-08-20",12.7093,12.7093,12.6202,12.6202,331.0],["2014-08-21",12.6202,12.6202,12.6202,12.6202,0.0],["2014-08-22",12.6202,12.6202,12.6202,12.6202,992.0],["2014-08-25",12.6202,12.6202,12.6202,12.6202,221.0],["2014-08-26",12.6202,12.6202,12.6202,12.6202,0.0],["2014-08-27",12.6499,12.6499,12.6499,12.6499,221.0],["2014-08-28",12.6499,12.6499,12.6499,12.6499,0.0],["2014-08-29",12.6202,12.6202,12.6202,12.6202,110.0],["2014-09-02",12.6202,12.6202,12.6202,12.6202,0.0],["2014-09-03",13.0656,13.0656,12.6202,12.6202,4300.0],["2014-09-04",12.6202,12.6202,12.6202,12.6202,0.0],["2014-09-05",12.6202,12.6202,12.6202,12.6202,0.0],["2014-09-08",12.6202,12.6202,12.6202,12.6202,221.0],["2014-09-09",12.9171,12.9171,12.6202,12.6202,4300.0],["2014-09-10",12.6202,12.6202,12.6202,12.6202,2205.0],["2014-09-11",12.7099,12.7099,12.7099,12.7099,0.0],["2014-09-12",12.7099,12.7099,12.7099,12.7099,0.0],["2014-09-15",12.7398,12.7398,12.7099,12.7099,551.0],["2014-09-16",12.7099,12.7099,12.7099,12.7099,221.0],["2014-09-17",13.1585,13.1585,12.7099,12.7099,441.0],["2014-09-18",12.7099,12.7099,12.7099,12.7099,221.0],["2014-09-19",12.5604,12.5604,11.9922,11.9922,1323.0],["2014-09-22",11.9623,11.9623,11.7529,11.7529,662.0],["2014-09-23",11.7828,11.7828,11.7828,11.7828,3087.0],["2014-09-24",11.9025,11.9922,11.9025,11.9922,2315.0],["2014-09-25",12.0221,12.0221,12.0221,12.0221,1764.0],["2014-09-26",11.9682,12.1058,11.9682,12.1058,882.0],["2014-09-29",12.0221,12.0221,12.0221,12.0221,551.0],["2014-09-30",12.2015,12.2613,12.2015,12.2613,3087.0],["2014-10-01",12.2613,12.2613,12.1178,12.2015,1764.0],["2014-10-02",12.2613,12.2613,12.2015,12.2015,2867.0],["2014-10-03",12.0221,12.0221,12.0221,12.0221,1103.0],["2014-10-06",12.0221,12.0221,12.0221,12.0221,0.0],["2014-10-07",12.0221,12.0221,12.0221,12.0221,1103.0],["2014-10-08",12.0221,12.0221,12.0221,12.0221,1103.0],["2014-10-09",12.0221,12.0221,12.0221,12.0221,0.0],["2014-10-10",11.9682,11.9682,11.9682,11.9682,110.0],["2014-10-13",12.0221,12.0221,12.0221,12.0221,551.0],["2014-10-14",12.0221,12.0221,12.0221,12.0221,2315.0],["2014-10-15",12.0221,12.0221,12.0221,12.0221,1103.0],["2014-10-16",11.9682,11.9682,11.9682,11.9682,441.0],["2014-10-17",11.9742,11.9742,11.9742,11.9742,221.0],["2014-10-20",12.1118,12.1118,12.1118,12.1118,2756.0],["2014-10-21",12.2613,12.2613,12.2613,12.2613,221.0],["2014-10-22",12.058,12.3809,12.058,12.2613,4300.0],["2014-10-23",12.2613,12.2613,12.2613,12.2613,0.0],["2014-10-24",12.2613,12.2613,12.2613,12.2613,1323.0],["2014-10-27",12.2613,12.2613,12.2613,12.2613,0.0],["2014-10-28",12.4108,12.4408,12.4108,12.4288,6946.0],["2014-10-29",12.4288,12.4288,12.4288,12.4288,0.0],["2014-10-30",12.4288,12.4288,12.4288,12.4288,0.0],["2014-10-31",12.2613,12.2613,12.2613,12.2613,221.0],["2014-11-03",12.4288,12.7996,12.4288,12.5604,3638.0],["2014-11-04",12.5604,13.0688,12.5604,12.7099,3749.0],["2014-11-05",12.7099,12.7099,12.7099,12.7099,0.0],["2014-11-06",12.4408,12.4408,12.4408,12.4408,221.0],["2014-11-07",13.1525,13.308,13.1525,13.1585,772.0],["2014-11-10",13.1585,13.1585,13.1585,13.1585,110.0],["2014-11-11",13.1585,13.1585,13.1585,13.1585,0.0],["2014-11-12",13.1585,13.1585,13.1585,13.1585,0.0],["2014-11-13",13.1585,13.1585,13.1585,13.1585,0.0],["2014-11-14",13.3379,13.625,13.3379,13.625,441.0],["2014-11-17",13.637,13.6669,13.637,13.6669,1323.0],["2014-11-18",13.009,13.009,13.009,13.009,331.0],["2014-11-19",13.009,13.009,13.009,13.009,0.0],["2014-11-20",13.3678,13.7267,13.3678,13.7267,3749.0],["2014-11-21",13.7267,13.7267,13.7267,13.7267,3749.0],["2014-11-24",13.7267,13.7267,13.7267,13.7267,0.0],["2014-11-25",13.7267,13.7267,13.7267,13.7267,0.0],["2014-11-26",13.7267,13.7267,13.7267,13.7267,0.0],["2014-11-28",13.7267,13.7267,13.7267,13.7267,0.0],["2014-12-01",13.4576,13.4576,13.4576,13.4576,221.0],["2014-12-02",13.0389,13.0389,13.009,13.0389,1323.0],["2014-12-03",13.0389,13.0389,13.0389,13.0389,1103.0],["2014-12-04",13.0389,13.0389,13.0389,13.0389,0.0],["2014-12-05",13.0389,13.0389,13.0389,13.0389,0.0],["2014-12-08",13.4576,13.4576,13.4576,13.4576,772.0],["2014-12-09",13.308,13.308,13.308,13.308,3638.0],["2014-12-10",13.2482,13.2482,13.2482,13.2482,221.0],["2014-12-11",13.3385,13.3385,13.3385,13.3385,0.0],["2014-12-12",13.4289,13.4289,13.4289,13.4289,441.0],["2014-12-15",13.4289,13.4289,13.3145,13.3145,2426.0],["2014-12-16",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-17",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-18",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-19",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-22",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-23",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-24",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-26",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-29",13.3145,13.3145,13.3145,13.3145,0.0],["2014-12-30",13.7601,13.7601,13.7601,13.7601,221.0],["2014-12-31",13.7902,13.8504,13.7902,13.8504,3749.0],["2015-01-02",13.8504,13.8504,13.8504,13.8504,0.0],["2015-01-05",13.8504,13.8504,13.8504,13.8504,110.0],["2015-01-06",13.8504,13.8504,13.8504,13.8504,2205.0],["2015-01-07",13.8504,13.8504,13.6999,13.6999,221.0],["2015-01-08",13.6999,13.6999,13.6999,13.6999,0.0],["2015-01-09",13.6999,13.6999,13.6999,13.6999,551.0],["2015-01-12",13.8504,13.8504,13.5493,13.5493,1213.0],["2015-01-13",13.5493,13.5493,13.5493,13.5493,0.0],["2015-01-14",13.5493,13.5493,13.5493,13.5493,0.0],["2015-01-15",13.5493,13.5493,13.5493,13.5493,1323.0],["2015-01-16",13.5493,13.5493,13.4289,13.4289,2646.0],["2015-01-20",13.4289,13.7902,13.4289,13.7902,13230.0],["2015-01-21",13.7902,13.7902,13.6095,13.6095,15104.0],["2015-01-22",13.6095,13.6095,13.6095,13.6095,0.0],["2015-01-23",13.4891,13.4891,13.4891,13.4891,441.0],["2015-01-26",13.6999,13.6999,13.5493,13.5493,441.0],["2015-01-27",13.5493,13.5493,13.5493,13.5493,0.0],["2015-01-28",13.6396,13.8203,13.6396,13.8203,551.0],["2015-01-29",13.459,13.5975,13.459,13.5794,17420.0],["2015-01-30",13.5794,13.5794,13.5794,13.5794,0.0],["2015-02-02",13.7119,13.7119,13.5493,13.5493,3528.0],["2015-02-03",13.5493,13.5493,13.5192,13.5192,29657.0],["2015-02-04",13.5493,13.7842,13.5072,13.7842,15435.0],["2015-02-05",13.5493,13.6999,13.5192,13.6095,7938.0],["2015-02-06",13.6999,13.8143,13.6697,13.7902,37816.0],["2015-02-09",13.8203,13.8203,13.8203,13.8203,110.0],["2015-02-10",13.8384,13.8384,13.8384,13.8384,3308.0],["2015-02-11",13.8384,14.0612,13.8384,14.0612,2867.0],["2015-02-12",14.1214,14.4466,14.1214,14.4466,1103.0],["2015-02-13",14.4466,14.6031,14.4466,14.6031,221.0],["2015-02-17",14.4466,14.4466,14.4466,14.4466,110.0],["2015-02-18",14.29,14.29,14.2719,14.2719,1103.0],["2015-02-19",14.2418,14.2418,14.2418,14.2418,5954.0],["2015-02-20",14.1756,14.2418,14.1635,14.2358,11687.0],["2015-02-23",14.0491,14.0491,14.0491,14.0491,110.0],["2015-02-24",14.2358,14.2358,14.2358,14.2358,331.0],["2015-02-25",14.2057,14.2117,14.2057,14.2117,551.0],["2015-02-26",14.2117,14.2117,14.0491,14.0491,1103.0],["2015-02-27",14.2117,14.2418,13.5373,14.2418,1213.0],["2015-03-02",14.2117,14.2117,14.1515,14.1515,4741.0],["2015-03-03",14.1515,14.1515,14.1515,14.1515,0.0],["2015-03-04",14.1515,14.1515,14.1515,14.1515,0.0],["2015-03-05",14.1515,14.1515,14.1515,14.1515,0.0],["2015-03-06",14.2117,14.2117,14.2117,14.2117,221.0],["2015-03-09",14.1515,14.1515,13.5493,13.8504,1985.0],["2015-03-10",13.4891,13.8504,13.4891,13.8504,1103.0],["2015-03-11",13.9413,13.9413,13.9413,13.9413,221.0],["2015-03-12",13.9413,13.9413,13.9413,13.9413,0.0],["2015-03-13",13.9413,13.9413,13.517,13.517,7166.0],["2015-03-16",13.5776,13.6383,13.5776,13.6383,3418.0],["2015-03-17",13.6383,13.6383,13.6383,13.6383,0.0],["2015-03-18",13.6383,13.6383,13.6383,13.6383,0.0],["2015-03-19",13.6383,13.6383,13.6383,13.6383,0.0],["2015-03-20",13.6383,13.6383,13.6383,13.6383,0.0],["2015-03-23",13.5534,13.7898,13.5534,13.6079,1654.0],["2015-03-24",13.7474,13.7474,13.6261,13.6261,1213.0],["2015-03-25",13.6201,13.7292,13.6201,13.7292,662.0],["2015-03-26",14.0625,14.0625,13.6686,13.6686,992.0],["2015-03-27",13.6686,13.6686,13.6686,13.6686,0.0],["2015-03-30",13.9534,14.3535,13.9534,14.3535,772.0],["2015-03-31",14.3596,14.3596,14.3596,14.3596,2646.0],["2015-04-01",13.9413,13.9716,13.9413,13.9716,2315.0],["2015-04-02",13.9716,13.9716,13.9716,13.9716,0.0],["2015-04-06",13.7898,13.7898,13.7898,13.7898,110.0],["2015-04-07",14.3596,14.3959,14.3596,14.3959,551.0],["2015-04-08",13.7898,13.7898,13.7898,13.7898,331.0],["2015-04-09",13.7898,13.7898,13.7898,13.7898,0.0],["2015-04-10",13.7898,13.7898,13.7898,13.7898,0.0],["2015-04-13",13.9413,13.9413,13.9413,13.9413,221.0],["2015-04-14",13.7413,13.7413,13.5898,13.5898,221.0],["2015-04-15",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-16",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-17",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-20",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-21",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-22",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-23",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-24",13.5898,13.5898,13.5898,13.5898,0.0],["2015-04-27",13.9413,14.3959,13.9413,14.305,331.0],["2015-04-28",14.305,14.305,13.9474,13.9474,882.0],["2015-04-29",14.0929,14.0929,14.0929,14.0929,772.0],["2015-04-30",14.0929,14.0929,14.0929,14.0929,0.0],["2015-05-01",14.0929,14.0929,14.0929,14.0929,0.0],["2015-05-04",14.0929,14.0929,14.0929,14.0929,0.0],["2015-05-05",14.0929,14.0929,14.0929,14.0929,0.0],["2015-05-06",14.1232,14.1232,13.9716,14.0929,1764.0],["2015-05-07",14.1232,14.305,14.1232,14.305,551.0],["2015-05-08",14.305,14.305,14.305,14.305,0.0],["2015-05-11",14.1595,14.2747,14.1595,14.2747,221.0],["2015-05-12",14.2141,14.2141,14.2141,14.2141,662.0],["2015-05-13",14.1717,14.1717,13.9716,14.1535,2095.0],["2015-05-14",14.1535,14.1535,13.8322,13.9413,1874.0],["2015-05-15",14.1232,14.1474,14.1232,14.1474,1544.0],["2015-05-18",14.1474,14.1474,14.1474,14.1474,0.0],["2015-05-19",13.8322,13.8322,13.8322,13.8322,110.0],["2015-05-20",13.8322,13.8322,13.8322,13.8322,0.0],["2015-05-21",13.9413,13.9413,13.9413,13.9413,331.0],["2015-05-22",13.9413,13.9413,13.9413,13.9413,0.0],["2015-05-26",13.8201,13.8201,13.6989,13.6989,551.0],["2015-05-27",13.7049,13.7049,13.7049,13.7049,772.0],["2015-05-28",13.7049,13.7049,13.7049,13.7049,1874.0],["2015-05-29",13.711,13.711,13.6383,13.6383,2315.0],["2015-06-01",13.5776,13.5776,13.5776,13.5776,331.0],["2015-06-02",13.5776,13.5776,13.5776,13.5776,110.0],["2015-06-03",13.5776,13.8443,13.5595,13.5595,12569.0],["2015-06-04",13.5776,13.5776,13.5776,13.5776,662.0],["2015-06-05",13.5776,13.5776,13.5776,13.5776,0.0],["2015-06-08",13.5776,13.5776,13.5776,13.5776,551.0],["2015-06-09",13.6686,13.7898,13.6686,13.7898,3418.0],["2015-06-10",13.7898,13.7898,13.5958,13.6686,2536.0],["2015-06-11",13.7724,13.7724,13.7724,13.7724,0.0],["2015-06-12",13.7724,13.7724,13.7724,13.7724,0.0],["2015-06-15",13.6319,13.6319,13.6197,13.6197,551.0],["2015-06-16",13.6197,13.6197,13.6197,13.6197,0.0],["2015-06-17",13.6197,13.6197,13.6197,13.6197,110.0],["2015-06-18",13.6197,13.6197,13.6197,13.6197,0.0],["2015-06-19",13.6197,13.6197,13.6197,13.6197,0.0],["2015-06-22",13.6808,13.6808,13.6808,13.6808,441.0],["2015-06-23",13.6808,13.6808,13.6808,13.6808,0.0],["2015-06-24",13.8945,13.8945,13.8945,13.8945,4741.0],["2015-06-25",14.0411,14.0411,14.0411,14.0411,221.0],["2015-06-26",14.0411,14.0411,14.0411,14.0411,0.0],["2015-06-29",13.6197,13.6808,13.6197,13.6808,992.0],["2015-06-30",14.0411,14.3526,14.0411,14.0655,5072.0],["2015-07-01",14.0655,14.0655,14.0655,14.0655,0.0],["2015-07-02",13.8701,13.8701,13.864,13.8701,1544.0],["2015-07-06",13.6197,13.6197,13.6197,13.6197,441.0],["2015-07-07",13.6197,13.6197,13.6197,13.6197,0.0],["2015-07-08",13.6563,13.6563,13.6197,13.6197,2205.0],["2015-07-09",13.6197,13.6197,13.6197,13.6197,1433.0],["2015-07-10",13.6258,13.6258,13.6258,13.6258,221.0],["2015-07-13",13.6197,13.638,13.6197,13.6197,2315.0],["2015-07-14",13.6197,13.6197,13.6197,13.6197,0.0],["2015-07-15",13.6197,13.6197,13.6197,13.6197,0.0],["2015-07-16",13.6197,13.6197,13.6197,13.6197,0.0],["2015-07-17",13.6197,13.6197,13.6197,13.6197,0.0],["2015-07-20",13.6197,13.6197,13.6197,13.6197,0.0],["2015-07-21",13.8884,13.8884,13.8884,13.8884,221.0],["2015-07-22",13.8335,13.8335,13.8335,13.8335,9482.0],["2015-07-23",13.6808,13.6808,13.6808,13.6808,1874.0],["2015-07-24",13.6808,13.6808,13.6808,13.6808,0.0],["2015-07-27",13.8029,13.8029,13.6197,13.6197,2756.0],["2015-07-28",13.6197,13.6197,13.6197,13.6197,992.0],["2015-07-29",13.8945,13.8945,13.8945,13.8945,2426.0],["2015-07-30",14.4015,14.4015,13.8945,13.8945,4961.0],["2015-07-31",13.8945,13.8945,13.8945,13.8945,2205.0],["2015-08-03",13.748,13.8945,13.748,13.8945,772.0],["2015-08-04",13.8945,13.8945,13.8945,13.8945,0.0],["2015-08-05",13.748,13.8945,13.748,13.8945,10033.0],["2015-08-06",13.8945,13.8945,13.8945,13.8945,0.0],["2015-08-07",13.8335,13.8335,13.8335,13.8335,662.0],["2015-08-10",13.8335,13.8335,13.8335,13.8335,0.0],["2015-08-11",13.8335,13.8335,13.8335,13.8335,772.0],["2015-08-12",13.8335,13.8335,13.8335,13.8335,0.0],["2015-08-13",13.8335,13.8335,13.8335,13.8335,0.0],["2015-08-14",13.8335,13.8335,13.8335,13.8335,0.0],["2015-08-17",14.3831,14.5053,14.3831,14.5053,331.0],["2015-08-18",14.0472,14.0472,14.0472,14.0472,992.0],["2015-08-19",14.0472,14.0472,14.0472,14.0472,0.0],["2015-08-20",14.0472,14.0472,14.0472,14.0472,0.0],["2015-08-21",14.1999,14.1999,14.1999,14.1999,110.0],["2015-08-24",13.748,13.748,13.748,13.748,221.0],["2015-08-25",13.748,13.748,13.748,13.748,0.0],["2015-08-26",13.748,13.748,13.5892,13.5892,882.0],["2015-08-27",13.5892,13.5892,13.5892,13.5892,662.0],["2015-08-28",13.5892,13.5892,13.5892,13.5892,0.0],["2015-08-31",13.5892,13.5892,13.5892,13.5892,0.0],["2015-09-01",13.5892,13.5892,13.5892,13.5892,0.0],["2015-09-02",13.5892,13.5892,13.5892,13.5892,0.0],["2015-09-03",13.5892,13.5892,13.5892,13.5892,0.0],["2015-09-04",13.6197,13.6197,13.6197,13.6197,882.0],["2015-09-08",13.6197,13.6197,13.6197,13.6197,0.0],["2015-09-09",13.864,13.864,13.864,13.864,1874.0],["2015-09-10",13.864,13.864,13.864,13.864,0.0],["2015-09-11",13.9686,13.9686,13.9686,13.9686,0.0],["2015-09-14",13.9686,13.9686,13.9686,13.9686,0.0],["2015-09-15",13.9686,13.9686,13.9686,13.9686,0.0],["2015-09-16",13.9686,13.9686,13.9686,13.9686,0.0],["2015-09-17",13.8148,13.8148,13.8148,13.8148,331.0],["2015-09-18",13.8148,13.8148,13.8148,13.8148,772.0],["2015-09-21",13.8148,13.8148,13.8148,13.8148,1103.0],["2015-09-22",13.8455,14.4855,13.8455,14.4855,221.0],["2015-09-23",14.4855,14.4855,14.4855,14.4855,110.0],["2015-09-24",13.9071,13.9071,13.9071,13.9071,1213.0],["2015-09-25",14.4794,14.4794,14.4794,14.4794,221.0],["2015-09-28",14.4794,14.4794,14.4794,14.4794,0.0],["2015-09-29",14.4794,14.4794,14.4794,14.4794,0.0],["2015-09-30",14.4732,14.6393,14.1532,14.1532,4520.0],["2015-10-01",14.1532,14.1532,14.1532,14.1532,0.0],["2015-10-02",13.9378,13.9378,13.8209,13.8209,1213.0],["2015-10-05",13.8455,14.1532,13.8455,14.1532,992.0],["2015-10-06",14.1532,14.1532,14.1532,14.1532,0.0],["2015-10-07",14.6086,14.6147,14.6086,14.6147,331.0],["2015-10-08",14.5224,14.7686,14.4609,14.4609,1323.0],["2015-10-09",13.9071,13.9071,13.9071,13.9071,331.0],["2015-10-12",13.9071,13.9071,13.9071,13.9071,0.0],["2015-10-13",13.9563,14.0855,13.9563,14.0855,992.0],["2015-10-14",14.1471,14.3624,14.1471,14.3624,1103.0],["2015-10-15",14.3624,14.3624,14.3624,14.3624,0.0],["2015-10-16",14.2147,14.4547,14.2147,14.4547,2095.0],["2015-10-19",14.2763,14.2763,14.2763,14.2763,110.0],["2015-10-20",14.0794,14.1409,14.0794,14.1409,992.0],["2015-10-21",14.1409,14.1409,14.1409,14.1409,0.0],["2015-10-22",14.1409,14.1409,14.1409,14.1409,0.0],["2015-10-23",14.0978,14.0978,14.0978,14.0978,551.0],["2015-10-26",14.0978,14.0978,14.0978,14.0978,0.0],["2015-10-27",14.0917,14.0917,14.0917,14.0917,221.0],["2015-10-28",14.0917,14.0917,14.0917,14.0917,0.0],["2015-10-29",14.0917,14.0917,14.0917,14.0917,0.0],["2015-10-30",14.0917,14.0917,14.0917,14.0917,0.0],["2015-11-02",14.2763,14.4301,14.2763,14.4301,551.0],["2015-11-03",14.2763,14.3994,14.2763,14.3994,1985.0],["2015-11-04",14.4486,14.7563,14.3132,14.3132,1433.0],["2015-11-05",14.3132,14.3132,14.3132,14.3132,0.0],["2015-11-06",14.3378,14.3378,14.3378,14.3378,441.0],["2015-11-09",14.3378,14.3378,14.3378,14.3378,0.0],["2015-11-10",14.3378,14.3378,14.3378,14.3378,0.0],["2015-11-11",14.3378,14.3378,14.3378,14.3378,0.0],["2015-11-12",14.6455,14.6455,14.6455,14.6455,441.0],["2015-11-13",14.6517,14.7686,14.6517,14.6763,4851.0],["2015-11-16",14.6763,14.6763,14.6763,14.6763,0.0],["2015-11-17",14.9963,14.9963,14.9963,14.9963,221.0],["2015-11-18",15.0763,15.0763,14.9963,14.9963,331.0],["2015-11-19",14.9224,14.9224,14.9224,14.9224,331.0],["2015-11-20",14.7809,14.7809,14.7809,14.7809,221.0],["2015-11-23",14.6763,14.9163,14.4732,14.9163,3087.0],["2015-11-24",14.4732,14.4732,14.4732,14.4732,221.0],["2015-11-25",14.4732,14.4732,14.4732,14.4732,0.0],["2015-11-27",14.4732,14.4732,14.4732,14.4732,0.0],["2015-11-30",14.4732,14.4732,14.4732,14.4732,0.0],["2015-12-01",14.4732,14.4732,14.4732,14.4732,0.0],["2015-12-02",14.4732,14.4732,14.3501,14.3501,1213.0],["2015-12-03",14.3501,14.3501,14.3501,14.3501,0.0],["2015-12-04",14.3501,14.3501,14.3501,14.3501,0.0],["2015-12-07",14.3501,14.3501,14.3194,14.3194,221.0],["2015-12-08",14.3194,14.3194,14.3194,14.3194,0.0],["2015-12-09",14.3378,14.3378,14.3378,14.3378,3308.0],["2015-12-10",14.3994,14.4609,14.3994,14.4609,441.0],["2015-12-11",14.5043,14.5043,14.2687,14.3183,7277.0],["2015-12-14",14.4423,14.4423,14.4423,14.4423,441.0],["2015-12-15",14.4423,14.4423,14.4423,14.4423,0.0],["2015-12-16",14.4423,14.4423,14.4423,14.4423,0.0],["2015-12-17",14.4423,14.4423,14.4423,14.4423,0.0],["2015-12-18",14.4423,14.4423,14.4423,14.4423,0.0],["2015-12-21",14.4423,14.5663,14.4423,14.4423,11135.0],["2015-12-22",14.4423,14.4423,14.4423,14.4423,0.0],["2015-12-23",14.3493,14.5663,14.3493,14.5663,6505.0],["2015-12-24",14.5663,14.5663,14.5663,14.5663,0.0],["2015-12-28",14.9072,14.9072,14.9072,14.9072,221.0],["2015-12-29",14.5663,14.5663,14.5663,14.5663,110.0],["2015-12-30",14.5663,14.5663,14.5663,14.5663,221.0],["2015-12-31",14.8638,14.8638,14.7522,14.7522,3197.0],["2016-01-04",14.7522,14.7522,14.7522,14.7522,0.0],["2016-01-05",14.7522,14.7522,14.7522,14.7522,0.0],["2016-01-06",14.5787,14.5787,14.5787,14.5787,10694.0],["2016-01-07",14.5787,14.5787,14.5787,14.5787,0.0],["2016-01-08",14.5787,14.5787,14.5787,14.5787,0.0],["2016-01-11",14.5787,14.5787,14.5787,14.5787,0.0],["2016-01-12",14.5787,14.5787,14.5787,14.5787,0.0],["2016-01-13",14.7522,14.7522,14.7522,14.7522,992.0],["2016-01-14",14.7522,14.7522,14.7522,14.7522,0.0],["2016-01-15",14.6283,14.6283,14.6283,14.6283,221.0],["2016-01-19",14.5663,14.5663,14.5663,14.5663,1213.0],["2016-01-20",14.3307,14.3307,14.3307,14.3307,221.0],["2016-01-21",14.3307,14.3307,14.3307,14.3307,0.0],["2016-01-22",14.3307,14.3307,14.3307,14.3307,0.0],["2016-01-25",14.3307,14.3307,14.3307,14.3307,0.0],["2016-01-26",14.3307,14.3307,14.3307,14.3307,0.0],["2016-01-27",14.3307,14.3307,14.3307,14.3307,0.0],["2016-01-28",14.5601,14.5663,14.5601,14.5663,1985.0],["2016-01-29",14.5663,14.5663,14.5663,14.5663,0.0],["2016-02-01",14.5663,14.5663,14.5663,14.5663,0.0],["2016-02-02",14.3307,14.3307,14.3307,14.3307,441.0],["2016-02-03",14.2935,14.2935,14.2873,14.2873,331.0],["2016-02-04",14.5601,14.7522,14.5601,14.7522,17640.0],["2016-02-05",14.746,14.746,14.6902,14.7212,1323.0],["2016-02-08",14.7212,14.7212,14.7212,14.7212,0.0],["2016-02-09",14.7212,14.7212,14.7212,14.7212,0.0],["2016-02-10",14.7212,14.7212,14.7212,14.7212,0.0],["2016-02-11",14.7212,14.7212,14.7212,14.7212,0.0],["2016-02-12",14.7212,14.7212,14.7212,14.7212,0.0],["2016-02-16",14.7212,14.7212,14.4113,14.4113,1433.0],["2016-02-17",14.715,14.715,14.715,14.715,221.0],["2016-02-18",14.6283,14.6283,14.6283,14.6283,221.0],["2016-02-19",14.6283,14.6283,14.6283,14.6283,0.0],["2016-02-22",14.6283,14.6283,14.6283,14.6283,0.0],["2016-02-23",14.6283,14.6283,14.6283,14.6283,0.0],["2016-02-24",14.6778,14.6902,14.6778,14.6902,1433.0],["2016-02-25",14.4485,14.4485,14.1696,14.1696,1433.0],["2016-02-26",14.2315,14.2377,14.0084,14.1634,2205.0],["2016-02-29",14.1634,14.1634,14.1634,14.1634,0.0],["2016-03-01",14.0394,14.0394,14.0084,14.0084,772.0],["2016-03-02",14.0084,14.0084,14.0084,14.0084,0.0],["2016-03-03",14.0084,14.0084,14.0084,14.0084,0.0],["2016-03-04",14.0084,14.0084,14.0084,14.0084,0.0],["2016-03-07",14.0084,14.0084,14.0084,14.0084,0.0],["2016-03-08",14.0084,14.0084,14.0084,14.0084,0.0],["2016-03-09",13.9464,13.9464,13.9154,13.9154,662.0],["2016-03-10",13.8844,13.8844,13.8844,13.8844,1544.0],["2016-03-11",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-14",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-15",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-16",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-17",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-18",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-21",13.9906,13.9906,13.9906,13.9906,0.0],["2016-03-22",13.9594,13.9594,13.9594,13.9594,441.0],["2016-03-23",13.9469,13.9469,13.9469,13.9469,221.0],["2016-03-24",13.9906,13.9906,13.9906,13.9906,110.0],["2016-03-28",14.1093,14.1093,13.9531,13.9531,551.0],["2016-03-29",13.9594,14.0156,13.9594,14.0156,441.0],["2016-03-30",14.0468,14.5215,14.0218,14.5215,1544.0],["2016-03-31",14.5527,14.8338,14.5527,14.7401,4300.0],["2016-04-01",14.7401,14.7401,14.7401,14.7401,0.0],["2016-04-04",14.7401,14.7401,14.7401,14.7401,0.0],["2016-04-05",14.8026,14.8026,14.8026,14.8026,221.0],["2016-04-06",14.8026,14.8026,14.8026,14.8026,0.0],["2016-04-07",14.8026,14.8026,14.8026,14.8026,0.0],["2016-04-08",14.8026,14.8026,14.8026,14.8026,0.0],["2016-04-11",14.8026,14.8026,14.8026,14.8026,221.0],["2016-04-12",14.8026,14.8026,14.8026,14.8026,0.0],["2016-04-13",14.8026,14.8026,14.8026,14.8026,0.0],["2016-04-14",14.8026,14.8026,14.8026,14.8026,0.0],["2016-04-15",14.8026,14.8026,14.2092,14.2092,441.0],["2016-04-18",14.2092,14.2092,14.2092,14.2092,0.0],["2016-04-19",14.0218,14.2092,14.0218,14.2092,1323.0],["2016-04-20",14.0218,14.0218,14.0094,14.0218,2315.0],["2016-04-21",14.0094,14.0094,14.0094,14.0094,221.0],["2016-04-22",14.0094,14.0094,14.0094,14.0094,0.0],["2016-04-25",14.0531,14.0531,14.0531,14.0531,331.0],["2016-04-26",14.0531,14.0531,14.0531,14.0531,221.0],["2016-04-27",14.0531,14.0531,14.0531,14.0531,0.0],["2016-04-28",14.0531,14.0531,14.0531,14.0531,0.0],["2016-04-29",14.0531,14.0531,14.0531,14.0531,0.0],["2016-05-02",14.0531,14.1155,14.0531,14.1155,1654.0],["2016-05-03",14.1155,14.1155,14.1155,14.1155,0.0],["2016-05-04",13.9282,14.3654,13.9282,14.1155,105179.0],["2016-05-05",14.1155,14.1155,14.1155,14.1155,0.0],["2016-05-06",14.178,14.178,14.178,14.178,551.0],["2016-05-09",13.9906,13.9906,13.9906,13.9906,1874.0],["2016-05-10",14.0531,14.178,13.9594,14.178,36162.0],["2016-05-11",14.178,14.178,14.178,14.178,11025.0],["2016-05-12",14.178,14.178,14.178,14.178,0.0],["2016-05-13",14.178,14.178,14.178,14.178,0.0],["2016-05-16",13.9906,14.2405,13.9906,14.178,20948.0],["2016-05-17",13.9282,14.178,13.9282,14.178,16538.0],["2016-05-18",14.2404,14.2404,14.2404,14.2404,772.0],["2016-05-19",14.2404,14.2404,14.2404,14.2404,331.0],["2016-05-20",14.2404,14.2404,14.2404,14.2404,0.0],["2016-05-23",14.2404,14.2404,14.2404,14.2404,441.0],["2016-05-24",14.4278,14.4278,14.4278,14.4278,1103.0],["2016-05-25",14.3029,14.8026,14.3029,14.8026,1103.0],["2016-05-26",14.8026,14.8026,14.8026,14.8026,0.0],["2016-05-27",14.8026,14.8026,14.8026,14.8026,0.0],["2016-05-31",14.8026,14.8026,14.8026,14.8026,0.0],["2016-06-01",14.3029,14.3029,14.178,14.178,27893.0],["2016-06-02",14.178,14.178,14.178,14.178,0.0],["2016-06-03",14.178,14.178,14.178,14.178,0.0],["2016-06-06",13.9594,13.9594,13.9344,13.9344,221.0],["2016-06-07",13.9219,13.9282,13.9219,13.9282,221.0],["2016-06-08",13.9282,13.9282,13.9282,13.9282,1103.0],["2016-06-09",13.9282,13.9282,13.9282,13.9282,0.0],["2016-06-10",13.8969,13.8969,13.8032,13.8032,1323.0],["2016-06-13",13.9102,13.9102,13.9102,13.9102,0.0],["2016-06-14",13.9102,13.9102,13.9102,13.9102,441.0],["2016-06-15",14.055,14.4138,14.055,14.4138,1654.0],["2016-06-16",14.2879,14.2879,14.2879,14.2879,2646.0],["2016-06-17",14.2879,14.2879,14.2879,14.2879,0.0],["2016-06-20",14.2879,14.2879,14.2879,14.2879,0.0],["2016-06-21",14.2879,14.2879,14.2879,14.2879,0.0],["2016-06-22",14.2879,14.2879,14.2879,14.2879,0.0],["2016-06-23",14.0047,14.0047,14.0047,14.0047,2205.0],["2016-06-24",14.011,14.011,14.011,14.011,221.0],["2016-06-27",14.4767,14.4767,14.3194,14.3194,992.0],["2016-06-28",14.4138,14.4767,14.4138,14.4767,882.0],["2016-06-29",15.0117,15.0117,15.0117,15.0117,441.0],["2016-06-30",14.974,14.974,14.5397,14.5397,2977.0],["2016-07-01",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-05",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-06",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-07",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-08",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-11",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-12",14.5397,14.5397,14.5397,14.5397,0.0],["2016-07-13",14.0361,14.0361,14.0361,14.0361,441.0],["2016-07-14",14.0361,14.0361,14.0361,14.0361,1433.0],["2016-07-15",14.0361,14.0361,14.0361,14.0361,4410.0],["2016-07-18",14.0361,14.0361,14.0361,14.0361,0.0],["2016-07-19",14.225,14.225,14.1935,14.1935,4520.0],["2016-07-20",14.0361,14.0361,14.0361,14.0361,331.0],["2016-07-21",14.0361,14.0361,14.0361,14.0361,0.0],["2016-07-22",14.055,14.055,14.0361,14.0361,2867.0],["2016-07-25",14.162,14.162,14.0361,14.0361,662.0],["2016-07-26",14.0361,14.0361,14.0361,14.0361,551.0],["2016-07-27",14.162,14.162,14.0361,14.0361,662.0],["2016-07-28",14.0361,14.0361,14.0361,14.0361,0.0],["2016-07-29",14.4767,14.6026,14.4767,14.6026,551.0],["2016-08-01",14.9425,14.9425,14.9425,14.9425,221.0],["2016-08-02",14.6341,14.6341,14.6341,14.6341,5513.0],["2016-08-03",14.0991,14.2879,14.0361,14.0361,7828.0],["2016-08-04",14.4767,14.4767,14.4767,14.4767,110.0],["2016-08-05",14.4767,14.4767,14.4767,14.4767,0.0],["2016-08-08",14.4767,14.4767,14.4767,14.4767,0.0],["2016-08-09",14.5397,14.5649,14.5397,14.5649,331.0],["2016-08-10",14.1305,14.1305,14.0991,14.0991,12789.0],["2016-08-11",14.0676,14.0676,14.0676,14.0676,331.0],["2016-08-12",14.0676,14.0676,14.0676,14.0676,0.0],["2016-08-15",14.0676,14.0676,14.0676,14.0676,0.0],["2016-08-16",14.162,14.3131,14.162,14.2879,5292.0],["2016-08-17",14.162,14.162,14.162,14.162,221.0],["2016-08-18",14.0802,14.0802,14.0676,14.0676,331.0],["2016-08-19",14.0676,14.0676,14.0676,14.0676,0.0],["2016-08-22",14.0676,14.0676,14.0676,14.0676,0.0],["2016-08-23",14.0676,14.0676,14.0676,14.0676,221.0],["2016-08-24",14.0676,14.0676,14.0676,14.0676,110.0],["2016-08-25",14.0676,14.0676,14.0676,14.0676,1654.0],["2016-08-26",14.162,14.162,14.162,14.162,110.0],["2016-08-29",14.162,14.162,14.162,14.162,0.0],["2016-08-30",14.162,14.162,14.162,14.162,0.0],["2016-08-31",14.162,14.162,14.162,14.162,0.0],["2016-09-01",14.162,14.162,14.1494,14.1494,3969.0],["2016-09-02",14.1494,14.1494,14.1494,14.1494,0.0],["2016-09-06",14.1494,14.1494,14.1494,14.1494,0.0],["2016-09-07",14.162,14.162,14.162,14.162,551.0],["2016-09-08",14.1305,14.1305,13.8851,13.8851,13781.0],["2016-09-09",13.8599,13.8599,13.8599,13.8599,551.0],["2016-09-12",13.8599,13.8599,13.8599,13.8599,0.0],["2016-09-13",13.9868,14.0185,13.9868,14.0185,221.0],["2016-09-14",14.0185,14.0185,14.0185,14.0185,0.0],["2016-09-15",14.0185,14.0185,14.0185,14.0185,0.0],["2016-09-16",14.0185,14.0185,14.0185,14.0185,0.0],["2016-09-19",14.0248,14.0248,14.0248,14.0248,1103.0],["2016-09-20",14.0248,14.0248,14.0248,14.0248,0.0],["2016-09-21",14.0248,14.0248,14.0248,14.0248,0.0],["2016-09-22",14.0248,14.0248,14.0185,14.0185,3308.0],["2016-09-23",14.0185,14.0185,14.0185,14.0185,551.0],["2016-09-26",14.0502,14.0502,14.0502,14.0502,221.0],["2016-09-27",14.0819,14.0819,14.0819,14.0819,551.0],["2016-09-28",14.1136,14.1453,14.1136,14.1453,772.0],["2016-09-29",14.1453,14.1453,14.1453,14.1453,0.0],["2016-09-30",14.2659,14.2659,14.1453,14.1453,3197.0],["2016-10-03",14.1453,14.1453,14.1453,14.1453,221.0],["2016-10-04",14.1453,14.1453,14.1453,14.1453,0.0],["2016-10-05",14.1453,14.1453,14.1453,14.1453,0.0],["2016-10-06",14.1453,14.1453,14.1453,14.1453,0.0],["2016-10-07",14.0185,14.0185,14.0185,14.0185,662.0],["2016-10-10",14.0185,14.0185,13.9868,13.9868,551.0],["2016-10-11",13.9868,13.9868,13.9868,13.9868,0.0],["2016-10-12",14.0185,14.0185,13.8599,13.8599,4079.0],["2016-10-13",13.8599,13.8599,13.8599,13.8599,0.0],["2016-10-14",13.8599,13.8599,13.8599,13.8599,0.0],["2016-10-17",13.8282,13.8282,13.8155,13.8155,551.0],["2016-10-18",13.8155,13.8155,13.8155,13.8155,0.0],["2016-10-19",13.8155,13.8155,13.8155,13.8155,0.0],["2016-10-20",13.7965,13.7965,13.7965,13.7965,110.0],["2016-10-21",13.7965,13.7965,13.7965,13.7965,0.0],["2016-10-24",13.8028,13.8028,13.5427,13.5427,1544.0],["2016-10-25",13.7013,13.7013,13.7013,13.7013,441.0],["2016-10-26",13.8282,13.9868,13.7013,13.733,14663.0],["2016-10-27",13.8916,14.0185,13.8916,14.0185,1985.0],["2016-10-28",14.0819,14.1136,14.0819,14.1136,992.0],["2016-10-31",14.1136,14.1136,14.1136,14.1136,0.0],["2016-11-01",14.1136,14.1136,14.1136,14.1136,5843.0],["2016-11-02",14.1136,14.1136,14.1136,14.1136,662.0],["2016-11-03",14.1136,14.1136,14.1136,14.1136,110.0],["2016-11-04",14.1136,14.1136,14.1136,14.1136,4631.0],["2016-11-07",14.1136,14.1136,14.1136,14.1136,0.0],["2016-11-08",14.1136,14.1136,14.1136,14.1136,0.0],["2016-11-09",14.1136,14.1136,14.1136,14.1136,331.0],["2016-11-10",14.1136,14.1136,14.1136,14.1136,0.0],["2016-11-11",14.1136,14.1136,14.1136,14.1136,0.0],["2016-11-14",14.1771,14.5894,14.1771,14.5894,1323.0],["2016-11-15",14.4308,14.5894,14.4308,14.5894,2867.0],["2016-11-16",14.5894,14.7479,14.5894,14.5894,14222.0],["2016-11-17",14.8748,14.8748,14.8748,14.8748,882.0],["2016-11-18",14.8748,14.8748,14.8748,14.8748,0.0],["2016-11-21",14.5894,14.8114,14.5894,14.7479,3087.0],["2016-11-22",14.7479,14.7479,14.7479,14.7479,0.0],["2016-11-23",14.7479,14.8748,14.4308,14.8748,2536.0],["2016-11-25",14.8748,14.8748,14.8748,14.8748,110.0],["2016-11-28",14.8748,14.8748,14.8748,14.8748,992.0],["2016-11-29",14.4625,14.5894,14.4625,14.5894,11687.0],["2016-11-30",14.5894,14.5894,14.5894,14.5894,3197.0],["2016-12-01",14.5894,14.5894,14.5894,14.5894,0.0],["2016-12-02",14.7479,14.7479,14.7479,14.7479,110.0],["2016-12-05",14.9065,14.9065,14.9065,14.9065,110.0],["2016-12-06",15.2237,15.2237,14.5894,15.0651,4079.0],["2016-12-07",14.9065,14.9065,14.9065,14.9065,331.0],["2016-12-08",15.0651,15.2237,15.0651,15.0651,4079.0],["2016-12-09",14.9382,14.9382,14.9382,14.9382,662.0],["2016-12-12",14.9382,14.9382,14.9382,14.9382,0.0],["2016-12-13",15.2385,15.3344,15.2385,15.3344,662.0],["2016-12-14",15.3344,15.3344,15.3344,15.3344,0.0],["2016-12-15",15.3344,15.3344,15.3344,15.3344,0.0],["2016-12-16",15.3344,15.3344,15.3344,15.3344,221.0],["2016-12-19",15.328,15.3344,15.328,15.3344,441.0],["2016-12-20",15.3344,15.3344,15.3344,15.3344,0.0],["2016-12-21",15.0213,15.0213,15.0213,15.0213,110.0],["2016-12-22",14.983,14.983,14.983,14.983,110.0],["2016-12-23",15.328,15.328,15.328,15.328,441.0],["2016-12-27",15.328,15.3344,15.328,15.3344,772.0],["2016-12-28",15.3344,15.3344,14.8871,15.0149,7056.0],["2016-12-29",15.1746,15.1746,15.1746,15.1746,662.0],["2016-12-30",15.1746,15.1746,15.1746,15.1746,0.0],["2017-01-03",15.0277,15.1746,15.0277,15.1746,1544.0],["2017-01-04",15.1746,15.1746,15.1746,15.1746,0.0],["2017-01-05",15.1427,15.3344,15.1427,15.3344,1213.0],["2017-01-06",15.3344,15.3344,15.3344,15.3344,0.0],["2017-01-09",15.3344,15.3344,15.3344,15.3344,0.0],["2017-01-10",15.3344,15.3344,15.3344,15.3344,0.0],["2017-01-11",15.6538,15.6538,15.6538,15.6538,331.0],["2017-01-12",15.4941,15.4941,15.4941,15.4941,2536.0],["2017-01-13",15.4941,15.4941,15.4941,15.4941,0.0],["2017-01-17",15.4941,15.4941,15.4941,15.4941,0.0],["2017-01-18",15.3344,15.3344,15.0788,15.0788,1103.0],["2017-01-19",15.0788,15.0788,15.0788,15.0788,0.0],["2017-01-20",15.0149,15.0277,15.0149,15.0277,992.0],["2017-01-23",15.3344,15.3344,15.0149,15.0149,331.0],["2017-01-24",15.0149,15.0149,15.0149,15.0149,0.0],["2017-01-25",15.0149,15.0149,15.0149,15.0149,0.0],["2017-01-26",15.0149,15.0149,15.0149,15.0149,0.0],["2017-01-27",15.0149,15.0149,15.0149,15.0149,0.0],["2017-01-30",15.0149,15.0149,15.0149,15.0149,221.0],["2017-01-31",14.8871,14.8871,14.8871,14.8871,551.0],["2017-02-01",15.0149,15.4622,14.8552,15.0149,11907.0],["2017-02-02",14.8552,14.8552,14.8552,14.8552,2095.0],["2017-02-03",14.8552,14.8552,14.8552,14.8552,2205.0],["2017-02-06",14.8552,14.8552,14.8552,14.8552,0.0],["2017-02-07",14.8871,14.983,14.8871,14.983,21389.0],["2017-02-08",14.983,14.983,14.983,14.983,1213.0],["2017-02-09",14.983,14.983,14.983,14.983,0.0],["2017-02-10",14.951,14.951,14.951,14.951,221.0],["2017-02-13",14.983,14.983,14.8552,14.8552,5182.0],["2017-02-14",14.8552,14.8552,14.8552,14.8552,8269.0],["2017-02-15",14.983,15.0149,14.9191,14.9191,8269.0],["2017-02-16",14.983,15.0405,14.951,14.951,6395.0],["2017-02-17",14.951,14.951,14.8871,14.8871,1985.0],["2017-02-21",14.8871,14.8871,14.8871,14.8871,882.0],["2017-02-22",14.8232,14.8871,14.7274,14.7274,3197.0],["2017-02-23",14.7274,14.7274,14.7274,14.7274,0.0],["2017-02-24",14.7274,14.7593,14.7274,14.7274,551.0],["2017-02-27",14.7274,14.7274,14.7274,14.7274,0.0],["2017-02-28",14.7274,14.7274,14.7274,14.7274,0.0],["2017-03-01",14.7274,14.7274,14.7274,14.7274,0.0],["2017-03-02",14.7274,14.7274,14.7274,14.7274,0.0],["2017-03-03",14.9191,15.0149,14.7913,15.0149,551.0],["2017-03-06",15.0149,15.0149,15.0149,15.0149,0.0],["2017-03-07",15.1746,15.2066,15.1746,15.2066,331.0],["2017-03-08",15.0149,15.0469,14.8232,15.0469,1323.0],["2017-03-09",14.7593,15.328,14.7274,15.328,1213.0],["2017-03-10",15.328,15.328,15.328,15.328,0.0],["2017-03-13",15.4374,15.4374,15.4374,15.4374,0.0],["2017-03-14",14.8325,14.8325,14.6716,14.6716,662.0],["2017-03-15",14.6716,14.6716,14.6716,14.6716,0.0],["2017-03-16",14.6716,14.6716,14.6716,14.6716,0.0],["2017-03-17",14.6716,14.6716,14.6716,14.6716,0.0],["2017-03-20",14.6073,14.6073,14.6073,14.6073,110.0],["2017-03-21",14.5751,14.5751,14.5751,14.5751,992.0],["2017-03-22",14.5751,14.5751,14.4786,14.4786,331.0],["2017-03-23",14.5429,14.5429,14.5108,14.5108,331.0],["2017-03-24",14.4786,14.4786,14.4786,14.4786,221.0],["2017-03-27",14.6394,14.6394,14.6394,14.6394,331.0],["2017-03-28",14.736,15.1221,14.736,15.1221,441.0],["2017-03-29",14.8003,14.8003,14.5494,14.5494,2756.0],["2017-03-30",14.8003,14.8003,14.8003,14.8003,2867.0],["2017-03-31",15.2829,15.2829,14.8132,14.8132,992.0],["2017-04-03",14.8132,14.8132,14.8132,14.8132,0.0],["2017-04-04",14.8132,14.8132,14.8132,14.8132,0.0],["2017-04-05",14.9612,14.9612,14.9612,14.9612,221.0],["2017-04-06",14.9612,15.3151,14.8389,15.1221,6174.0],["2017-04-07",15.1221,15.1221,15.1221,15.1221,0.0],["2017-04-10",15.1221,15.1221,15.1221,15.1221,0.0],["2017-04-11",15.1092,15.1092,15.0577,15.0577,1654.0],["2017-04-12",15.0577,15.0577,15.0577,15.0577,0.0],["2017-04-13",14.8647,14.8647,14.7102,14.8003,1323.0],["2017-04-17",14.7102,14.7102,14.6716,14.6716,772.0],["2017-04-18",14.6716,14.6716,14.6394,14.6394,772.0],["2017-04-19",14.6394,14.6394,14.6394,14.6394,0.0],["2017-04-20",14.6394,14.6716,14.6073,14.6394,1323.0],["2017-04-21",14.6394,14.6394,14.6394,14.6394,0.0],["2017-04-24",14.6394,14.6394,14.6394,14.6394,0.0],["2017-04-25",14.6652,15.0513,14.6652,15.0513,331.0],["2017-04-26",15.0513,15.2057,14.8003,14.8003,3638.0],["2017-04-27",14.8003,14.8003,14.8003,14.8003,0.0],["2017-04-28",14.6716,14.6716,14.6716,14.6716,110.0],["2017-05-01",14.6716,14.6716,14.6716,14.6716,0.0],["2017-05-02",14.8003,15.1221,14.8003,15.1221,1654.0],["2017-05-03",15.1221,15.1221,15.1221,15.1221,0.0],["2017-05-04",15.1221,15.1221,15.1221,15.1221,0.0],["2017-05-05",15.1221,15.1221,15.1221,15.1221,0.0],["2017-05-08",16.1484,16.1484,16.1484,16.1484,210.0],["2017-05-09",16.1484,16.1484,16.1484,16.1484,0.0],["2017-05-10",16.1484,16.1484,16.1484,16.1484,0.0],["2017-05-11",15.6957,16.0471,15.6957,15.912,3675.0],["2017-05-12",15.912,15.912,15.912,15.912,0.0],["2017-05-15",16.2093,16.2093,16.2093,16.2093,210.0],["2017-05-16",15.3241,15.3241,15.3039,15.3039,735.0],["2017-05-17",15.3039,15.3039,15.3039,15.3039,0.0],["2017-05-18",15.3039,15.3039,15.3039,15.3039,0.0],["2017-05-19",15.3039,15.3039,15.3039,15.3039,0.0],["2017-05-22",15.7768,15.7768,15.7093,15.716,2730.0],["2017-05-23",15.7093,15.7093,15.3039,15.3039,420.0],["2017-05-24",15.3039,15.3039,15.3039,15.3039,0.0],["2017-05-25",15.3039,15.3039,15.3039,15.3039,0.0],["2017-05-26",15.5403,15.8106,15.3039,15.3039,1785.0],["2017-05-30",15.3376,15.9457,15.3039,15.9457,945.0],["2017-05-31",15.3039,15.3039,15.3039,15.3039,1995.0],["2017-06-01",15.3039,15.5403,15.3039,15.5403,1680.0],["2017-06-02",15.5403,15.5403,15.5403,15.5403,105.0],["2017-06-05",15.5403,15.8782,15.3039,15.3039,3885.0],["2017-06-06",16.0471,16.0471,15.4052,15.4052,11970.0],["2017-06-07",15.4052,15.4052,15.4052,15.4052,0.0],["2017-06-08",15.4052,15.4052,15.4052,15.4052,0.0],["2017-06-09",15.4052,15.4052,15.4052,15.4052,0.0],["2017-06-12",15.4052,15.4052,15.4052,15.4052,0.0],["2017-06-13",15.5209,15.5209,15.5209,15.5209,0.0],["2017-06-14",15.2963,15.2963,15.2963,15.2963,210.0],["2017-06-15",15.6503,15.6571,15.3167,15.3167,1155.0],["2017-06-16",15.7864,15.7864,15.7864,15.7864,210.0],["2017-06-19",15.7864,15.7864,15.7864,15.7864,0.0],["2017-06-20",15.7864,15.7864,15.7864,15.7864,0.0],["2017-06-21",15.8273,15.8273,15.4869,15.4869,4620.0],["2017-06-22",15.5005,15.5005,15.5005,15.5005,105.0],["2017-06-23",15.4869,15.4869,15.4869,15.4869,735.0],["2017-06-26",15.4869,15.4869,15.4869,15.4869,105.0],["2017-06-27",15.9566,15.9566,15.9566,15.9566,420.0],["2017-06-28",15.9566,15.9566,15.9566,15.9566,0.0],["2017-06-29",15.9566,15.9566,15.9566,15.9566,0.0],["2017-06-30",15.9294,15.9294,15.4188,15.4188,3780.0],["2017-07-03",15.4188,15.4188,15.4188,15.4188,525.0],["2017-07-05",15.3507,15.3507,15.3507,15.3507,105.0],["2017-07-06",15.2146,15.2146,15.2146,15.2146,420.0],["2017-07-07",15.2146,15.2146,15.2146,15.2146,210.0],["2017-07-10",15.2146,15.2146,15.2146,15.2146,525.0],["2017-07-11",15.201,15.201,15.0308,15.0308,1365.0],["2017-07-12",15.0512,15.0512,14.9423,14.9763,2625.0],["2017-07-13",15.3167,15.8273,15.3167,15.8273,2730.0],["2017-07-14",15.8273,15.8273,15.8273,15.8273,0.0],["2017-07-17",15.4324,15.9634,15.4324,15.9634,1470.0],["2017-07-18",15.8273,16.0315,15.8273,16.0315,7980.0],["2017-07-19",16.0315,16.0315,16.0315,16.0315,0.0],["2017-07-20",15.5209,15.5209,15.5209,15.5209,420.0],["2017-07-21",15.5209,15.5209,15.5209,15.5209,0.0],["2017-07-24",15.5209,15.5209,15.5209,15.5209,0.0],["2017-07-25",15.555,15.555,15.555,15.555,630.0],["2017-07-26",15.555,15.555,15.555,15.555,1050.0],["2017-07-27",15.5686,15.5686,15.5686,15.5686,1365.0],["2017-07-28",15.5686,15.5686,15.5686,15.5686,0.0],["2017-07-31",15.5754,15.5754,15.5754,15.5754,105.0],["2017-08-01",15.5754,15.5754,15.5754,15.5754,2100.0],["2017-08-02",15.5754,15.5754,15.5754,15.5754,0.0],["2017-08-03",15.5754,15.5754,15.5754,15.5754,0.0],["2017-08-04",15.5754,15.5754,15.5754,15.5754,0.0],["2017-08-07",15.5414,15.5414,15.5414,15.5414,315.0],["2017-08-08",15.5414,15.5482,15.5414,15.5482,210.0],["2017-08-09",15.5414,15.5414,15.5414,15.5414,2625.0],["2017-08-10",15.5414,15.5414,15.5414,15.5414,0.0],["2017-08-11",15.6571,15.6571,15.6571,15.6571,105.0],["2017-08-14",15.6571,15.6571,15.6571,15.6571,0.0],["2017-08-15",15.9974,15.9974,15.9974,15.9974,105.0],["2017-08-16",15.5209,15.5209,15.5209,15.5209,210.0],["2017-08-17",15.7251,15.8273,15.7251,15.8273,4200.0],["2017-08-18",15.8273,15.8273,15.8273,15.8273,0.0],["2017-08-21",15.8273,15.8273,15.8273,15.8273,0.0],["2017-08-22",15.8273,15.8273,15.8273,15.8273,0.0],["2017-08-23",15.5209,15.5209,15.4869,15.4869,420.0],["2017-08-24",15.3848,15.4052,15.3167,15.3167,2625.0],["2017-08-25",15.3167,15.3167,15.3167,15.3167,0.0],["2017-08-28",15.4188,15.4529,15.4188,15.4529,1155.0],["2017-08-29",15.4529,15.4529,15.4529,15.4529,0.0],["2017-08-30",15.3235,15.3235,15.3235,15.3235,945.0],["2017-08-31",15.3235,15.3235,15.3235,15.3235,0.0],["2017-09-01",15.3235,15.3235,15.3235,15.3235,0.0],["2017-09-05",15.3235,15.3235,15.3235,15.3235,0.0],["2017-09-06",15.3167,15.3167,14.99,14.99,525.0],["2017-09-07",14.99,14.99,14.99,14.99,0.0],["2017-09-08",15.2827,15.2827,15.2827,15.2827,1050.0],["2017-09-11",15.2827,15.2827,15.2827,15.2827,0.0],["2017-09-12",15.2827,15.2827,15.2827,15.2827,0.0],["2017-09-13",15.2827,15.2827,15.2827,15.2827,0.0],["2017-09-14",15.3993,15.3993,15.3993,15.3993,0.0],["2017-09-15",15.3993,15.3993,15.3993,15.3993,0.0],["2017-09-18",15.5708,15.5708,15.2895,15.2895,735.0],["2017-09-19",15.2895,15.2895,15.2895,15.2895,0.0],["2017-09-20",15.2964,15.2964,15.2964,15.2964,420.0],["2017-09-21",15.2964,15.2964,15.2964,15.2964,0.0],["2017-09-22",15.2964,15.2964,15.2964,15.2964,0.0],["2017-09-25",15.4679,15.4679,15.4679,15.4679,105.0],["2017-09-26",15.7423,15.7423,15.7423,15.7423,210.0],["2017-09-27",16.1195,16.1195,16.1195,16.1195,420.0],["2017-09-28",15.7765,16.1195,15.7765,16.1195,1890.0],["2017-09-29",15.948,16.1195,15.948,16.1195,3465.0],["2017-10-02",15.4336,15.4336,15.4336,15.4336,210.0],["2017-10-03",15.4336,15.4336,15.4336,15.4336,0.0],["2017-10-04",16.1195,16.1195,15.1112,15.1112,3150.0],["2017-10-05",15.1112,15.1112,15.1112,15.1112,0.0],["2017-10-06",15.1112,15.1112,15.1112,15.1112,0.0],["2017-10-09",15.6051,15.6051,15.6051,15.6051,840.0],["2017-10-10",15.6051,15.6051,15.6051,15.6051,0.0],["2017-10-11",15.6051,15.6051,15.6051,15.6051,0.0],["2017-10-12",15.6051,15.6051,15.6051,15.6051,0.0],["2017-10-13",15.6051,15.6051,15.6051,15.6051,0.0],["2017-10-16",15.6051,15.6051,15.6051,15.6051,0.0],["2017-10-17",15.6051,15.6051,15.6051,15.6051,0.0],["2017-10-18",15.365,15.365,15.365,15.365,2940.0],["2017-10-19",15.365,15.365,15.365,15.365,0.0],["2017-10-20",15.365,15.365,15.365,15.365,0.0],["2017-10-23",15.365,15.365,15.365,15.365,0.0],["2017-10-24",15.365,15.365,15.365,15.365,1155.0],["2017-10-25",15.365,15.365,15.365,15.365,2520.0],["2017-10-26",15.365,15.365,15.365,15.365,105.0],["2017-10-27",15.365,15.365,15.365,15.365,0.0],["2017-10-30",15.4336,15.4336,15.4336,15.4336,315.0],["2017-10-31",15.4336,15.4336,15.4336,15.4336,0.0],["2017-11-01",15.4679,15.4679,15.3787,15.3787,1050.0],["2017-11-02",15.3924,15.3924,15.3924,15.3924,525.0],["2017-11-03",15.5022,15.5708,15.5022,15.5708,315.0],["2017-11-06",15.5708,15.5708,15.5708,15.5708,0.0],["2017-11-07",15.5708,15.5708,15.5708,15.5708,0.0],["2017-11-08",15.6394,15.708,15.6119,15.6188,7035.0],["2017-11-09",15.6188,15.6188,15.6188,15.6188,2100.0],["2017-11-10",15.6188,15.6188,15.6188,15.6188,105.0],["2017-11-13",15.6188,15.6188,15.6188,15.6188,0.0],["2017-11-14",15.6188,15.6188,15.5022,15.5022,1785.0],["2017-11-15",15.365,15.6737,15.365,15.6394,16065.0],["2017-11-16",15.7903,16.2224,15.7903,16.2224,2940.0],["2017-11-17",16.2567,16.3527,15.7765,16.3527,15540.0],["2017-11-20",15.7834,15.7834,15.7765,15.7765,210.0],["2017-11-21",15.7765,15.7765,15.7765,15.7765,0.0],["2017-11-22",15.6394,15.6394,15.6394,15.6394,105.0],["2017-11-24",15.6394,15.6394,15.6394,15.6394,0.0],["2017-11-27",15.6394,15.6394,15.4336,15.4336,9030.0],["2017-11-28",15.4336,15.4473,15.4336,15.4473,840.0],["2017-11-29",15.4473,15.4473,15.4473,15.4473,0.0],["2017-11-30",15.4473,15.4473,15.4473,15.4473,0.0],["2017-12-01",15.4473,15.4473,15.4473,15.4473,0.0],["2017-12-04",15.4473,15.4473,15.4473,15.4473,0.0],["2017-12-05",15.708,15.708,15.708,15.708,105.0],["2017-12-06",15.708,15.708,15.708,15.708,0.0],["2017-12-07",15.708,15.708,15.708,15.708,0.0],["2017-12-08",15.708,15.708,15.708,15.708,0.0],["2017-12-11",15.7765,15.7765,15.7765,15.7765,2100.0],["2017-12-12",15.7765,15.7765,15.7697,15.7697,735.0],["2017-12-13",15.7697,15.7697,15.7697,15.7697,105.0],["2017-12-14",15.8941,16.0599,15.8941,16.0599,630.0],["2017-12-15",16.0599,16.0599,15.9286,15.9286,420.0],["2017-12-18",16.1014,16.1014,16.1014,16.1014,315.0],["2017-12-19",16.1014,16.1705,16.1014,16.1705,210.0],["2017-12-20",16.1705,16.1705,16.1705,16.1705,0.0],["2017-12-21",16.6542,16.6542,16.6542,16.6542,315.0],["2017-12-22",16.6542,16.6542,16.6542,16.6542,210.0],["2017-12-26",16.6542,16.6542,16.6542,16.6542,0.0],["2017-12-27",16.6542,16.6542,16.6542,16.6542,0.0],["2017-12-28",16.6542,16.6542,16.6542,16.6542,0.0],["2017-12-29",16.5851,16.5851,16.4469,16.4469,3255.0],["2018-01-02",16.4469,16.4469,16.4469,16.4469,0.0],["2018-01-03",15.8941,15.8941,15.5209,15.5486,11760.0],["2018-01-04",15.5486,15.5486,15.5486,15.5486,0.0],["2018-01-05",15.5486,15.5486,15.5486,15.5486,0.0],["2018-01-08",15.5486,15.5486,15.5486,15.5486,0.0],["2018-01-09",15.7213,15.7213,15.6868,15.6868,5040.0],["2018-01-10",15.6868,15.6868,15.6868,15.6868,0.0],["2018-01-11",15.825,15.8941,15.825,15.8941,3150.0],["2018-01-12",15.9632,15.9632,15.9632,15.9632,525.0],["2018-01-16",15.9977,15.9977,15.9977,15.9977,210.0],["2018-01-17",15.9977,15.9977,15.6868,15.9286,630.0],["2018-01-18",15.9286,15.9286,15.9286,15.9286,0.0],["2018-01-19",15.7075,15.8941,15.59,15.8941,1680.0],["2018-01-22",15.6868,15.6868,15.6177,15.6177,1680.0],["2018-01-23",15.6177,15.7559,15.6177,15.7559,840.0],["2018-01-24",15.8941,15.8941,15.8941,15.8941,1155.0],["2018-01-25",15.6937,15.6937,15.6937,15.6937,210.0],["2018-01-26",15.8941,16.1705,15.7282,16.1705,1155.0],["2018-01-29",16.5713,16.5851,16.5713,16.5851,2310.0],["2018-01-30",17.2762,17.2762,16.5851,16.5851,3570.0],["2018-01-31",17.1034,17.1034,17.1034,17.1034,4515.0],["2018-02-01",16.7579,16.7579,16.7579,16.7579,420.0],["2018-02-02",16.9514,17.138,16.7579,17.138,1575.0],["2018-02-05",17.2762,17.6148,17.2762,17.2762,1260.0],["2018-02-06",16.668,16.9306,16.668,16.9306,6300.0],["2018-02-07",17.138,17.138,16.6957,16.9306,4410.0],["2018-02-08",16.9306,16.9306,16.9306,16.9306,0.0],["2018-02-09",16.9306,16.9306,16.6888,16.6888,3675.0],["2018-02-12",16.6888,16.6888,16.6888,16.6888,0.0],["2018-02-13",16.6888,16.6888,16.6888,16.6888,0.0],["2018-02-14",16.5851,16.8615,16.5851,16.5851,34230.0],["2018-02-15",16.8615,16.9721,16.8615,16.9306,1575.0],["2018-02-16",17.1034,17.1034,17.1034,17.1034,210.0],["2018-02-20",16.9306,16.9306,16.9306,16.9306,1260.0],["2018-02-21",17.1034,17.2071,17.1034,17.2071,2310.0],["2018-02-22",17.1034,17.1034,17.1034,17.1034,210.0],["2018-02-23",17.1034,17.1034,17.1034,17.1034,0.0],["2018-02-26",17.1034,17.1034,17.1034,17.1034,0.0],["2018-02-27",17.138,17.2762,17.1034,17.2762,4620.0],["2018-02-28",17.0343,17.0343,17.0343,17.0343,1890.0],["2018-03-01",17.2071,17.2071,17.2071,17.2071,1050.0],["2018-03-02",17.2071,17.2071,17.2071,17.2071,0.0],["2018-03-05",17.1034,17.1034,17.1034,17.1034,525.0],["2018-03-06",17.2071,17.2071,17.2071,17.2071,10185.0],["2018-03-07",17.2071,17.2071,17.0689,17.0689,735.0],["2018-03-08",17.0689,17.0689,17.0689,17.0689,0.0],["2018-03-09",17.2762,17.2762,17.2762,17.2762,105.0],["2018-03-12",17.1034,17.1034,17.1034,17.1034,1365.0],["2018-03-13",17.1034,17.1034,17.1034,17.1034,945.0],["2018-03-14",17.2287,17.2287,17.2287,17.2287,0.0],["2018-03-15",17.5072,17.5072,17.4027,17.4027,1785.0],["2018-03-16",17.4027,17.4027,17.4027,17.4027,2730.0],["2018-03-19",17.4027,17.4097,17.4027,17.4027,1785.0],["2018-03-20",17.4027,17.4027,17.4027,17.4027,105.0],["2018-03-21",17.4027,17.4027,17.4027,17.4027,0.0],["2018-03-22",17.4027,17.4097,17.4027,17.4027,3780.0],["2018-03-23",17.4027,17.4027,17.4027,17.4027,420.0],["2018-03-26",17.4027,17.4027,17.4027,17.4027,0.0],["2018-03-27",17.4027,17.4027,17.4027,17.4027,0.0],["2018-03-28",17.4027,17.4027,17.4027,17.4027,0.0],["2018-03-29",17.7577,17.7577,17.7577,17.7577,1680.0],["2018-04-02",17.4445,18.2729,17.4445,18.2729,3360.0],["2018-04-03",18.2729,18.2729,18.2729,18.2729,3150.0],["2018-04-04",18.2729,18.2729,18.2729,18.2729,0.0],["2018-04-05",18.2729,18.2729,18.2729,18.2729,0.0],["2018-04-06",18.2729,18.2729,18.2729,18.2729,0.0],["2018-04-09",18.2729,18.2729,18.2729,18.2729,0.0],["2018-04-10",18.0988,18.0988,18.0988,18.0988,105.0],["2018-04-11",18.0988,18.0988,18.0988,18.0988,0.0],["2018-04-12",18.0988,18.0988,18.0988,18.0988,0.0],["2018-04-13",18.0988,18.0988,18.0988,18.0988,0.0],["2018-04-16",17.5559,17.5559,17.4723,17.5071,1785.0],["2018-04-17",17.5071,17.5071,17.5071,17.5071,630.0],["2018-04-18",17.5071,17.5071,17.5071,17.5071,0.0],["2018-04-19",17.5071,17.5071,17.5071,17.5071,0.0],["2018-04-20",17.7508,17.7508,17.6812,17.7508,735.0],["2018-04-23",17.5071,17.5071,17.5071,17.5071,840.0],["2018-04-24",17.5071,17.5071,17.5071,17.5071,0.0],["2018-04-25",17.5071,17.5071,17.5071,17.5071,0.0],["2018-04-26",17.542,18.0988,17.542,18.0988,1365.0],["2018-04-27",18.0988,18.0988,18.0988,18.0988,735.0],["2018-04-30",18.795,18.795,18.795,18.795,630.0],["2018-05-01",18.795,18.795,18.795,18.795,525.0],["2018-05-02",18.795,18.795,18.795,18.795,315.0],["2018-05-03",18.4469,18.4469,18.4469,18.4469,210.0],["2018-05-04",18.795,18.795,18.795,18.795,210.0],["2018-05-07",18.795,18.795,18.795,18.795,0.0],["2018-05-08",19.143,19.143,18.6209,18.7671,24045.0],["2018-05-09",18.8211,19.0038,18.8211,19.0038,1500.0],["2018-05-10",18.8941,18.8941,18.8941,18.8941,400.0],["2018-05-11",18.8941,18.8941,18.8941,18.8941,0.0],["2018-05-14",19.0038,19.0038,18.7626,18.7626,2800.0],["2018-05-15",18.7845,19.3692,18.7845,18.9307,2000.0],["2018-05-16",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-17",18.9307,18.9307,18.9307,18.9307,100.0],["2018-05-18",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-21",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-22",19.0038,19.0038,18.9307,18.9307,800.0],["2018-05-23",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-24",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-25",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-29",18.9307,18.9307,18.9307,18.9307,100.0],["2018-05-30",18.9307,18.9307,18.9307,18.9307,0.0],["2018-05-31",18.8576,18.8576,18.748,18.748,2700.0],["2018-06-01",18.748,18.748,18.748,18.748,0.0],["2018-06-04",18.748,18.748,18.748,18.748,0.0],["2018-06-05",18.748,18.748,18.748,18.748,0.0],["2018-06-06",18.748,18.748,18.748,18.748,0.0],["2018-06-07",18.8576,18.8576,18.8576,18.8576,600.0],["2018-06-08",19.3692,19.3692,19.3692,19.3692,100.0],["2018-06-11",19.3692,19.3692,19.3692,19.3692,0.0],["2018-06-12",19.3692,19.3692,19.3692,19.3692,0.0],["2018-06-13",18.8941,18.8941,18.8941,18.8941,5100.0],["2018-06-14",19.137,19.137,19.137,19.137,1300.0],["2018-06-15",18.9898,18.9898,18.9898,18.9898,200.0],["2018-06-18",18.9898,18.9898,18.9898,18.9898,100.0],["2018-06-19",18.9898,18.9898,18.9898,18.9898,0.0],["2018-06-20",18.9898,18.9898,18.9898,18.9898,300.0],["2018-06-21",19.4977,19.4977,19.4977,19.4977,100.0],["2018-06-22",19.4977,19.4977,19.4977,19.4977,0.0],["2018-06-25",19.4977,19.4977,19.4977,19.4977,0.0],["2018-06-26",19.4977,19.4977,19.4977,19.4977,0.0],["2018-06-27",19.5051,19.5051,19.137,19.1738,2000.0],["2018-06-28",19.1738,19.1738,19.1738,19.1738,0.0],["2018-06-29",20.2853,20.2853,19.3211,19.3211,3500.0],["2018-07-02",19.3211,19.3211,19.3211,19.3211,0.0],["2018-07-03",19.3211,19.3211,19.3211,19.3211,100.0],["2018-07-05",19.3211,19.3211,19.3211,19.3211,0.0],["2018-07-06",19.3211,19.3211,19.3211,19.3211,0.0],["2018-07-09",19.3211,19.3211,19.3211,19.3211,0.0],["2018-07-10",19.3211,19.3211,19.3211,19.3211,100.0],["2018-07-11",19.3211,19.3211,19.3211,19.3211,0.0],["2018-07-12",19.3211,19.3211,19.3211,19.3211,300.0],["2018-07-13",19.3211,19.3211,19.3211,19.3211,0.0],["2018-07-16",20.3883,20.3883,20.3883,20.3883,300.0],["2018-07-17",19.3579,19.3579,19.3579,19.3579,900.0],["2018-07-18",19.3579,19.3579,19.3579,19.3579,800.0],["2018-07-19",19.3579,19.3579,19.3579,19.3579,0.0],["2018-07-20",20.3883,20.3883,19.8731,19.8731,300.0],["2018-07-23",19.8731,19.8731,19.8731,19.8731,0.0],["2018-07-24",19.3211,19.3211,19.3211,19.3211,1200.0],["2018-07-25",19.3652,19.3652,19.3652,19.3652,600.0],["2018-07-26",19.3652,19.3652,19.3652,19.3652,0.0],["2018-07-27",19.3873,19.3873,19.3873,19.3873,300.0],["2018-07-30",19.3873,19.3873,19.3873,19.3873,0.0],["2018-07-31",19.3873,19.3873,19.3873,19.3873,0.0],["2018-08-01",19.3873,19.3873,19.3873,19.3873,0.0],["2018-08-02",19.3873,19.3873,19.3873,19.3873,0.0],["2018-08-03",19.3873,19.3873,19.3873,19.3873,0.0],["2018-08-06",19.3873,19.3873,19.3873,19.3873,0.0],["2018-08-07",19.5787,19.5787,19.5787,19.5787,100.0],["2018-08-08",19.5934,19.5934,19.2474,19.2474,4100.0],["2018-08-09",19.2622,19.2622,19.2622,19.2622,1700.0],["2018-08-10",19.2474,19.2474,19.2474,19.2474,400.0],["2018-08-13",19.2474,19.2474,19.2474,19.2474,0.0],["2018-08-14",19.3873,19.3873,19.3873,19.3873,1500.0],["2018-08-15",19.8731,19.8731,19.8731,19.8731,200.0],["2018-08-16",19.4315,19.4315,19.4315,19.4315,100.0],["2018-08-17",19.4683,19.4683,19.4683,19.4683,1100.0],["2018-08-20",19.7259,19.7259,19.7259,19.7259,100.0],["2018-08-21",19.8731,22.0738,19.5051,22.0738,4700.0],["2018-08-22",20.1233,20.1233,19.8731,19.8731,1400.0],["2018-08-23",19.8731,20.0571,19.8731,19.9467,700.0],["2018-08-24",20.2411,20.9771,20.2411,20.9771,400.0],["2018-08-27",20.9771,20.9771,20.9771,20.9771,100.0],["2018-08-28",20.9771,20.9771,20.9771,20.9771,0.0],["2018-08-29",20.4251,20.4251,20.4251,20.4251,300.0],["2018-08-30",20.4251,20.4251,20.4251,20.4251,0.0],["2018-08-31",20.4251,20.4251,20.4251,20.4251,0.0],["2018-09-04",20.4251,20.4251,20.4251,20.4251,0.0],["2018-09-05",20.4251,20.4251,20.4251,20.4251,0.0],["2018-09-06",20.4251,20.4251,20.4251,20.4251,0.0],["2018-09-07",20.4251,20.4251,20.4251,20.4251,500.0],["2018-09-10",20.2411,20.6091,19.9467,20.6091,5800.0],["2018-09-11",20.035,20.035,19.9835,19.9835,3400.0],["2018-09-12",19.9835,19.9835,19.9835,19.9835,800.0],["2018-09-13",20.1169,20.1169,20.1169,20.1169,0.0],["2018-09-14",20.1169,20.1169,20.1169,20.1169,200.0],["2018-09-17",20.1169,20.1169,20.1169,20.1169,0.0],["2018-09-18",20.1169,20.1169,20.1169,20.1169,1700.0],["2018-09-19",20.1169,20.1169,20.1169,20.1169,0.0],["2018-09-20",20.1169,20.1169,20.1169,20.1169,0.0],["2018-09-21",20.1169,20.1169,20.1169,20.1169,0.0],["2018-09-24",20.1169,20.1169,20.1169,20.1169,0.0],["2018-09-25",20.1909,20.1909,20.1909,20.1909,200.0],["2018-09-26",20.1169,20.1169,20.1169,20.1169,300.0],["2018-09-27",20.3391,20.5244,20.1169,20.1169,1300.0],["2018-09-28",20.5244,20.5244,20.1169,20.1169,3500.0],["2018-10-01",20.1169,20.1169,20.1169,20.1169,800.0],["2018-10-02",20.1169,20.1169,20.1169,20.1169,100.0],["2018-10-03",20.7096,20.7096,20.7096,20.7096,400.0],["2018-10-04",20.1539,20.1909,20.1539,20.1909,900.0],["2018-10-05",20.1169,20.1169,20.1169,20.1169,700.0],["2018-10-08",20.1169,20.1169,20.1169,20.1169,0.0],["2018-10-09",20.1169,20.1169,20.1169,20.1169,0.0],["2018-10-10",20.1169,20.1169,20.1169,20.1169,100.0],["2018-10-11",20.1169,20.3762,20.1169,20.3762,1200.0],["2018-10-12",20.3021,20.3021,20.3021,20.3021,100.0],["2018-10-15",20.3021,20.3021,20.3021,20.3021,0.0],["2018-10-16",20.228,20.2428,20.228,20.2428,5900.0],["2018-10-17",20.2428,20.2428,20.2428,20.2428,0.0],["2018-10-18",20.1169,20.1169,20.1169,20.1169,100.0],["2018-10-19",20.1169,20.1169,19.5241,19.5241,1700.0],["2018-10-22",19.7834,19.7834,19.7834,19.7834,600.0],["2018-10-23",19.7834,19.7834,19.7834,19.7834,1400.0],["2018-10-24",19.7834,19.7834,19.7834,19.7834,0.0],["2018-10-25",19.7834,19.7834,19.7834,19.7834,0.0],["2018-10-26",19.7834,19.7834,19.7834,19.7834,300.0],["2018-10-29",19.5612,19.5612,19.3759,19.3759,1100.0],["2018-10-30",19.3759,19.3759,19.3759,19.3759,0.0],["2018-10-31",19.3759,19.3759,19.3018,19.3018,4000.0],["2018-11-01",19.3018,19.3018,19.3018,19.3018,100.0],["2018-11-02",19.4278,19.4278,19.4278,19.4278,1000.0],["2018-11-05",19.6426,19.6426,19.6352,19.6352,300.0],["2018-11-06",19.6352,19.6352,19.6352,19.6352,0.0],["2018-11-07",19.3018,19.3018,19.3018,19.3018,200.0],["2018-11-08",19.3018,19.3018,19.3018,19.3018,400.0],["2018-11-09",19.3018,19.3018,18.5238,18.5238,3000.0],["2018-11-12",18.5238,18.5238,18.5238,18.5238,0.0],["2018-11-13",18.5238,18.5238,18.5238,18.5238,0.0],["2018-11-14",18.5979,18.5979,18.5979,18.5979,1600.0],["2018-11-15",18.5979,19.0795,18.5979,19.0795,900.0],["2018-11-16",18.8869,18.8869,18.8869,18.8869,100.0],["2018-11-19",18.7091,18.7091,18.5979,18.5979,4900.0],["2018-11-20",18.6127,18.6127,18.6127,18.6127,1100.0],["2018-11-21",18.6127,18.6127,18.6127,18.6127,0.0],["2018-11-23",18.6127,18.6127,18.6127,18.6127,0.0],["2018-11-26",18.635,18.635,18.5238,18.5238,400.0],["2018-11-27",18.5238,18.5238,18.5238,18.5238,200.0],["2018-11-28",18.5312,18.5312,18.5312,18.5312,400.0],["2018-11-29",18.5312,18.5312,18.5312,18.5312,0.0],["2018-11-30",19.0721,19.0721,19.0721,19.0721,100.0],["2018-12-03",19.0721,19.0721,19.0721,19.0721,100.0],["2018-12-04",18.5609,18.5609,18.5609,18.5609,300.0],["2018-12-06",18.5683,18.6127,18.5683,18.5979,6900.0],["2018-12-07",18.5979,18.5979,18.5979,18.5979,300.0],["2018-12-10",18.5979,18.5979,18.5979,18.5979,100.0],["2018-12-11",18.5979,18.5979,18.5979,18.5979,0.0],["2018-12-12",18.5979,18.5979,18.5979,18.5979,0.0],["2018-12-13",18.7322,18.7322,18.7322,18.7322,0.0],["2018-12-14",18.7322,18.7322,18.7322,18.7322,0.0],["2018-12-17",18.7322,18.7322,18.7322,18.7322,100.0],["2018-12-18",18.9561,18.9561,18.9561,18.9561,200.0],["2018-12-19",18.7397,18.7397,18.6576,18.6576,2500.0],["2018-12-20",18.6576,18.6576,18.6576,18.6576,0.0],["2018-12-21",18.583,18.583,18.5084,18.5084,300.0],["2018-12-24",18.5084,18.5084,18.5084,18.5084,0.0],["2018-12-26",18.5084,18.5084,18.5084,18.5084,0.0],["2018-12-27",18.5084,18.5084,18.5084,18.5084,100.0],["2018-12-28",18.9935,18.9935,18.471,18.471,500.0],["2018-12-31",18.471,19.2547,18.471,18.6576,5900.0],["2019-01-02",18.6576,18.6576,18.6576,18.6576,100.0],["2019-01-03",18.6576,18.6576,18.6576,18.6576,100.0],["2019-01-04",18.6576,18.6576,18.6576,18.6576,0.0],["2019-01-07",18.6576,18.6576,18.6576,18.6576,0.0],["2019-01-08",18.6576,18.6576,18.6576,18.6576,0.0],["2019-01-09",18.5457,18.5457,18.5457,18.5457,100.0],["2019-01-10",18.5084,18.5084,18.471,18.471,400.0],["2019-01-11",18.471,18.471,18.471,18.471,800.0],["2019-01-14",18.471,18.471,18.3591,18.3591,500.0],["2019-01-15",18.3591,18.3591,18.3591,18.3591,100.0],["2019-01-16",18.3218,18.3218,18.2845,18.2845,600.0],["2019-01-17",18.3218,18.3218,18.3218,18.3218,200.0],["2019-01-18",18.3218,18.3218,18.3218,18.3218,0.0],["2019-01-22",18.3591,18.3591,18.3591,18.3591,400.0],["2019-01-23",18.3591,18.3591,18.3591,18.3591,400.0],["2019-01-24",18.3591,18.3964,18.3591,18.3964,1000.0],["2019-01-25",18.3964,18.3964,18.3964,18.3964,0.0],["2019-01-28",18.3964,18.3964,18.3964,18.3964,600.0],["2019-01-29",18.3964,18.3964,18.3964,18.3964,0.0],["2019-01-30",18.3964,18.3964,18.3964,18.3964,0.0],["2019-01-31",18.4337,18.4337,18.4337,18.4337,200.0],["2019-02-01",18.5083,18.5755,18.5083,18.5755,1200.0],["2019-02-04",18.5755,18.5755,18.5755,18.5755,0.0],["2019-02-05",18.4412,18.4412,18.4412,18.4412,3100.0],["2019-02-06",18.4337,18.4337,18.4337,18.4337,2200.0],["2019-02-07",18.4337,18.4337,18.4337,18.4337,0.0],["2019-02-08",18.4337,18.4337,18.4337,18.4337,0.0],["2019-02-11",18.4337,18.4337,18.4337,18.4337,1000.0],["2019-02-12",18.4337,18.4337,18.4337,18.4337,0.0],["2019-02-13",18.4337,18.4337,18.4337,18.4337,0.0],["2019-02-14",18.4337,18.4337,18.4337,18.4337,0.0],["2019-02-15",18.4636,18.4636,18.4636,18.4636,1200.0],["2019-02-19",18.4636,18.4636,18.4636,18.4636,0.0],["2019-02-20",18.4636,18.4636,18.4636,18.4636,0.0],["2019-02-21",18.4636,18.4636,18.4636,18.4636,0.0],["2019-02-22",18.6576,18.7322,18.6576,18.7322,200.0],["2019-02-25",18.7322,18.7322,18.7322,18.7322,0.0],["2019-02-26",18.9561,19.1502,18.8442,19.1502,4900.0],["2019-02-27",18.7322,18.7322,18.3591,18.3964,10500.0],["2019-02-28",18.3964,18.3964,18.3964,18.3964,400.0],["2019-03-01",18.3964,18.3964,18.3964,18.3964,0.0],["2019-03-04",18.3964,18.3964,18.3964,18.3964,0.0],["2019-03-05",18.3964,18.6576,18.3964,18.471,3400.0],["2019-03-06",18.6576,18.6576,18.6576,18.6576,200.0],["2019-03-07",19.0308,19.0308,18.3218,18.3218,4700.0],["2019-03-08",18.6576,18.6576,18.3591,18.3591,4300.0],["2019-03-11",18.6576,18.6576,18.6576,18.6576,2700.0],["2019-03-12",19.0308,19.0308,19.0308,19.0308,400.0],["2019-03-13",18.6576,18.6576,18.4337,18.4337,800.0],["2019-03-14",19.3742,19.3742,19.3742,19.3742,200.0],["2019-03-15",19.3742,19.3742,19.3742,19.3742,0.0],["2019-03-18",18.5842,18.5842,18.5842,18.5842,1000.0],["2019-03-19",18.5842,18.5842,18.5842,18.5842,0.0],["2019-03-20",18.5842,18.5842,18.5842,18.5842,700.0],["2019-03-21",18.5842,18.5842,18.5842,18.5842,100.0],["2019-03-22",18.5842,18.5842,18.5842,18.5842,200.0],["2019-03-25",18.8099,18.8099,18.7723,18.8099,1400.0],["2019-03-26",18.8852,18.8852,18.8475,18.8475,2000.0],["2019-03-27",18.7347,18.7347,18.7347,18.7347,1900.0],["2019-03-28",19.4118,19.4871,19.4118,19.4796,2200.0],["2019-03-29",19.4871,19.5999,18.8099,19.5473,7400.0],["2019-04-01",19.5548,19.5548,19.5548,19.5548,200.0],["2019-04-02",19.5623,19.5999,19.5623,19.5623,2400.0],["2019-04-03",19.1861,19.1861,18.6971,19.0356,1000.0],["2019-04-04",19.5999,19.5999,19.5924,19.5999,900.0],["2019-04-05",19.5999,19.5999,19.5999,19.5999,0.0],["2019-04-08",19.5999,19.5999,19.5999,19.5999,100.0],["2019-04-09",19.5999,19.5999,19.5999,19.5999,100.0],["2019-04-10",19.4495,19.5999,19.4495,19.5999,1100.0],["2019-04-11",19.5999,19.5999,19.5999,19.5999,0.0],["2019-04-12",19.6376,19.6376,19.6376,19.6376,1000.0],["2019-04-15",20.3147,20.3147,20.3147,20.3147,400.0],["2019-04-16",20.3147,20.3147,20.3147,20.3147,0.0],["2019-04-17",19.6752,19.6752,19.6752,19.6752,2000.0],["2019-04-18",19.9385,19.9385,19.9385,19.9385,1000.0],["2019-04-22",19.9385,19.9385,19.9385,19.9385,0.0],["2019-04-23",19.9385,19.9385,19.9385,19.9385,4100.0],["2019-04-24",19.9385,19.9385,19.9385,19.9385,0.0],["2019-04-25",19.9385,19.9385,19.9385,19.9385,0.0],["2019-04-26",20.5028,20.5028,20.5028,20.5028,500.0],["2019-04-29",20.5028,20.5028,20.5028,20.5028,0.0],["2019-04-30",20.5028,20.5028,20.5028,20.5028,0.0],["2019-05-01",20.5028,20.5028,20.5028,20.5028,0.0],["2019-05-02",19.9761,19.9761,19.9761,19.9761,100.0],["2019-05-03",19.9761,19.9761,19.9761,19.9761,0.0],["2019-05-06",19.9761,19.9761,19.9761,19.9761,0.0],["2019-05-07",20.3147,20.5028,20.3147,20.5028,1500.0],["2019-05-08",20.5028,20.5028,20.5028,20.5028,0.0],["2019-05-09",20.5028,20.5028,20.5028,20.5028,0.0],["2019-05-10",20.6909,20.6909,20.6909,20.6909,200.0],["2019-05-13",20.6909,20.6909,20.6909,20.6909,100.0],["2019-05-14",20.6909,20.6909,20.6909,20.6909,0.0],["2019-05-15",20.7285,22.5719,20.7285,21.6239,2300.0],["2019-05-16",21.6314,22.5719,21.6314,22.1957,1600.0],["2019-05-17",21.8195,21.8195,21.8195,21.8195,300.0],["2019-05-20",21.8195,21.8195,21.8195,21.8195,1200.0],["2019-05-21",21.8195,21.8195,21.8195,21.8195,0.0],["2019-05-22",21.6314,21.6314,21.0746,21.0746,300.0],["2019-05-23",21.0746,21.0746,21.0746,21.0746,0.0],["2019-05-24",21.1047,21.2176,21.1047,21.1047,800.0],["2019-05-28",21.1047,21.1047,21.1047,21.1047,0.0],["2019-05-29",21.1047,21.1047,21.1047,21.1047,0.0],["2019-05-30",21.1047,21.1047,21.1047,21.1047,0.0],["2019-05-31",21.1047,21.4433,21.1047,21.4433,1100.0],["2019-06-03",21.4433,22.0076,21.4433,22.0076,600.0],["2019-06-04",21.4433,21.4433,21.4433,21.4433,200.0],["2019-06-05",21.2552,21.2552,21.2552,21.2552,1000.0],["2019-06-06",21.2552,21.2552,21.2552,21.2552,0.0],["2019-06-07",21.1423,21.1423,21.1423,21.1423,600.0],["2019-06-10",21.1423,21.1423,21.1423,21.1423,0.0],["2019-06-11",21.2101,21.2101,21.2101,21.2101,200.0],["2019-06-12",21.1423,21.1423,21.1423,21.1423,1400.0],["2019-06-13",21.2939,21.2939,21.2939,21.2939,0.0],["2019-06-14",21.2939,21.2939,21.2181,21.2181,1000.0],["2019-06-17",21.2181,21.2181,21.2181,21.2181,0.0],["2019-06-18",21.2181,21.2181,21.2181,21.2181,0.0],["2019-06-19",21.4076,21.597,21.4076,21.597,500.0],["2019-06-20",21.597,21.597,21.597,21.597,200.0],["2019-06-21",21.597,21.597,21.597,21.597,0.0],["2019-06-24",21.597,21.597,21.597,21.597,0.0],["2019-06-25",21.597,21.597,21.597,21.597,0.0],["2019-06-26",21.2939,21.2939,21.2939,21.2939,500.0],["2019-06-27",21.597,21.9759,21.597,21.9759,400.0],["2019-06-28",22.1654,22.3548,22.1654,22.3548,1600.0],["2019-07-01",22.3548,22.3548,22.3548,22.3548,0.0],["2019-07-02",21.9759,21.9759,21.9759,21.9759,100.0],["2019-07-03",21.9759,22.1275,21.9759,21.9759,2700.0],["2019-07-05",21.9759,21.9759,21.9759,21.9759,0.0],["2019-07-08",21.9759,21.9759,21.9759,21.9759,0.0],["2019-07-09",23.1126,23.1126,21.9759,21.9759,5300.0],["2019-07-10",21.9759,21.9759,21.9759,21.9759,100.0],["2019-07-11",21.9759,21.9759,21.9759,21.9759,0.0],["2019-07-12",22.0138,22.5443,21.7865,22.5443,3300.0],["2019-07-15",22.5443,22.5443,22.5443,22.5443,0.0],["2019-07-16",22.5594,22.5594,22.5594,22.5594,200.0],["2019-07-17",21.9835,22.3548,21.9835,22.3548,3000.0],["2019-07-18",22.3548,22.3548,22.3548,22.3548,0.0],["2019-07-19",22.3548,22.3548,22.3548,22.3548,7100.0],["2019-07-22",22.0138,22.0138,22.0138,22.0138,100.0],["2019-07-23",22.0138,22.0138,21.9911,21.9911,700.0],["2019-07-24",21.9911,21.9911,21.9911,21.9911,1200.0],["2019-07-25",21.9911,21.9911,21.9911,21.9911,0.0],["2019-07-26",21.9911,21.9911,21.9911,21.9911,200.0],["2019-07-29",21.9911,21.9911,21.9911,21.9911,200.0],["2019-07-30",22.1654,22.1654,22.1654,22.1654,1200.0],["2019-07-31",22.3548,22.3548,22.3548,22.3548,400.0],["2019-08-01",22.3472,22.3472,22.3472,22.3472,300.0],["2019-08-02",22.3548,22.3548,21.9911,21.9911,2200.0],["2019-08-05",21.9911,21.9911,21.8244,21.8244,4600.0],["2019-08-06",22.1654,22.1654,22.1654,22.1654,200.0],["2019-08-07",22.3548,22.3548,21.8471,21.8471,8300.0],["2019-08-08",22.3548,22.3548,21.8471,21.8471,8300.0],["2019-08-09",22.3548,22.3548,21.8471,21.8471,8300.0],["2019-08-12",21.938,21.938,21.938,21.938,1100.0],["2019-08-13",21.9077,22.1654,21.9077,21.9153,8500.0],["2019-08-14",21.9077,22.1654,21.9077,21.9153,8500.0],["2019-08-15",22.3548,22.3548,22.3548,22.3548,200.0],["2019-08-16",22.3548,22.3548,22.3548,22.3548,0.0],["2019-08-19",21.9153,21.9153,21.9153,21.9153,100.0],["2019-08-20",21.9153,21.9153,21.9153,21.9153,0.0],["2019-08-21",21.938,21.938,21.938,21.938,1400.0],["2019-08-22",22.0896,22.1654,22.0896,22.1654,1200.0],["2019-08-23",21.9759,21.9759,21.9153,21.9153,1500.0],["2019-08-26",21.9001,21.9001,21.9001,21.9001,300.0],["2019-08-27",21.9077,21.9077,21.9077,21.9077,1000.0],["2019-08-28",21.9759,22.3548,21.9759,22.279,5100.0],["2019-08-29",22.3548,22.3548,22.3548,22.3548,200.0],["2019-08-30",22.1654,22.1654,22.1654,22.1654,500.0],["2019-09-03",22.1654,22.1654,22.1654,22.1654,0.0],["2019-09-04",22.1654,22.1654,22.1654,22.1654,0.0],["2019-09-05",22.1654,22.1654,22.1654,22.1654,0.0],["2019-09-06",21.9759,21.9759,21.9759,21.9759,500.0],["2019-09-09",21.9759,21.9759,21.9759,21.9759,0.0],["2019-09-10",21.9759,21.9759,21.9759,21.9759,0.0],["2019-09-11",21.9759,21.9759,21.9759,21.9759,0.0],["2019-09-12",21.9759,21.9759,21.9759,21.9759,0.0],["2019-09-13",22.1654,22.3548,22.1654,22.279,1400.0],["2019-09-16",22.3548,22.3548,22.279,22.279,5800.0],["2019-09-17",22.3548,22.3548,22.3472,22.3548,1800.0],["2019-09-18",22.5885,22.5885,22.4717,22.4717,1600.0],["2019-09-19",22.4717,22.4717,22.4717,22.4717,0.0],["2019-09-20",22.3159,22.3159,22.3159,22.3159,200.0],["2019-09-23",22.3159,22.3159,22.3159,22.3159,0.0],["2019-09-24",22.3938,22.4717,22.3938,22.4717,2100.0],["2019-09-25",22.4717,22.4717,22.4717,22.4717,100.0],["2019-09-26",22.4717,22.4717,22.4717,22.4717,600.0],["2019-09-27",22.7832,22.9779,22.7832,22.939,2000.0],["2019-09-30",22.9779,24.7305,22.9701,23.3284,19800.0],["2019-10-01",22.9779,22.9779,22.6664,22.6664,800.0],["2019-10-02",22.6274,22.7832,22.495,22.495,3500.0],["2019-10-03",22.5885,22.5885,22.4716,22.5885,1900.0],["2019-10-04",22.5885,22.5885,22.4717,22.4717,7800.0],["2019-10-07",22.5807,22.5807,22.5807,22.5807,500.0],["2019-10-08",22.4717,22.4717,22.4717,22.4717,400.0],["2019-10-09",22.5885,23.2739,22.5495,22.7443,23200.0],["2019-10-10",23.0091,23.0169,23.0091,23.0169,1400.0],["2019-10-11",23.2895,23.2895,22.9779,22.9935,9100.0],["2019-10-14",22.9935,22.9935,22.9935,22.9935,0.0],["2019-10-15",22.7832,22.7832,22.7832,22.7832,200.0],["2019-10-16",22.7832,22.7832,22.7832,22.7832,0.0],["2019-10-17",23.0558,23.0558,23.0558,23.0558,100.0],["2019-10-18",22.7832,22.7832,22.7832,22.7832,500.0],["2019-10-21",22.7832,22.7832,22.7832,22.7832,0.0],["2019-10-22",22.8222,22.8222,22.7832,22.7832,2700.0],["2019-10-23",22.791,22.791,22.791,22.791,900.0],["2019-10-24",22.791,22.791,22.3938,22.3938,7800.0],["2019-10-25",22.3938,22.5106,22.3159,22.3159,1900.0],["2019-10-28",22.238,22.6041,22.238,22.238,20200.0],["2019-10-29",22.2769,22.5885,22.2769,22.5885,800.0],["2019-10-30",22.5106,23.2817,22.5106,22.791,27800.0],["2019-10-31",22.7832,23.3207,22.7832,22.9779,15600.0],["2019-11-01",23.0558,23.0558,23.0558,23.0558,1000.0],["2019-11-04",23.1727,23.3674,23.1649,23.3674,2900.0],["2019-11-05",23.3674,23.4609,22.9779,23.2895,13300.0],["2019-11-06",23.3674,23.3674,22.9779,22.9779,300.0],["2019-11-07",22.9779,22.9779,22.9779,22.9779,4800.0],["2019-11-08",22.9779,22.9779,22.9779,22.9779,300.0],["2019-11-11",22.9779,23.3285,22.9779,23.3051,59800.0],["2019-11-12",22.9779,23.3674,22.9779,23.3674,300.0],["2019-11-13",23.5621,23.5621,23.5621,23.5621,2000.0],["2019-11-14",23.5621,23.5621,23.5621,23.5621,0.0],["2019-11-15",23.64,23.64,23.3674,23.3674,1200.0],["2019-11-18",23.5621,24.1463,23.5621,23.7569,11000.0],["2019-11-19",24.341,24.9252,24.341,24.4968,7100.0],["2019-11-20",24.8395,24.8395,24.1074,24.1074,1300.0],["2019-11-21",24.1074,24.1074,24.1074,24.1074,0.0],["2019-11-22",24.1463,24.9252,24.0295,24.9252,11000.0],["2019-11-25",25.0031,25.0031,25.0031,25.0031,100.0],["2019-11-26",25.6964,25.6964,25.6964,25.6964,100.0],["2019-11-27",24.9252,25.12,24.341,24.9252,4200.0],["2019-11-29",24.9252,24.9252,24.9252,24.9252,0.0],["2019-12-02",24.9252,24.9252,24.9252,24.9252,100.0],["2019-12-03",24.9252,24.9252,24.9252,24.9252,100.0],["2019-12-04",24.9252,25.3147,24.9252,24.9642,11100.0],["2019-12-05",24.7694,24.7694,24.7694,24.7694,500.0],["2019-12-06",24.7305,24.7305,24.6916,24.6916,200.0],["2019-12-09",25.1122,25.12,24.7305,24.7305,1600.0],["2019-12-10",24.7149,25.3147,24.7149,25.3147,1200.0],["2019-12-11",25.3147,25.3147,25.3147,25.3147,0.0],["2019-12-12",25.2755,25.2755,25.2755,25.2755,500.0],["2019-12-13",25.2755,25.2755,25.2755,25.2755,0.0],["2019-12-16",25.3931,25.4714,25.1344,25.1344,5800.0],["2019-12-17",25.4714,25.4714,25.4714,25.4714,400.0],["2019-12-18",25.4714,25.4714,25.4714,25.4714,0.0],["2019-12-19",24.8209,24.8209,24.8209,24.8209,1300.0],["2019-12-20",24.8209,24.8209,24.8209,24.8209,0.0],["2019-12-23",24.7347,24.7426,24.6877,24.6877,1400.0],["2019-12-24",24.8836,24.8836,24.8836,24.8836,100.0],["2019-12-26",24.8836,24.8836,24.8836,24.8836,0.0],["2019-12-27",25.2363,25.2363,25.0796,25.0796,1400.0],["2019-12-30",24.9228,25.4322,24.9228,25.4322,1800.0],["2019-12-31",25.4714,25.4714,25.0482,25.0482,3400.0],["2020-01-02",24.7347,24.7347,24.7269,24.7269,1100.0],["2020-01-03",24.8836,25.0012,24.719,24.719,1300.0],["2020-01-06",25.0404,25.0796,24.7034,24.9463,19100.0],["2020-01-07",24.915,24.915,23.8256,24.1469,5100.0],["2020-01-08",24.1469,25.0796,24.1391,24.6877,37300.0],["2020-01-09",24.7661,24.7661,24.3899,24.4055,10600.0],["2020-01-10",24.4055,24.6877,24.4055,24.5701,28100.0],["2020-01-13",24.5701,24.5701,24.5701,24.5701,0.0],["2020-01-14",24.4134,24.4918,24.4134,24.4918,1800.0],["2020-01-15",24.6877,24.6877,24.6877,24.6877,100.0],["2020-01-16",24.6877,24.6877,24.6877,24.6877,0.0],["2020-01-17",24.6877,24.6877,24.6877,24.6877,0.0],["2020-01-21",24.4134,24.4134,24.4134,24.4134,400.0],["2020-01-22",24.4134,24.4918,24.4134,24.4134,900.0],["2020-01-23",24.4134,24.4134,24.4134,24.4134,0.0],["2020-01-24",24.4134,24.4134,24.4134,24.4134,100.0],["2020-01-27",24.335,24.335,24.335,24.335,100.0],["2020-01-28",24.335,24.335,24.335,24.335,0.0],["2020-01-29",23.9823,23.9823,23.708,23.904,1100.0],["2020-01-30",23.8256,24.6485,23.8256,24.0294,19800.0],["2020-01-31",24.0294,24.0294,24.0294,24.0294,0.0],["2020-02-03",24.2018,24.2018,24.2018,24.2018,200.0],["2020-02-04",24.6015,24.6015,24.4918,24.5309,900.0],["2020-02-05",24.5309,25.0796,24.4918,24.6877,8000.0],["2020-02-06",25.0796,25.0796,24.8053,24.8053,1300.0],["2020-02-07",25.8555,25.8555,25.0796,25.0796,300.0],["2020-02-10",24.9385,24.9385,24.9385,24.9385,1200.0],["2020-02-11",25.4636,25.9417,25.4636,25.9417,9300.0],["2020-02-12",25.9809,26.2552,24.962,25.4871,11100.0],["2020-02-13",25.8555,25.8633,25.0796,25.4949,1500.0],["2020-02-14",25.4949,26.647,25.3931,26.647,12900.0],["2020-02-18",26.647,26.647,25.3382,26.647,11900.0],["2020-02-19",26.647,26.647,26.4511,26.647,6900.0],["2020-02-20",26.1298,26.2473,25.346,26.2395,800.0],["2020-02-21",26.2473,26.4668,26.2317,26.4668,1000.0],["2020-02-24",25.9025,26.647,25.9025,26.647,3500.0],["2020-02-25",26.4511,26.5687,26.1768,26.5608,6200.0],["2020-02-26",25.8633,26.4119,25.8633,26.2552,3300.0],["2020-02-27",26.2473,26.2552,26.1219,26.2552,2400.0],["2020-02-28",25.8633,25.8633,25.0796,25.8633,4900.0],["2020-03-02",25.4166,25.4714,25.2833,25.3931,700.0],["2020-03-03",25.3931,25.3931,25.3931,25.3931,0.0],["2020-03-04",25.8633,25.8633,25.0639,25.0639,3500.0],["2020-03-05",24.3585,25.0796,23.708,24.2723,16300.0],["2020-03-06",23.708,24.3272,22.1797,23.4729,22300.0],["2020-03-09",22.4462,22.4462,21.7879,22.1405,1300.0],["2020-03-10",22.3757,23.418,21.9838,22.7205,3700.0],["2020-03-11",23.5043,23.5043,21.7879,22.6813,9000.0],["2020-03-12",22.1763,22.1763,21.7659,21.7659,4900.0],["2020-03-13",21.7659,21.7659,19.5877,20.9214,1100.0],["2020-03-16",17.9699,18.6486,17.9699,18.2698,9000.0],["2020-03-17",18.1435,18.9406,14.2054,14.4974,38800.0],["2020-03-18",14.5369,16.8176,14.2054,14.2607,6300.0],["2020-03-19",14.2449,14.2449,13.3057,13.5741,4100.0],["2020-03-20",14.5132,14.9946,14.5132,14.9946,2100.0],["2020-03-23",14.2054,14.9946,14.2054,14.9867,6600.0],["2020-03-24",14.9946,14.9946,13.8582,14.9946,10800.0],["2020-03-25",14.9867,17.3622,14.5211,17.1649,11000.0],["2020-03-26",17.3622,19.2326,17.3622,17.9541,4100.0],["2020-03-27",19.7298,19.7298,17.3622,19.1379,6100.0],["2020-03-30",18.1514,19.7298,18.1514,19.7298,2800.0],["2020-03-31",20.5111,20.5111,19.5325,20.0297,5900.0],["2020-04-01",20.5111,20.5111,19.1379,19.1379,1300.0],["2020-04-02",20.1244,20.1244,18.6249,18.6249,300.0],["2020-04-03",20.0691,20.0691,18.838,19.6903,4300.0],["2020-04-06",18.7591,20.44,18.7591,19.7219,3000.0],["2020-04-07",20.5111,20.5111,19.4299,20.1086,1100.0],["2020-04-08",19.5719,20.4085,18.5618,20.4085,2500.0],["2020-04-09",19.1063,19.7298,18.6407,19.7298,2900.0],["2020-04-13",20.3217,20.4085,19.7377,20.227,20700.0],["2020-04-14",20.0375,20.0375,20.0375,20.0375,300.0],["2020-04-15",19.9271,19.9271,19.9192,19.9271,700.0],["2020-04-16",19.3352,19.7298,19.3352,19.7298,2800.0],["2020-04-17",19.7219,19.7298,19.2957,19.7219,6100.0],["2020-04-20",19.7298,19.7298,19.3352,19.7298,4200.0],["2020-04-21",19.7298,19.9192,19.493,19.6508,10000.0],["2020-04-22",19.7298,19.7298,19.0905,19.7298,2400.0],["2020-04-23",19.7298,19.7298,19.6508,19.6508,5100.0],["2020-04-24",19.3352,19.6903,19.3352,19.6903,4500.0],["2020-04-27",19.7298,20.44,19.4535,20.44,18400.0],["2020-04-28",20.0849,20.1243,20.0849,20.0849,1700.0],["2020-04-29",20.0849,23.8967,20.0849,22.8865,28500.0],["2020-04-30",21.8685,22.7839,21.3081,22.7524,2500.0],["2020-05-01",21.8369,24.4649,21.3081,24.2203,5100.0],["2020-05-04",23.1943,24.2913,22.5866,24.2518,22300.0],["2020-05-05",23.3285,24.4649,22.8549,24.2281,15400.0],["2020-05-06",24.2045,24.4491,24.0624,24.3228,10800.0],["2020-05-07",24.3465,24.3465,23.2811,24.1413,11100.0],["2020-05-08",24.0703,24.2676,23.6126,24.2597,9300.0],["2020-05-11",24.3071,24.3465,23.6757,23.9204,17500.0],["2020-05-12",24.1492,24.3465,24.0308,24.3071,6400.0],["2020-05-13",24.2676,24.2676,22.7524,23.6757,14800.0],["2020-05-14",23.7862,23.7862,20.9214,23.2811,7800.0],["2020-05-15",23.6757,23.6757,23.6757,23.6757,300.0],["2020-05-18",22.3104,23.5652,22.3104,23.5652,20900.0],["2020-05-19",23.2811,23.4784,23.2732,23.2811,18100.0],["2020-05-20",23.4784,23.4784,21.4265,23.4784,15900.0],["2020-05-21",22.5235,23.4942,22.5235,23.4942,17500.0],["2020-05-22",22.4525,23.6757,22.4525,23.6757,21900.0],["2020-05-26",22.9812,23.5731,22.8865,23.2811,21400.0],["2020-05-27",22.3341,23.3837,22.3341,22.8786,15700.0],["2020-05-28",22.8865,23.6678,22.8076,23.6599,7600.0],["2020-05-29",22.4919,23.6757,22.4919,23.1706,14700.0],["2020-06-01",23.6599,23.6599,21.7264,23.0444,20300.0],["2020-06-02",23.3285,23.6757,23.0522,23.6757,23900.0],["2020-06-03",23.7073,23.7073,22.7445,23.6757,19900.0],["2020-06-04",23.2811,23.6441,22.4051,23.1548,30900.0],["2020-06-05",23.289,23.6757,23.289,23.6757,20800.0],["2020-06-08",23.7467,24.8516,23.218,24.7411,76300.0],["2020-06-09",24.5991,24.7964,24.5912,24.678,30100.0],["2020-06-10",23.6599,24.82,23.6599,24.4649,36700.0],["2020-06-11",24.749,24.749,23.3285,23.9125,37400.0],["2020-06-12",24.6116,24.7705,23.3643,24.2541,28800.0],["2020-06-15",24.3653,24.5003,23.1975,24.1905,45500.0],["2020-06-16",24.2541,24.2541,23.7854,23.9999,27400.0],["2020-06-17",24.3732,24.3732,21.6801,21.8072,75000.0],["2020-06-18",22.2442,22.8559,19.3047,21.0048,80300.0],["2020-06-19",21.1558,23.6821,21.1319,22.8638,115800.0],["2020-06-22",23.4358,23.5153,22.3713,23.4596,101400.0],["2020-06-23",23.7456,23.7536,23.3087,23.6344,77800.0],["2020-06-24",23.6344,23.6344,22.3315,23.3881,29200.0],["2020-06-25",23.3881,23.6344,23.2531,23.5947,63400.0],["2020-06-26",23.3087,23.4755,22.0058,22.832,788600.0],["2020-06-29",23.0624,23.3722,21.6563,23.3722,30700.0],["2020-06-30",23.3008,23.4835,22.2998,23.4835,34100.0],["2020-07-01",23.4358,23.4835,23.0386,23.261,57900.0],["2020-07-02",23.3087,23.404,22.9591,23.2134,27400.0],["2020-07-06",22.9671,23.1657,22.8162,23.0465,10000.0],["2020-07-07",22.8638,22.9512,21.0525,21.2352,12000.0],["2020-07-08",21.553,21.8231,21.0525,21.3941,10100.0],["2020-07-09",21.2988,21.3623,20.1866,20.3852,11000.0],["2020-07-10",20.123,22.9591,20.0595,22.403,9400.0],["2020-07-13",22.3554,22.3554,20.6791,21.2511,4500.0],["2020-07-14",21.3226,22.4745,21.0843,22.4745,7300.0],["2020-07-15",22.9353,23.0306,22.0694,22.0694,15200.0],["2020-07-16",22.2521,23.2849,21.4577,23.1419,23100.0],["2020-07-17",22.8241,22.8241,22.403,22.4745,9300.0],["2020-07-20",21.5053,22.9671,21.5053,22.9671,5600.0],["2020-07-21",22.6811,23.1975,22.4745,22.9989,20900.0],["2020-07-22",22.7605,22.8082,22.4825,22.6334,21100.0],["2020-07-23",22.6334,22.84,20.3693,22.5063,13900.0],["2020-07-24",22.7764,22.9433,22.2124,22.546,7000.0],["2020-07-27",22.4587,23.0306,21.9264,22.7923,6100.0],["2020-07-28",22.7923,22.8082,21.8072,22.3951,7300.0],["2020-07-29",22.3077,22.6811,22.1568,22.403,7400.0],["2020-07-30",22.2759,22.8638,22.2759,22.6414,8400.0],["2020-07-31",22.2362,22.8638,21.9423,22.6414,12900.0],["2020-08-03",22.5937,22.5937,21.8469,22.5619,7200.0],["2020-08-04",22.5619,22.832,21.7039,22.403,4500.0],["2020-08-05",22.5858,22.5858,21.4497,22.3633,7300.0],["2020-08-06",22.1965,22.1965,21.688,21.8469,7800.0],["2020-08-07",22.0455,22.0455,21.2908,21.41,13600.0],["2020-08-10",21.4497,22.7605,21.2273,22.2362,15200.0],["2020-08-11",22.5222,22.6255,21.9582,22.2998,10700.0],["2020-08-12",22.4189,22.4189,21.974,22.1091,12300.0],["2020-08-13",21.9025,22.2283,20.8936,20.8936,12700.0],["2020-08-14",21.3703,21.4497,21.3306,21.4497,7900.0],["2020-08-17",20.8777,21.4497,20.4964,21.4418,9800.0],["2020-08-18",21.4497,21.4497,20.9016,20.9016,5500.0],["2020-08-19",20.4964,21.3862,20.4964,21.3782,5100.0],["2020-08-20",21.3544,21.4815,21.3544,21.4497,59300.0],["2020-08-21",21.2591,22.2442,21.0684,22.2203,18100.0],["2020-08-24",22.2362,23.0306,21.6483,22.9274,41900.0],["2020-08-25",23.0227,23.0227,22.0058,22.0058,8100.0],["2020-08-26",20.2581,22.2521,20.2581,21.974,6400.0],["2020-08-27",22.1409,22.5778,21.9025,22.3157,25000.0],["2020-08-28",21.8469,23.0386,21.8469,23.0227,16300.0],["2020-08-31",22.3872,23.0148,22.3872,22.6493,14000.0],["2020-09-01",22.5778,23.3564,22.26,23.1578,26500.0],["2020-09-02",22.7288,23.3961,22.7288,23.1975,24900.0],["2020-09-03",23.0148,23.2451,22.7208,23.0148,7300.0],["2020-09-04",23.1895,23.4279,23.0862,23.2928,12700.0],["2020-09-08",23.2293,23.7933,21.3067,23.6741,53800.0],["2020-09-09",23.412,23.4358,22.7764,22.9194,24300.0],["2020-09-10",23.1578,23.1578,22.6414,22.6414,19700.0],["2020-09-11",23.0068,23.0148,22.1409,22.1409,18000.0],["2020-09-14",22.4369,23.7812,22.4049,22.669,58400.0],["2020-09-15",22.765,23.2771,22.1729,22.4209,12400.0],["2020-09-16",22.685,22.9251,21.9888,22.0129,35500.0],["2020-09-17",22.0129,22.4049,21.8048,22.0449,17800.0],["2020-09-18",22.3649,22.485,20.9326,20.9326,189900.0],["2020-09-21",20.7006,20.9726,17.94,18.4361,22600.0],["2020-09-22",18.8041,19.2042,18.4041,18.5721,16600.0],["2020-09-23",18.4441,19.5083,18.4041,18.4041,10700.0],["2020-09-24",19.5963,19.6683,18.9562,18.9562,5300.0],["2020-09-25",20.6445,20.6445,19.4443,19.7083,8700.0],["2020-09-28",20.0364,20.9326,19.4843,19.5323,12800.0],["2020-09-29",20.3245,22.4449,20.3245,21.0286,23000.0],["2020-09-30",21.3327,22.3889,20.0844,20.8206,21700.0],["2020-10-01",22.3089,22.589,20.6205,22.589,18500.0],["2020-10-02",21.7008,23.6932,21.6288,23.4852,9400.0],["2020-10-05",23.5892,24.6134,23.0531,24.4774,28100.0],["2020-10-06",24.8775,24.8775,23.9173,24.5894,9500.0],["2020-10-07",24.6134,24.7495,23.9973,24.4134,11300.0],["2020-10-08",23.2051,24.0853,23.2051,24.0133,7700.0],["2020-10-09",23.6932,24.1653,23.6932,24.1653,4500.0],["2020-10-12",23.7652,24.2053,23.7652,24.2053,2900.0],["2020-10-13",23.2931,23.9973,23.2931,23.9973,11200.0],["2020-10-14",23.9173,24.2533,22.1569,22.1569,14500.0],["2020-10-15",22.3249,23.1411,21.2287,22.781,9300.0],["2020-10-16",22.3809,23.6452,22.3809,23.6212,11000.0],["2020-10-19",23.2131,23.2131,23.2131,23.2131,1000.0],["2020-10-20",23.6052,23.9973,23.5252,23.9893,2800.0],["2020-10-21",23.9253,23.9253,23.9253,23.9253,1500.0],["2020-10-22",23.9253,24.2053,23.6452,23.8453,21200.0],["2020-10-23",23.6452,23.8853,23.4292,23.6452,7700.0],["2020-10-26",23.9093,23.9093,23.0051,23.4692,4500.0],["2020-10-27",23.4052,23.4052,23.1411,23.1411,2200.0],["2020-10-28",22.2609,23.0611,22.1169,22.605,11000.0],["2020-10-29",21.8448,22.725,21.7088,22.725,6500.0],["2020-10-30",21.8288,23.3651,21.8288,23.0131,7000.0],["2020-11-02",23.1331,24.2053,23.1331,23.9493,8700.0],["2020-11-03",23.9973,24.0453,23.6692,24.0453,17600.0],["2020-11-04",23.7732,23.7732,23.2371,23.6052,2900.0],["2020-11-05",23.4692,24.0053,23.3091,23.3491,3400.0],["2020-11-06",23.3651,23.7812,23.3251,23.3891,3100.0],["2020-11-09",24.0053,24.6774,23.9093,24.2293,24900.0],["2020-11-10",24.2053,25.7737,24.1813,24.3654,20500.0],["2020-11-11",24.1413,24.6214,23.9973,24.3974,11300.0],["2020-11-12",24.3254,24.4774,23.4532,24.4774,6100.0],["2020-11-13",24.6134,25.0375,24.3414,24.3414,11100.0],["2020-11-16",24.8055,24.8855,24.7254,24.8855,17800.0],["2020-11-17",24.4054,24.7254,24.2533,24.4854,10500.0],["2020-11-18",24.1893,24.5654,24.1893,24.4854,5700.0],["2020-11-19",24.4854,24.6054,24.4854,24.5654,2200.0],["2020-11-20",22.717,24.0053,22.717,23.8613,6600.0],["2020-11-23",24.2053,24.2693,24.0693,24.0693,3700.0],["2020-11-24",23.6612,24.9255,23.5652,24.9255,12900.0],["2020-11-25",24.4134,24.4854,22.0209,24.4854,6000.0],["2020-11-27",24.3974,24.3974,23.5092,24.0853,3800.0],["2020-11-30",23.2051,24.0053,23.2051,23.7092,4900.0],["2020-12-01",23.9493,23.9493,23.0931,23.0931,4500.0],["2020-12-02",22.909,23.4532,22.909,23.4292,4900.0],["2020-12-03",23.2051,23.5572,23.2051,23.5572,3700.0],["2020-12-04",23.6772,24.0053,23.6772,24.0053,4500.0],["2020-12-07",23.4132,24.0053,23.2051,23.5092,5400.0],["2020-12-08",23.9253,24.0053,23.8453,24.0053,3800.0],["2020-12-09",23.9413,26.0137,23.8052,25.3736,14400.0],["2020-12-10",26.2458,26.2458,24.9575,25.2056,15400.0],["2020-12-11",25.2056,25.2056,24.5254,25.1175,3700.0],["2020-12-14",24.9644,25.182,24.2553,24.5051,7000.0],["2020-12-15",24.9805,25.4076,24.7791,25.0531,15100.0],["2020-12-16",24.9805,25.2626,24.2311,24.2311,15500.0],["2020-12-17",24.8113,24.9,24.6099,24.9,9500.0],["2020-12-18",25.1095,25.3593,24.5293,25.1901,106300.0],["2020-12-21",24.8113,24.8113,24.0861,24.0861,6600.0],["2020-12-22",23.933,23.933,23.933,23.933,2000.0],["2020-12-23",25.1578,25.1578,24.4084,24.6018,6900.0],["2020-12-24",24.0539,24.0539,24.0539,24.0539,1100.0],["2020-12-28",24.6502,24.6502,24.0055,24.0055,4700.0],["2020-12-29",24.5293,24.771,24.1264,24.771,9300.0],["2020-12-30",24.5535,24.6421,23.0304,24.07,13300.0],["2020-12-31",24.3681,25.1739,24.215,24.8274,14300.0],["2021-01-04",24.7146,24.7146,23.4172,23.4172,13900.0],["2021-01-05",23.6751,25.0611,23.5704,23.5704,11600.0],["2021-01-06",24.3278,25.3432,23.8282,24.8274,20700.0],["2021-01-07",24.771,25.182,24.1747,25.0692,5400.0],["2021-01-08",24.9483,25.1014,24.8919,25.1014,2200.0],["2021-01-11",24.763,24.9403,24.6582,24.6582,2100.0],["2021-01-12",24.8597,25.1901,24.8597,25.1901,4700.0],["2021-01-13",24.6099,24.6824,24.2553,24.2553,3300.0],["2021-01-14",24.4971,25.1498,24.1828,24.6582,4400.0],["2021-01-15",24.6582,24.9805,24.6582,24.8274,5400.0],["2021-01-19",24.2553,24.9483,24.2231,24.4648,4200.0],["2021-01-20",24.3359,24.7388,23.5704,23.5704,10400.0],["2021-01-21",23.5704,23.5704,21.6283,21.6283,6700.0],["2021-01-22",21.7653,22.7968,21.7653,22.7968,13200.0],["2021-01-25",22.3213,22.8854,21.9023,22.7001,8300.0],["2021-01-26",22.1682,22.8532,21.9668,22.3133,14500.0],["2021-01-27",21.7814,21.8137,20.3954,20.7339,15300.0],["2021-01-28",21.1609,22.0312,21.1126,21.6767,9800.0],["2021-01-29",21.0078,22.0071,20.5324,20.7419,8300.0],["2021-02-01",20.6533,21.3946,20.1698,20.1698,11700.0],["2021-02-02",20.7016,21.58,20.7016,20.895,7700.0],["2021-02-03",20.6533,21.2012,20.3471,20.7741,10200.0],["2021-02-04",20.7016,21.7975,20.5727,21.7975,6100.0],["2021-02-05",21.7653,21.7653,21.6767,21.6767,2600.0],["2021-02-08",21.8459,21.8459,21.3785,21.8056,4800.0],["2021-02-09",21.9909,22.6356,21.1932,21.1932,12100.0],["2021-02-10",21.5155,22.2891,21.1126,21.1126,4500.0],["2021-02-11",21.2657,21.5236,20.7741,21.0239,5800.0],["2021-02-12",20.9031,21.2012,20.7097,21.0401,9200.0],["2021-02-16",21.7573,21.7573,21.032,21.032,4700.0],["2021-02-17",21.032,21.3302,21.032,21.032,5800.0],["2021-02-18",20.7903,21.2738,20.5727,20.7016,11200.0],["2021-02-19",20.6613,21.3624,20.5566,20.9192,8000.0],["2021-02-22",20.6452,20.9595,20.621,20.75,7100.0],["2021-02-23",20.9514,20.9595,20.4921,20.7016,8600.0],["2021-02-24",20.9514,21.3221,20.6049,21.1529,15900.0],["2021-02-25",21.0562,21.0562,20.3954,20.3954,7800.0],["2021-02-26",20.5888,20.9756,20.4035,20.4518,12400.0],["2021-03-01",20.9192,21.3543,20.7097,20.9272,7500.0],["2021-03-02",20.8064,21.0723,20.75,20.75,7300.0],["2021-03-03",20.8306,21.3785,20.7661,21.3785,7900.0],["2021-03-04",21.9265,21.9265,20.9514,21.1932,20900.0],["2021-03-05",21.6928,22.1037,21.6928,22.0554,9100.0],["2021-03-08",22.2649,22.9821,21.9829,22.4664,9700.0],["2021-03-09",22.4422,23.4495,22.2327,23.24,12900.0],["2021-03-10",23.1513,23.933,23.1513,23.933,10800.0],["2021-03-11",23.933,24.1747,23.6671,24.0377,8700.0],["2021-03-12",24.2244,24.3462,23.2746,24.1108,9200.0],["2021-03-15",23.8267,23.9971,23.1285,23.4451,8600.0],["2021-03-16",23.2584,23.4776,21.8702,22.6495,9100.0],["2021-03-17",22.5359,22.7713,22.5359,22.7632,4000.0],["2021-03-18",23.0473,23.0554,21.4318,21.6591,9400.0],["2021-03-19",21.5942,22.6495,21.1071,21.5942,55800.0],["2021-03-22",21.3425,21.3425,20.2953,20.3927,35600.0],["2021-03-23",20.3765,20.8798,20.1329,20.1329,28400.0],["2021-03-24",20.6362,20.8148,20.0111,20.0111,18000.0],["2021-03-25",20.3602,21.2289,20.1004,20.4576,13400.0],["2021-03-26",20.5388,20.7986,20.4171,20.5388,7000.0],["2021-03-29",20.8148,20.9447,20.2953,20.2953,15900.0],["2021-03-30",20.5145,21.6185,20.3359,21.1558,26300.0],["2021-03-31",21.3588,21.3588,19.4916,19.5241,44300.0],["2021-04-01",19.8894,20.5875,19.7514,20.1897,20400.0],["2021-04-05",20.2953,20.7418,19.2237,19.4835,21400.0],["2021-04-06",19.8975,20.7418,19.6864,19.8569,24700.0],["2021-04-07",19.7676,19.9624,18.9233,18.9233,29000.0],["2021-04-08",19.1019,19.8325,18.9639,19.4591,16000.0],["2021-04-09",19.3779,19.5078,18.6879,18.9152,23500.0],["2021-04-12",18.9233,19.4591,18.4768,18.7934,21400.0],["2021-04-13",18.696,19.3617,18.696,19.1425,10700.0],["2021-04-14",19.0938,19.2562,19.0857,19.1425,12800.0],["2021-04-15",19.3617,19.6864,19.1831,19.1993,14300.0],["2021-04-16",19.5078,20.0355,19.313,19.3211,23100.0],["2021-04-19",19.4023,19.5646,19.1587,19.1587,19400.0],["2021-04-20",19.1587,19.3049,19.0045,19.0045,39800.0],["2021-04-21",19.0938,19.3211,19.0938,19.11,10900.0],["2021-04-22",19.3373,19.8894,19.1587,19.2886,22200.0],["2021-04-23",19.6945,19.6945,19.1669,19.2886,25000.0],["2021-04-26",19.2805,19.6864,19.2805,19.4023,21900.0],["2021-04-27",19.4023,19.6864,19.2805,19.4429,28000.0],["2021-04-28",19.5565,19.6215,19.451,19.4591,23700.0],["2021-04-29",19.6864,19.9543,19.5159,19.865,35800.0],["2021-04-30",19.6864,20.206,19.6864,19.9218,35300.0],["2021-05-03",20.1086,20.482,19.9787,20.4739,23400.0],["2021-05-04",20.5957,20.7824,20.1979,20.3765,20300.0],["2021-05-05",20.6281,21.1883,20.2953,20.4008,27600.0],["2021-05-06",20.3765,20.7093,20.3765,20.4901,16200.0],["2021-05-07",20.3765,20.5957,20.2141,20.3115,31400.0],["2021-05-10",20.2953,21.099,20.2953,20.6687,23000.0],["2021-05-11",20.4739,21.0503,20.1086,20.1167,13500.0],["2021-05-12",20.1897,20.6931,20.1897,20.2872,25100.0],["2021-05-13",20.4008,20.9934,20.4008,20.7012,13400.0],["2021-05-14",20.9934,21.1639,20.7418,20.9366,12800.0],["2021-05-17",20.8798,21.1558,20.7661,21.0178,7000.0],["2021-05-18",20.6849,21.2776,20.6444,20.9691,16700.0],["2021-05-19",20.8392,21.0421,20.4982,20.6606,12200.0],["2021-05-20",20.6606,21.2451,20.4982,21.237,23500.0],["2021-05-21",21.4318,21.4318,20.7824,20.8148,8700.0],["2021-05-24",20.9285,21.513,20.823,21.2451,10900.0],["2021-05-25",21.2126,21.3588,20.9041,20.9041,34800.0],["2021-05-26",20.9853,21.2776,20.9041,21.0421,11000.0],["2021-05-27",21.4075,21.4075,20.9123,21.0827,9200.0],["2021-05-28",21.0665,21.2532,20.9041,20.9041,6900.0],["2021-06-01",21.1802,21.3912,21.1071,21.1152,8200.0],["2021-06-02",21.0665,21.1639,20.9853,20.9853,13400.0],["2021-06-03",21.0746,21.1964,20.9041,21.0097,14100.0],["2021-06-04",21.0259,21.237,21.0259,21.1071,11300.0],["2021-06-07",21.0665,21.3912,21.0584,21.0665,23000.0],["2021-06-08",21.1883,21.1883,20.9041,20.9447,17600.0],["2021-06-09",20.9447,20.9447,20.5388,20.6931,13000.0],["2021-06-10",20.7742,21.2532,20.2141,20.2547,20600.0],["2021-06-11",20.2547,20.3683,20.2141,20.3034,11500.0],["2021-06-14",20.3935,20.9177,20.2706,20.328,13800.0],["2021-06-15",20.3034,20.6801,20.2297,20.2461,20500.0],["2021-06-16",20.2297,20.5082,20.2297,20.3935,21900.0],["2021-06-17",20.3525,20.803,20.1478,20.2215,24200.0],["2021-06-18",19.8366,20.2379,19.2633,19.8611,35500.0],["2021-06-21",19.7956,20.0413,19.4107,19.9758,33600.0],["2021-06-22",19.8611,20.7784,19.5745,19.8611,34100.0],["2021-06-23",19.9267,20.2297,19.4844,19.6564,40400.0],["2021-06-24",19.7383,20.2706,19.6564,19.984,59600.0],["2021-06-25",19.9676,20.1232,18.9602,19.337,955700.0],["2021-06-28",19.5745,19.8939,19.337,19.8038,59000.0],["2021-06-29",19.8775,19.9348,19.2878,19.6154,25200.0],["2021-06-30",19.6564,20.4181,19.6072,19.8366,41900.0],["2021-07-01",20.0167,21.0897,19.9676,20.6965,25300.0],["2021-07-02",20.6965,21.0978,20.4918,20.4918,11800.0],["2021-07-06",19.8857,20.5,19.8857,20.0413,12400.0],["2021-07-07",20.0741,20.2051,19.7956,19.8775,23300.0],["2021-07-08",19.7792,20.2706,19.5171,19.7383,12400.0],["2021-07-09",19.7792,20.4754,19.6564,19.6809,18800.0],["2021-07-12",20.7702,20.7702,19.6728,20.2461,7200.0],["2021-07-13",19.5663,20.1887,19.509,19.9266,15300.0],["2021-07-14",19.599,20.0659,19.599,19.7301,7500.0],["2021-07-15",19.7547,20.4918,19.6973,20.4918,9200.0],["2021-07-16",20.5082,20.6801,19.8857,19.943,27500.0],["2021-07-19",19.7547,20.5819,19.7547,19.7547,29000.0],["2021-07-20",20.2297,20.5819,20.0823,20.1969,30200.0],["2021-07-21",20.4918,20.5573,19.9922,20.3689,11800.0],["2021-07-22",20.1478,20.3116,20.1478,20.3116,1200.0],["2021-07-23",19.8939,20.4754,19.8939,20.3116,3500.0],["2021-07-26",20.762,20.762,19.984,20.0495,5400.0],["2021-07-27",19.984,20.1068,19.4598,19.6728,11000.0],["2021-07-28",19.6973,19.7383,19.4598,19.6482,11300.0],["2021-07-29",19.7383,19.7383,19.337,19.6072,7800.0],["2021-07-30",19.599,19.6564,19.5499,19.5499,1600.0],["2021-08-02",19.337,20.2297,19.337,20.2297,5700.0],["2021-08-03",20.1478,20.1887,19.8038,20.1478,4000.0],["2021-08-04",19.9185,19.9758,19.8611,19.9758,3200.0],["2021-08-05",19.943,20.0167,19.7547,20.0167,3100.0],["2021-08-06",19.984,20.1724,19.8038,20.0659,4400.0],["2021-08-09",20.0249,20.0413,19.6564,19.7383,5700.0],["2021-08-10",19.8939,19.8939,19.6564,19.6973,5800.0],["2021-08-11",19.8202,19.8202,19.296,19.6564,10800.0],["2021-08-12",19.6809,19.6809,19.6564,19.6564,1600.0],["2021-08-13",19.7383,19.8529,19.7383,19.8202,1500.0],["2021-08-16",19.7055,20.0823,19.5171,19.771,7700.0],["2021-08-17",19.7792,20.0741,19.7055,19.8939,3700.0],["2021-08-18",19.427,19.8202,19.4107,19.64,1600.0],["2021-08-19",19.812,20.2379,19.7383,19.7383,4000.0],["2021-08-20",19.9103,20.459,19.7874,19.8447,8500.0],["2021-08-23",19.8611,20.459,19.8611,19.9512,5900.0],["2021-08-24",19.7874,19.9676,19.3861,19.509,9500.0],["2021-08-25",19.6646,19.8284,19.3697,19.6809,6100.0],["2021-08-26",19.8611,19.9594,19.4189,19.9594,8500.0],["2021-08-27",19.7383,20.0086,19.6154,19.7219,11600.0],["2021-08-30",20.287,20.287,19.8447,19.9758,11200.0],["2021-08-31",20.287,20.287,19.9512,20.0905,3200.0],["2021-09-01",19.771,20.2215,19.771,20.2215,3700.0],["2021-09-02",20.0249,20.1887,19.9021,20.1887,5600.0],["2021-09-03",20.287,20.5491,20.2297,20.2297,6100.0],["2021-09-07",20.6392,20.8931,20.1314,20.5573,3600.0],["2021-09-08",20.5573,20.7375,20.5163,20.6801,5600.0],["2021-09-09",20.5,20.8276,20.1887,20.5163,4700.0],["2021-09-10",20.6801,20.762,20.4426,20.6064,9100.0],["2021-09-13",20.7948,21.2535,20.4017,20.5737,4900.0],["2021-09-14",20.5571,21.3596,20.1435,20.3669,7700.0],["2021-09-15",20.5819,20.9708,20.4744,20.9708,2300.0],["2021-09-16",20.4082,20.9294,20.3834,20.9128,3800.0],["2021-09-17",20.6812,21.1941,20.4248,21.1941,11000.0],["2021-09-20",20.797,20.9956,20.3007,20.4992,1500.0],["2021-09-21",20.6399,20.9046,20.1435,20.9046,5900.0],["2021-09-22",20.7805,20.8798,20.4413,20.6481,3700.0],["2021-09-23",20.7888,20.7888,20.4082,20.6233,2500.0],["2021-09-24",20.6233,20.6233,20.6233,20.6233,500.0],["2021-09-27",20.4579,20.7805,20.3586,20.6564,3700.0],["2021-09-28",20.9211,20.9211,20.4744,20.7308,6900.0],["2021-09-29",20.8218,20.888,20.4744,20.4744,10000.0],["2021-09-30",20.5985,20.6729,20.3255,20.4744,8900.0],["2021-10-01",20.5819,20.5985,20.2676,20.2676,9400.0],["2021-10-04",20.1435,20.4,19.9367,20.1931,10500.0],["2021-10-05",20.1352,20.3834,20.1021,20.2676,6400.0],["2021-10-06",20.1021,20.1021,20.1021,20.1021,2000.0],["2021-10-07",20.2593,20.2676,20.1849,20.2345,5500.0],["2021-10-08",20.2676,20.2676,20.0691,20.2676,4400.0],["2021-10-11",21.0038,21.0038,20.0939,20.2676,4700.0],["2021-10-12",20.2676,20.2676,20.1435,20.2428,15700.0],["2021-10-13",20.2593,20.2593,20.1021,20.251,4700.0],["2021-10-14",20.251,20.5985,20.0939,20.5075,17500.0],["2021-10-15",20.3751,20.7391,20.3751,20.6068,12200.0],["2021-10-18",19.9036,20.8549,19.9036,20.6812,3300.0],["2021-10-19",20.5571,21.0121,20.5075,21.0121,4100.0],["2021-10-20",21.0617,21.0948,20.6481,21.0287,1200.0],["2021-10-21",20.8136,20.8798,20.6812,20.8798,2500.0],["2021-10-22",20.0194,21.1527,20.0194,20.7226,2500.0],["2021-10-25",20.888,21.0948,20.7143,20.8798,4900.0],["2021-10-26",20.6812,21.2603,20.6812,21.2603,1800.0],["2021-10-27",21.0121,21.0948,20.7309,20.9377,2600.0],["2021-10-28",21.0287,21.0535,20.7805,20.7805,1000.0],["2021-10-29",20.9046,21.1527,20.7888,20.8963,4700.0],["2021-11-01",20.5985,21.0948,20.5985,21.0535,4600.0],["2021-11-02",21.1031,21.7153,21.0617,21.6574,10900.0],["2021-11-03",21.4257,21.7153,20.9294,21.6987,6600.0],["2021-11-04",21.6243,21.6243,21.3265,21.4754,1100.0],["2021-11-05",21.4754,21.5002,21.4754,21.5002,1100.0],["2021-11-08",21.5002,21.5002,21.5002,21.5002,0.0],["2021-11-09",20.9459,21.5085,20.9459,21.3347,2800.0],["2021-11-10",21.6739,21.6987,21.0948,21.2189,13200.0],["2021-11-11",21.2189,21.2189,21.2189,21.2189,0.0],["2021-11-12",21.4671,21.5416,21.4092,21.5416,9000.0],["2021-11-15",21.6574,21.6574,21.1362,21.3017,2500.0],["2021-11-16",21.4754,21.5912,21.1279,21.3265,77500.0],["2021-11-17",21.252,21.6077,21.1941,21.2189,2700.0],["2021-11-18",21.6656,21.7649,21.3844,21.6987,1100.0],["2021-11-19",21.4754,22.2447,21.3596,21.3596,2300.0],["2021-11-22",21.5167,21.5167,21.4092,21.4092,1400.0],["2021-11-23",21.3761,21.8063,21.3761,21.4257,1600.0],["2021-11-24",21.4257,21.5746,21.2107,21.5746,1900.0],["2021-11-26",21.0287,21.4836,21.0287,21.3513,2300.0],["2021-11-29",21.5085,21.5085,21.1114,21.1114,3100.0],["2021-11-30",21.0121,21.4257,20.888,20.9873,2000.0],["2021-12-01",21.0783,21.4754,20.3338,20.6812,8200.0],["2021-12-02",20.9625,20.9625,20.9625,20.9625,600.0],["2021-12-03",21.0452,24.3046,20.4248,21.0948,59400.0],["2021-12-06",21.3596,21.3596,21.0948,21.1528,8900.0],["2021-12-07",21.1197,21.1527,20.6812,20.7557,11000.0],["2021-12-08",20.7308,21.2603,20.7308,21.1776,3800.0],["2021-12-09",21.3513,21.3513,20.9459,20.9459,2500.0],["2021-12-10",21.2603,21.2603,21.0866,21.2107,4100.0],["2021-12-13",21.2934,21.3017,20.9708,21.0204,10400.0],["2021-12-14",21.0538,21.2961,20.9703,20.9703,17100.0],["2021-12-15",20.9368,21.4298,20.7196,20.8032,7100.0],["2021-12-16",21.1374,21.1374,20.8449,20.9619,9600.0],["2021-12-17",20.7447,21.1624,20.7447,21.1624,8400.0],["2021-12-20",21.0956,21.5551,21.0956,21.5551,4600.0],["2021-12-21",21.3629,21.3629,21.2543,21.2543,1900.0],["2021-12-22",21.2961,21.4298,21.1374,21.4298,5700.0],["2021-12-23",21.3379,21.6303,21.3128,21.5634,3700.0],["2021-12-27",21.5969,21.5969,21.3964,21.5969,6400.0],["2021-12-28",21.3044,21.5467,21.3044,21.4632,10300.0],["2021-12-29",21.5467,21.9812,21.3212,21.764,13400.0],["2021-12-30",21.5969,21.8057,21.5969,21.6637,7700.0],["2021-12-31",21.8057,22.4741,21.7055,22.1316,7100.0],["2022-01-03",21.8559,22.4156,21.4966,21.4966,12300.0],["2022-01-04",21.7222,21.7305,21.4799,21.5551,7400.0],["2022-01-05",21.8391,22.1399,21.8391,22.0229,6400.0],["2022-01-06",21.9812,22.0313,21.9812,22.0313,700.0],["2022-01-07",22.2485,22.2569,21.789,21.789,1700.0],["2022-01-10",21.8308,23.3096,21.53,23.2678,9300.0],["2022-01-11",22.7916,22.7916,22.1817,22.5159,4500.0],["2022-01-12",22.5576,22.5576,21.9812,22.0564,2200.0],["2022-01-13",22.5409,22.5409,22.4825,22.4825,1100.0],["2022-01-14",22.1399,22.5576,22.0981,22.2318,2000.0],["2022-01-18",22.4992,22.4992,22.048,22.048,1400.0],["2022-01-19",22.4073,22.4073,21.7222,21.906,10500.0],["2022-01-20",21.906,21.906,21.789,21.906,1900.0],["2022-01-21",21.8224,21.8559,21.8224,21.8559,8000.0],["2022-01-24",21.7389,21.8475,21.5551,21.5551,2800.0],["2022-01-25",21.8642,21.8642,21.8057,21.8475,1000.0],["2022-01-26",21.8642,21.906,21.5133,21.7389,13900.0],["2022-01-27",22.0397,22.0397,21.7305,21.7305,2800.0],["2022-01-28",21.5969,21.906,21.5133,21.906,4700.0],["2022-01-31",21.9645,21.9895,21.6804,21.6804,2100.0],["2022-02-01",21.7222,21.8976,21.7222,21.8976,8600.0],["2022-02-02",21.8976,22.6997,21.3128,21.5467,14800.0],["2022-02-03",21.5467,21.6052,21.4047,21.5885,3000.0],["2022-02-04",21.5133,21.7222,21.2293,21.7222,3000.0],["2022-02-07",21.7222,21.8057,21.3963,21.6303,9500.0],["2022-02-08",21.7222,21.7305,21.6303,21.6303,3100.0],["2022-02-09",21.8893,21.8893,21.6219,21.8057,1200.0],["2022-02-10",21.7055,21.906,21.5551,21.906,3700.0],["2022-02-11",21.6219,21.6219,21.5551,21.6219,1700.0],["2022-02-14",21.6303,21.906,21.5969,21.7305,2900.0],["2022-02-15",21.764,22.048,21.7305,22.0062,1200.0],["2022-02-16",21.8391,21.8391,21.647,21.647,800.0],["2022-02-17",21.9812,21.9812,21.7472,21.7472,1300.0],["2022-02-18",21.6386,21.6804,21.2209,21.2209,2400.0],["2022-02-22",21.5384,21.647,21.1123,21.4715,2200.0],["2022-02-23",21.4298,21.4381,21.4298,21.4298,1300.0],["2022-02-24",21.6637,21.6637,20.9786,20.9786,2100.0],["2022-02-25",21.7222,21.8057,21.2293,21.2293,2300.0],["2022-02-28",21.8475,21.8475,21.271,21.271,1700.0],["2022-03-01",21.5384,21.5384,21.5384,21.5384,2800.0],["2022-03-02",21.5384,21.5384,21.5384,21.5384,200.0],["2022-03-03",21.5551,21.6303,21.3295,21.6303,2200.0],["2022-03-04",21.6888,21.6888,21.3462,21.3462,500.0],["2022-03-07",21.4131,21.4131,20.987,20.987,1900.0],["2022-03-08",20.8951,21.3044,20.8867,21.2627,4600.0],["2022-03-09",21.1541,21.3128,21.1541,21.2961,9100.0],["2022-03-10",21.0956,21.4131,20.9452,21.3044,1700.0],["2022-03-11",21.3212,21.388,20.9703,21.3044,1900.0],["2022-03-14",21.5154,21.8613,21.5154,21.5238,3800.0],["2022-03-15",21.2201,21.5829,21.1357,21.2623,5600.0],["2022-03-16",21.2201,21.5154,21.161,21.2454,1600.0],["2022-03-17",21.4901,21.4901,21.3804,21.3804,700.0],["2022-03-18",21.296,21.3888,21.2032,21.3888,2300.0],["2022-03-21",21.5744,21.5744,21.0935,21.2707,5500.0],["2022-03-22",21.4732,21.4732,21.3213,21.3213,1600.0],["2022-03-23",21.1779,21.4732,20.7223,20.9923,10000.0],["2022-03-24",20.8741,20.9923,20.5029,20.9923,2300.0],["2022-03-25",20.9248,20.9923,20.756,20.9416,1400.0],["2022-03-28",20.9248,20.9838,20.6885,20.9838,3000.0],["2022-03-29",21.0851,21.0935,20.8573,20.8573,5400.0],["2022-03-30",21.1779,21.2116,21.1779,21.2116,700.0],["2022-03-31",21.2201,21.2623,21.1188,21.1441,8400.0],["2022-04-01",21.2623,21.2623,20.891,20.891,3400.0],["2022-04-04",20.9248,21.1694,20.7223,20.9248,5800.0],["2022-04-05",20.8826,20.8826,20.8826,20.8826,400.0],["2022-04-06",21.0091,21.0851,20.7476,20.756,2300.0],["2022-04-07",21.1104,21.1104,20.8995,21.0091,800.0],["2022-04-08",20.8826,20.8826,20.8826,20.8826,300.0],["2022-04-11",20.9669,21.0091,20.7138,21.0007,2200.0],["2022-04-12",20.6126,21.0091,20.6126,20.7391,3400.0],["2022-04-13",20.8826,20.8826,20.2835,20.4776,7600.0],["2022-04-14",20.4185,20.6548,20.4185,20.6548,800.0],["2022-04-18",20.6716,20.6716,20.292,20.5957,6200.0],["2022-04-19",20.5029,20.6716,20.2835,20.562,4900.0],["2022-04-20",20.5029,20.562,20.4185,20.486,2800.0],["2022-04-21",20.5113,20.7982,20.5113,20.7982,7200.0],["2022-04-22",20.7898,20.7898,20.7898,20.7898,300.0],["2022-04-25",20.3679,20.4523,20.1316,20.4185,9400.0],["2022-04-26",20.081,20.081,20.081,20.081,200.0],["2022-04-27",20.3257,20.6885,20.3257,20.6716,1600.0],["2022-04-28",21.9119,21.9119,21.0682,21.4901,8800.0],["2022-04-29",20.8404,21.0429,20.8404,21.0429,1600.0],["2022-05-02",20.3173,20.9923,20.3173,20.6632,1300.0],["2022-05-03",20.5788,20.5788,20.5788,20.5788,100.0],["2022-05-04",20.7729,20.7729,20.5873,20.5873,1200.0],["2022-05-05",20.5113,20.5113,20.0135,20.4185,2000.0],["2022-05-06",20.1823,20.9585,20.0473,20.5029,2200.0],["2022-05-09",20.0388,20.4185,19.1951,19.8701,9100.0],["2022-05-10",19.4567,20.081,18.6467,19.2457,17300.0],["2022-05-11",18.8576,19.6845,18.6382,19.1107,6000.0],["2022-05-12",18.6635,19.5242,18.3598,18.8913,7600.0],["2022-05-13",18.942,19.136,18.4442,18.9082,3400.0],["2022-05-16",18.5876,18.9082,16.917,17.7186,45000.0],["2022-05-17",17.7185,18.5454,17.7185,18.1826,18100.0],["2022-05-18",18.1826,18.1826,17.2629,17.2629,43800.0],["2022-05-19",17.5076,18.4357,17.4907,18.0645,32100.0],["2022-05-20",18.461,18.461,17.9295,18.056,9900.0],["2022-05-23",18.6889,19.3301,18.6889,18.9082,1700.0],["2022-05-24",18.8576,18.8576,17.3051,18.6467,3400.0],["2022-05-25",18.6467,19.1529,17.4823,17.5498,17000.0],["2022-05-26",17.8114,18.3007,17.6511,17.7523,5100.0],["2022-05-27",18.2585,18.267,18.1489,18.267,2000.0],["2022-05-31",18.2079,18.2501,17.7017,18.2501,1200.0],["2022-06-01",18.2248,18.267,18.0223,18.2585,4500.0],["2022-06-02",18.1742,18.5454,17.7354,18.5201,2100.0],["2022-06-03",18.2248,18.4948,18.1573,18.4948,1900.0],["2022-06-06",17.8535,18.3514,17.8535,18.3514,2300.0],["2022-06-07",18.5707,18.672,18.2501,18.3176,3800.0],["2022-06-08",18.2417,18.3092,17.9295,18.3007,8900.0],["2022-06-09",18.402,18.4104,17.9548,18.3092,1000.0],["2022-06-10",18.3935,18.3935,17.9379,18.2248,3200.0],["2022-06-13",17.9295,18.3429,17.0942,17.0942,12700.0],["2022-06-14",17.5128,17.9997,17.1284,17.1284,8900.0],["2022-06-15",17.7691,18.4098,17.0002,17.0002,8200.0],["2022-06-16",17.0002,17.0686,16.8208,16.9062,2500.0],["2022-06-17",17.3078,17.3078,16.5902,16.9575,6300.0],["2022-06-21",16.966,17.6836,16.966,17.2992,9200.0],["2022-06-22",17.5384,17.5384,16.8464,17.0344,6400.0],["2022-06-23",16.966,17.0088,16.7439,16.7439,1600.0],["2022-06-24",16.9575,16.9917,16.7012,16.7183,3000.0],["2022-06-27",16.7012,17.0002,16.7012,16.9062,1300.0],["2022-06-28",17.0771,17.0771,16.8977,16.8977,3300.0],["2022-06-29",16.7439,16.8721,16.7439,16.8635,3200.0],["2022-06-30",17.0088,17.4273,16.7952,17.2052,23900.0],["2022-07-01",17.0942,17.9228,17.0942,17.7691,3300.0],["2022-07-05",17.1027,17.3932,16.8294,16.9746,2100.0],["2022-07-06",17.8118,17.8118,16.9233,16.9233,7600.0],["2022-07-07",17.0856,17.0856,17.0002,17.0002,1400.0],["2022-07-08",16.9917,17.6495,16.9319,17.6495,8400.0],["2022-07-11",16.8464,17.5384,16.8464,17.4701,1600.0],["2022-07-12",17.7093,17.7093,17.2394,17.5299,1300.0],["2022-07-13",17.4274,17.4274,16.7866,17.0686,7500.0],["2022-07-14",16.8037,16.8294,16.8037,16.8294,3600.0],["2022-07-15",17.1711,17.1711,16.6414,16.7439,1900.0],["2022-07-18",17.3248,17.3248,16.4022,16.9831,1500.0],["2022-07-19",16.7012,17.0856,16.7012,16.8294,2300.0],["2022-07-20",16.7183,17.0856,16.7183,16.7952,1600.0],["2022-07-21",17.0856,17.4359,17.0771,17.0856,47800.0],["2022-07-22",17.1369,18.2816,17.1369,17.4273,12200.0],["2022-07-25",17.564,17.564,17.5128,17.5128,1900.0],["2022-07-26",17.2309,17.9399,17.2309,17.4359,1000.0],["2022-07-27",17.2565,18.0937,17.2565,17.5726,3800.0],["2022-07-28",17.8374,18.2816,17.7947,17.7947,2400.0],["2022-07-29",17.9314,18.2816,17.9228,17.9228,2100.0],["2022-08-01",18.0937,18.1108,17.8801,18.1108,5400.0],["2022-08-02",17.7947,18.3671,17.6238,18.0168,6300.0],["2022-08-03",18.3073,18.3927,17.6153,18.0168,8300.0],["2022-08-04",18.1535,18.35,18.0168,18.35,2600.0],["2022-08-05",18.0254,18.0254,18.0254,18.0254,200.0],["2022-08-08",18.0254,18.0254,18.0254,18.0254,500.0],["2022-08-09",18.3414,18.8455,18.1108,18.1108,3200.0],["2022-08-10",18.2902,18.5123,17.9399,18.1364,3200.0],["2022-08-11",18.6063,18.6831,18.4525,18.6831,1100.0],["2022-08-12",18.7002,18.743,18.7002,18.7259,5400.0],["2022-08-15",18.5294,19.0932,18.3671,18.4439,13600.0],["2022-08-16",18.2389,18.4525,18.2389,18.4525,900.0],["2022-08-17",18.1962,18.5892,18.1962,18.2047,800.0],["2022-08-18",18.2048,18.6661,17.957,17.957,4900.0],["2022-08-19",18.1108,18.8625,18.1108,18.8625,1900.0],["2022-08-22",19.0932,19.0932,18.7942,19.0505,5600.0],["2022-08-23",18.7942,19.059,18.7857,19.059,1700.0],["2022-08-24",18.6233,19.0932,18.1962,18.7515,7500.0],["2022-08-25",18.7088,18.8796,18.162,18.8796,11300.0],["2022-08-26",17.9485,18.7942,17.9485,18.6063,1400.0],["2022-08-29",18.3585,18.6661,18.35,18.35,2500.0],["2022-08-30",18.4867,18.4867,18.3671,18.3671,700.0],["2022-08-31",18.1535,18.6746,18.1279,18.5294,4000.0],["2022-09-01",17.9399,18.7942,17.9399,18.6661,3400.0],["2022-09-02",18.3243,18.3243,18.3243,18.3243,300.0],["2022-09-06",18.649,18.9309,18.0766,18.9309,6300.0],["2022-09-07",18.9992,19.546,18.6063,18.9821,5400.0],["2022-09-08",18.9223,19.3837,18.5806,18.854,5200.0],["2022-09-09",18.6917,18.9565,18.6319,18.948,3000.0],["2022-09-12",19.1957,19.1957,18.6575,18.8113,1600.0],["2022-09-13",18.7088,18.8113,18.5379,18.5379,6700.0],["2022-09-14",18.3478,18.8145,18.3478,18.3564,7900.0],["2022-09-15",18.4429,18.7108,18.1577,18.4947,12400.0],["2022-09-16",18.4169,19.117,18.4083,18.5898,16400.0],["2022-09-19",18.4256,18.5811,18.1663,18.5811,3900.0],["2022-09-20",18.4256,18.6503,18.2354,18.6243,16500.0],["2022-09-21",18.5206,19.0132,18.2786,18.5379,9200.0],["2022-09-22",18.7108,19.4022,18.3391,19.4022,3800.0],["2022-09-23",18.5206,18.9182,18.4083,18.875,3100.0],["2022-09-26",18.8318,18.875,18.4688,18.875,9100.0],["2022-09-27",18.7194,19.0132,18.5033,18.7281,10900.0],["2022-09-28",19.0133,19.6701,18.754,18.754,29600.0],["2022-09-29",18.7453,18.7453,18.4342,18.7453,9900.0],["2022-09-30",18.9614,20.7417,18.7367,18.7713,19300.0],["2022-10-03",18.9873,19.3762,18.7885,19.0997,8100.0],["2022-10-04",19.6614,19.6614,19.4367,19.454,3100.0],["2022-10-05",19.5577,19.5577,18.8577,18.8577,5000.0],["2022-10-06",19.1861,19.3071,18.8318,19.1861,3800.0],["2022-10-07",19.0132,19.0132,19.0132,19.0132,300.0],["2022-10-10",19.0132,19.0132,19.0132,19.0132,1400.0],["2022-10-11",18.5898,19.1861,18.5898,19.1861,1200.0],["2022-10-12",18.7194,19.0133,18.4947,18.7453,11100.0],["2022-10-13",19.1256,19.1256,18.5811,18.7281,4500.0],["2022-10-14",18.1663,18.5811,18.149,18.5811,6900.0],["2022-10-17",18.4688,19.0132,18.4688,18.7021,1600.0],["2022-10-18",18.9787,19.5145,18.9268,19.4022,10200.0],["2022-10-19",19.0651,19.0651,19.0651,19.0651,1500.0],["2022-10-20",19.1429,19.2639,19.1429,19.1429,2000.0],["2022-10-21",19.1429,19.2293,19.0132,19.2293,1900.0],["2022-10-24",19.2293,19.2293,19.2293,19.2293,0.0],["2022-10-25",19.2293,19.4108,19.0133,19.0565,1500.0],["2022-10-26",18.7885,19.7219,18.7885,19.7219,1900.0],["2022-10-27",20.0849,20.0849,20.0849,20.0849,300.0],["2022-10-28",19.3157,19.9121,18.849,19.6614,2400.0],["2022-10-31",19.6182,19.8602,19.0997,19.117,4000.0],["2022-11-01",19.2293,19.2466,19.0305,19.0305,1400.0],["2022-11-02",19.2293,19.6614,19.2034,19.2812,2800.0],["2022-11-03",19.212,19.3762,18.8836,19.3589,800.0],["2022-11-04",19.6614,19.6614,19.6614,19.6614,600.0],["2022-11-07",19.2293,19.6009,19.2293,19.6009,1300.0],["2022-11-08",19.3762,19.6182,19.0651,19.4886,5300.0],["2022-11-09",19.0737,19.4454,19.0132,19.4454,3800.0],["2022-11-10",19.4454,19.9726,19.4281,19.6096,3400.0],["2022-11-11",19.4713,19.9726,19.0133,19.3589,8400.0],["2022-11-14",19.4108,19.6528,19.238,19.3589,2300.0],["2022-11-15",19.4454,19.4886,19.4281,19.4454,28800.0],["2022-11-16",19.5577,19.8256,19.2725,19.7479,1600.0],["2022-11-17",19.3762,19.7306,19.2725,19.696,6500.0],["2022-11-18",19.6355,19.6355,19.6182,19.6182,1000.0],["2022-11-21",19.2984,19.6182,19.0565,19.4454,71200.0],["2022-11-22",19.4108,19.6182,19.3676,19.3676,11100.0],["2022-11-23",19.2725,19.3589,18.8231,19.0565,18600.0],["2022-11-25",19.1861,19.2639,18.8231,18.9182,2800.0],["2022-11-28",18.7799,18.7972,18.2786,18.5811,12800.0],["2022-11-29",18.5811,19.2725,18.4861,19.1083,38300.0],["2022-11-30",19.3762,19.6614,19.1861,19.6182,13700.0],["2022-12-01",19.6182,20.8714,19.6182,20.3355,18000.0],["2022-12-02",20.7936,20.8714,20.1195,20.8627,6300.0],["2022-12-05",20.7417,21.3208,20.3096,20.8282,6700.0],["2022-12-06",20.8282,21.2603,20.4997,20.8714,8900.0],["2022-12-07",20.8714,21.1738,20.7417,20.9664,6100.0],["2022-12-08",21.001,21.3121,21.001,21.001,4000.0],["2022-12-09",21.2171,21.7097,21.2171,21.6665,11600.0],["2022-12-12",21.6837,22.185,21.3294,22.0467,7300.0],["2022-12-13",22.2801,22.7468,21.822,21.822,17700.0],["2022-12-14",21.822,22.0316,21.6037,21.7434,3400.0],["2022-12-15",21.7871,21.8482,21.7085,21.8308,2000.0],["2022-12-16",21.6299,22.0927,21.6124,21.6124,8700.0],["2022-12-19",21.8308,22.2062,21.6124,22.0578,6900.0],["2022-12-20",22.1626,22.5905,22.0491,22.4944,6500.0],["2022-12-21",22.6691,23.5423,21.8482,23.1843,11500.0],["2022-12-22",23.3589,23.5598,22.8,23.3938,6400.0],["2022-12-23",23.4899,23.9178,22.9572,23.7519,4700.0],["2022-12-27",23.7431,26.1882,23.7431,23.8305,24100.0],["2022-12-28",24.3544,24.3719,24.0138,24.171,3300.0],["2022-12-29",24.2583,24.3719,24.0837,24.2758,3900.0],["2022-12-30",24.3631,25.3237,23.9265,25.3237,17600.0],["2023-01-03",25.053,25.28,24.2147,24.4679,12900.0],["2023-01-04",24.9744,24.9744,23.7431,24.4504,12900.0],["2023-01-05",24.4155,24.6164,24.3631,24.3631,900.0],["2023-01-06",24.2758,24.6775,24.1536,24.2321,7000.0],["2023-01-09",24.8347,25.3062,24.302,24.7997,8800.0],["2023-01-10",24.7823,24.8871,24.4504,24.5989,4700.0],["2023-01-11",24.2583,25.3935,24.2583,24.4941,7800.0],["2023-01-12",24.7823,25.3237,24.2321,24.4592,4500.0],["2023-01-13",24.3631,25.7865,24.0226,24.5902,6300.0],["2023-01-17",24.5552,24.5814,24.3544,24.4504,1800.0],["2023-01-18",24.2845,24.6688,23.6471,24.433,13200.0],["2023-01-19",24.4941,24.4941,24.1012,24.1885,8700.0],["2023-01-20",24.4417,24.6251,23.9789,24.2409,10900.0],["2023-01-23",24.4941,24.4941,24.0575,24.2321,6500.0],["2023-01-24",24.4068,24.5378,24.0138,24.2234,3800.0],["2023-01-25",24.3195,24.6775,24.2059,24.6775,22600.0],["2023-01-26",24.6426,24.7386,24.5814,24.7124,6400.0],["2023-01-27",24.7997,24.7997,24.4417,24.7124,6700.0],["2023-01-30",24.7124,24.791,24.529,24.7823,8200.0],["2023-01-31",24.8259,25.2276,24.6076,25.184,8300.0],["2023-02-01",25.149,25.2364,24.8347,24.8347,9400.0],["2023-02-02",24.9307,25.2102,24.5814,25.2102,6700.0],["2023-02-03",25.2014,25.2102,24.6513,24.9307,8200.0],["2023-02-06",24.8259,24.9045,24.7212,24.7212,2700.0],["2023-02-07",24.7473,24.8871,24.6775,24.7823,3500.0],["2023-02-08",24.8609,24.8871,24.4504,24.695,8500.0],["2023-02-09",24.8609,25.0879,24.4243,24.4679,15400.0],["2023-02-10",24.5814,24.8871,24.4766,24.6338,6600.0],["2023-02-13",24.7648,25.1054,24.6338,24.791,4900.0],["2023-02-14",25.1141,25.184,24.5116,24.9133,9500.0],["2023-02-15",24.8871,24.922,24.4592,24.7037,12400.0],["2023-02-16",24.4504,24.9656,24.1797,24.6862,16900.0],["2023-02-17",24.5378,24.7997,24.5378,24.7473,3200.0],["2023-02-21",24.4592,24.7386,24.4592,24.7386,2100.0],["2023-02-22",24.5552,25.0792,24.4417,24.7124,21200.0],["2023-02-23",24.564,24.695,24.564,24.695,1300.0],["2023-02-24",24.4592,24.8347,24.4068,24.7561,7400.0],["2023-02-27",24.7561,24.7561,24.5902,24.7037,1800.0],["2023-02-28",24.5902,24.9744,24.5902,24.8347,2800.0],["2023-03-01",24.6862,25.0704,24.6862,25.0704,5900.0],["2023-03-02",24.8783,24.9831,24.8783,24.9744,2900.0],["2023-03-03",25.0617,25.3149,24.7211,25.0617,11600.0],["2023-03-06",25.0617,25.0617,24.6513,24.7648,7400.0],["2023-03-07",24.9657,24.9657,24.7473,24.7561,24100.0],["2023-03-08",24.5814,24.8434,24.4592,24.7124,12900.0],["2023-03-09",24.7124,24.9395,24.0575,24.4504,15300.0],["2023-03-10",24.3893,24.4854,23.9789,24.2758,12700.0],["2023-03-13",24.0837,24.0837,22.9572,23.5423,10800.0],["2023-03-14",24.0096,24.0184,23.1984,23.1984,13700.0],["2023-03-15",23.1014,23.1279,22.3255,23.0573,17100.0],["2023-03-16",22.9515,23.798,22.6606,23.5864,9800.0],["2023-03-17",23.4629,23.6128,22.9251,23.2778,8200.0],["2023-03-20",23.1631,23.5687,22.6517,23.1808,13300.0],["2023-03-21",23.4806,23.5423,23.2337,23.2337,3100.0],["2023-03-22",22.9251,23.1102,22.493,22.6606,17800.0],["2023-03-23",22.7046,22.881,22.6694,22.881,17300.0],["2023-03-24",22.5724,23.1808,22.5724,22.7664,14000.0],["2023-03-27",22.9251,22.9692,22.7046,22.7664,6400.0],["2023-03-28",22.784,22.7928,22.5547,22.6253,10200.0],["2023-03-29",22.881,22.881,22.1756,22.4489,12400.0],["2023-03-30",22.5636,22.5636,22.1756,22.2902,8800.0],["2023-03-31",22.5636,23.3395,22.1756,22.255,16200.0],["2023-04-03",22.3519,23.0132,22.3519,22.7223,6700.0],["2023-04-04",22.4754,22.8281,22.2638,22.4489,6200.0],["2023-04-05",22.2814,22.4754,22.0433,22.1844,8700.0],["2023-04-06",22.3872,22.9339,22.3079,22.396,5000.0],["2023-04-10",22.1932,22.8986,22.1932,22.8986,6100.0],["2023-04-11",22.6694,23.269,22.5195,22.6253,15600.0],["2023-04-12",22.687,22.7046,22.2373,22.6517,9800.0],["2023-04-13",22.5018,22.7487,22.3255,22.7046,6200.0],["2023-04-14",22.6341,22.8016,22.4225,22.6429,8500.0],["2023-04-17",22.6606,22.6958,22.5018,22.6077,8200.0],["2023-04-18",22.5283,22.7046,22.158,22.2902,8800.0],["2023-04-19",22.2197,22.2197,21.9375,22.2197,5200.0],["2023-04-20",22.0433,22.7928,22.0433,22.396,6100.0],["2023-04-21",22.2197,22.5547,22.1756,22.2197,8000.0],["2023-04-24",22.2197,22.5283,21.6377,22.0786,7800.0],["2023-04-25",22.158,22.1932,21.6025,21.8405,7200.0],["2023-04-26",21.6113,21.7965,20.7648,21.3468,21000.0],["2023-04-27",21.1616,21.7347,21.1616,21.6025,2400.0],["2023-04-28",21.6642,21.7788,21.338,21.3644,13900.0],["2023-05-01",20.95,21.5584,20.95,21.2939,1900.0],["2023-05-02",21.2321,21.2321,19.6274,19.9272,6700.0],["2023-05-03",19.645,20.4298,18.922,18.9925,12100.0],["2023-05-04",19.0454,19.1513,18.8779,19.0014,15800.0],["2023-05-05",19.019,19.9184,18.8956,19.0454,16600.0],["2023-05-08",19.0454,19.0454,18.9044,19.0278,4400.0],["2023-05-09",18.8338,18.8691,18.1373,18.7104,10700.0],["2023-05-10",18.8074,18.8074,18.1373,18.7721,16000.0],["2023-05-11",18.5252,18.7368,18.4811,18.7368,2600.0],["2023-05-12",18.7809,18.7809,18.393,18.6487,6700.0],["2023-05-15",18.5164,18.7809,18.4194,18.4635,4600.0],["2023-05-16",18.3401,18.631,18.1814,18.631,5100.0],["2023-05-17",18.7809,18.7809,18.6134,18.6663,7200.0],["2023-05-18",18.5164,18.6663,18.3489,18.5781,10800.0],["2023-05-19",18.7633,18.7633,18.4459,18.4459,13500.0],["2023-05-22",18.5429,18.6663,18.102,18.3401,6400.0],["2023-05-23",18.5164,18.5517,18.3312,18.3312,9900.0],["2023-05-24",18.2695,18.4723,18.2695,18.3665,3000.0],["2023-05-25",18.2431,18.4282,18.2254,18.2254,3300.0],["2023-05-26",18.1813,18.4811,18.1813,18.4811,3000.0],["2023-05-30",18.3048,18.5164,17.9256,18.2519,9900.0],["2023-05-31",18.49,18.49,18.0755,18.3841,5100.0],["2023-06-01",18.5781,18.7809,18.2078,18.4723,5500.0],["2023-06-02",18.5252,18.9308,18.5252,18.7192,18800.0],["2023-06-05",18.7192,18.7457,18.534,18.6487,10300.0],["2023-06-06",18.9573,19.0454,18.9573,19.0014,11600.0],["2023-06-07",19.0366,20.2005,19.0366,19.742,20400.0],["2023-06-08",20.2005,20.8883,20.1564,20.8883,18600.0],["2023-06-09",21.0823,21.1616,20.9412,20.95,14000.0],["2023-06-12",20.9941,21.1616,20.8089,21.1616,17300.0],["2023-06-13",20.9059,21.6995,20.9059,21.4349,13100.0],["2023-06-14",21.7914,21.836,21.4706,21.5241,14500.0],["2023-06-15",21.5508,22.1212,21.3904,21.6756,15900.0],["2023-06-16",22.2816,22.2816,21.426,21.6578,27100.0],["2023-06-20",21.8806,22.0499,21.4082,21.6934,24300.0],["2023-06-21",21.3993,21.6399,21.1854,21.4171,37100.0],["2023-06-22",21.5419,21.5419,21.1587,21.3013,32000.0],["2023-06-23",21.2656,21.2834,20.1872,20.8021,798300.0],["2023-06-26",20.7219,21.0963,20.713,20.9447,33500.0],["2023-06-27",21.123,21.1497,20.3209,20.4991,17700.0],["2023-06-28",20.615,20.9002,20.4456,20.6685,16600.0],["2023-06-29",20.6239,20.8913,20.5437,20.7041,12600.0],["2023-06-30",20.8734,20.9893,20.3743,20.4991,15300.0],["2023-07-03",20.6239,20.7487,20.2228,20.4991,10000.0],["2023-07-05",20.3922,20.3922,19.9109,19.9822,6500.0],["2023-07-06",19.9554,19.9644,19.2513,19.8128,21000.0],["2023-07-07",19.8307,20.5259,19.5544,19.7772,41200.0],["2023-07-10",19.7148,20.8824,19.7148,19.9376,6000.0],["2023-07-11",19.8218,20.0178,19.2603,19.7861,6600.0],["2023-07-12",19.5633,19.7415,19.5187,19.5187,6700.0],["2023-07-13",19.5633,19.6168,19.3494,19.492,16900.0],["2023-07-14",19.7861,19.7861,19.0731,19.3316,4400.0],["2023-07-17",19.492,19.492,19.0909,19.385,4300.0],["2023-07-18",19.5544,20.713,19.4742,19.59,12500.0],["2023-07-19",19.5455,19.8307,19.4831,19.697,19300.0],["2023-07-20",19.6257,20.4545,19.6078,20.4456,12300.0],["2023-07-21",20.4546,21.016,20.0713,20.8556,16600.0],["2023-07-24",21.0784,21.0784,20.5972,20.8913,5400.0],["2023-07-25",20.7219,21.23,20.3922,20.918,10000.0],["2023-07-26",21.2121,21.2121,20.7754,20.9537,9300.0],["2023-07-27",20.9447,21.2121,20.6863,21.1676,28900.0],["2023-07-28",21.1319,21.836,21.123,21.3815,17900.0],["2023-07-31",21.221,21.6667,20.4991,21.6132,12900.0],["2023-08-01",21.5686,21.5686,21.2121,21.3458,4900.0],["2023-08-02",21.2834,21.836,20.9269,21.6578,9900.0],["2023-08-03",21.5419,22.1569,21.5419,22.1301,7500.0],["2023-08-04",21.836,22.2816,21.836,21.9697,2900.0],["2023-08-07",22.1658,22.2727,21.0071,21.9251,5700.0],["2023-08-08",22.1212,22.2371,22.1123,22.1123,4200.0],["2023-08-09",22.2816,22.2816,21.3458,22.041,4700.0],["2023-08-10",22.2282,22.344,22.2282,22.344,5500.0],["2023-08-11",22.4956,22.5045,22.3708,22.4332,4100.0],["2023-08-14",21.6578,22.041,21.6578,21.8806,5300.0],["2023-08-15",22.0677,22.4955,21.23,21.6578,2900.0],["2023-08-16",21.6132,21.8271,21.2834,21.6578,5000.0],["2023-08-17",21.7914,21.7914,21.1676,21.4349,5200.0],["2023-08-18",21.4973,21.7469,21.4973,21.6578,4500.0],["2023-08-21",21.6667,21.6667,21.0161,21.4973,3000.0],["2023-08-22",21.23,21.23,20.615,20.7843,5400.0],["2023-08-23",20.4724,21.1854,20.2228,20.6863,6200.0],["2023-08-24",20.3743,20.9091,18.5383,20.6595,6500.0],["2023-08-25",20.2852,20.6774,20.2852,20.6774,2700.0],["2023-08-28",20.6417,20.9893,20.1604,20.9893,5600.0],["2023-08-29",21.3904,22.3084,21.3904,22.3084,4800.0],["2023-08-30",22.2014,22.4956,21.9786,22.4956,3300.0],["2023-08-31",22.4599,22.5045,21.3815,21.426,9500.0],["2023-09-01",21.9608,22.139,21.1141,21.7291,5300.0],["2023-09-05",21.7469,21.7736,21.3815,21.6132,4300.0],["2023-09-06",21.4795,21.5508,20.1604,20.3209,5800.0],["2023-09-07",20.5882,21.6845,20.2407,20.8111,37000.0],["2023-09-08",20.9715,20.9715,20.3476,20.3476,3700.0],["2023-09-11",20.5526,20.7487,20.1693,20.7487,4800.0],["2023-09-12",20.4278,20.6774,20.4278,20.6774,2100.0],["2023-09-13",20.8556,20.8556,20.1426,20.1515,8600.0],["2023-09-14",20.3769,20.7376,19.9261,20.6204,5600.0],["2023-09-15",20.6204,21.6392,20.6114,21.0892,40700.0],["2023-09-18",20.8007,21.4228,20.6384,20.6564,7100.0],["2023-09-19",20.8007,21.7113,20.8007,21.0081,10100.0],["2023-09-20",22.2072,22.2072,21.0532,21.4499,4400.0],["2023-09-21",21.4499,21.6302,21.0802,21.2876,6300.0],["2023-09-22",21.531,21.531,20.5212,20.5212,10200.0],["2023-09-25",20.5212,21.6032,20.0614,20.2507,11900.0],["2023-09-26",20.2056,20.6474,19.5835,19.863,11500.0],["2023-09-27",20.3679,20.3679,18.754,18.9433,22200.0],["2023-09-28",18.9253,18.9253,18.1319,18.3483,24100.0],["2023-09-29",18.5376,19.9261,17.5007,17.7081,31700.0],["2023-10-02",17.9786,18.0417,16.4999,17.095,16100.0],["2023-10-03",16.581,17.3655,16.545,17.0319,63200.0],["2023-10-04",17.0228,17.672,16.3376,16.6081,49200.0],["2023-10-05",16.6802,17.1942,16.3466,16.527,30700.0],["2023-10-06",16.3556,16.4999,15.7065,16.3106,27400.0],["2023-10-09",16.2655,16.3647,15.6253,15.8688,16200.0],["2023-10-10",15.5622,16.7343,15.5622,16.5089,43400.0],["2023-10-11",16.2474,16.7433,15.5442,15.5622,32200.0],["2023-10-12",15.6884,16.1392,14.5975,14.6425,60700.0],["2023-10-13",14.8048,15.3999,14.4442,15.0302,28000.0],["2023-10-16",15.3278,15.5352,14.913,15.3278,27400.0],["2023-10-17",15.1835,15.7606,15.1835,15.454,18800.0],["2023-10-18",15.2016,15.3097,14.9942,15.1835,28300.0],["2023-10-19",15.0934,15.3278,15.0934,15.1114,14000.0],["2023-10-20",15.2737,15.2917,14.6876,14.7598,23900.0],["2023-10-23",14.6335,15.1925,14.2819,15.1925,29600.0],["2023-10-24",15.2016,16.004,14.922,15.7876,14600.0],["2023-10-25",15.8597,16.9417,15.3278,16.5901,26300.0],["2023-10-26",17.7081,17.7983,16.2925,17.4015,15000.0],["2023-10-27",17.1851,17.3024,16.8245,17.0499,4900.0],["2023-10-30",17.3565,17.5548,16.9507,17.1671,8300.0],["2023-10-31",17.1401,17.3655,16.6802,17.0138,8600.0],["2023-11-01",16.6532,17.131,16.5901,16.9507,13500.0],["2023-11-02",17.1671,18.763,17.1671,18.6638,29600.0],["2023-11-03",18.8532,20.2237,18.4835,19.8089,28400.0],["2023-11-06",19.6105,19.9261,19.331,19.854,5100.0],["2023-11-07",19.7999,20.2958,19.7819,20.2958,10600.0],["2023-11-08",20.3769,20.3769,19.5114,19.881,8200.0],["2023-11-09",19.1958,19.9351,19.1597,19.9351,10000.0],["2023-11-10",19.854,20.2597,19.8359,20.1876,10600.0],["2023-11-13",19.8359,20.7376,19.8359,20.2056,21000.0],["2023-11-14",20.7286,22.3245,20.413,22.3245,36100.0],["2023-11-15",21.9368,22.3064,21.6663,22.045,19100.0],["2023-11-16",21.6392,21.7654,21.6392,21.7294,10200.0],["2023-11-17",21.8646,22.9827,21.6482,22.8835,32000.0],["2023-11-20",22.8294,22.8294,22.5499,22.7572,7200.0],["2023-11-21",22.7572,22.9827,22.5499,22.7302,20000.0],["2023-11-22",22.5589,22.7663,22.5318,22.7663,11400.0],["2023-11-24",22.9827,22.9827,22.3695,22.6941,4100.0],["2023-11-27",22.8745,22.9195,22.054,22.1622,15000.0],["2023-11-28",22.2704,22.4056,22.2704,22.2884,6700.0],["2023-11-29",21.9728,22.8113,21.9728,22.8113,5200.0],["2023-11-30",22.5499,22.7663,22.4056,22.5499,5200.0],["2023-12-01",22.3605,23.199,21.6392,23.199,19400.0],["2023-12-04",23.2171,24.1277,23.0638,24.1277,20800.0],["2023-12-05",24.1187,24.1187,23.8572,24.0556,9500.0],["2023-12-06",24.0285,24.5605,24.0285,24.5244,12200.0],["2023-12-07",24.1367,25.2458,24.1277,25.2458,13400.0],["2023-12-08",24.8851,25.6785,24.849,25.1376,18100.0],["2023-12-11",24.9753,25.8859,24.6597,24.6597,9500.0],["2023-12-12",24.1367,25.2458,24.1367,24.5244,10500.0],["2023-12-13",24.7949,27.0039,24.7949,27.0039,26300.0],["2023-12-14",27.2496,27.2496,25.9303,26.4762,34200.0],["2023-12-15",26.8584,28.2868,25.3753,28.2686,109900.0],["2023-12-18",28.2049,28.2049,26.8402,27.6226,62600.0],["2023-12-19",26.8493,28.0957,26.8493,27.8865,38800.0],["2023-12-20",27.1495,28.1139,27.1495,27.659,19800.0],["2023-12-21",27.9502,28.1139,27.1313,28.0503,13300.0],["2023-12-22",28.1139,28.1958,27.5862,28.1958,9900.0],["2023-12-26",28.1685,29.0784,28.1503,28.9055,21300.0],["2023-12-27",29.2421,29.2421,28.3141,28.6689,21000.0],["2023-12-28",29.1148,29.1148,28.1048,28.1503,12600.0],["2023-12-29",28.3323,28.4324,26.3216,26.6582,20700.0],["2024-01-02",28.3869,28.3869,26.7128,27.6317,28100.0],["2024-01-03",27.6226,27.9502,26.1851,26.4035,42500.0],["2024-01-04",26.2306,26.6946,25.1115,26.1669,15800.0],["2024-01-05",25.8212,26.5217,25.157,25.6847,43200.0],["2024-01-08",25.5482,25.5482,25.2662,25.3935,5100.0],["2024-01-09",25.2571,25.621,24.8749,24.8749,8900.0],["2024-01-10",24.4746,24.5383,23.774,24.5292,13700.0],["2024-01-11",23.9742,24.2926,23.9742,24.2926,8400.0],["2024-01-12",24.6566,24.9659,24.0925,24.4837,5500.0],["2024-01-16",24.4837,25.2298,24.3654,24.6748,8700.0],["2024-01-17",24.42,24.4473,23.5557,24.1562,23900.0],["2024-01-18",24.5201,24.8749,24.1925,24.1925,9500.0],["2024-01-19",24.3381,24.4382,24.0834,24.4382,7200.0],["2024-01-22",24.6657,25.5391,24.6657,25.5391,6500.0],["2024-01-23",25.8757,26.2033,25.1206,26.1123,3200.0],["2024-01-24",26.4126,26.8402,25.7575,26.2761,8600.0],["2024-01-25",26.6127,26.9857,25.712,26.8311,23600.0],["2024-01-26",27.0767,27.104,26.2124,27.0221,21400.0],["2024-01-29",26.7492,26.8402,25.6028,25.6028,56800.0],["2024-01-30",25.6028,26.3762,24.9568,25.5573,29300.0],["2024-01-31",25.6119,25.6119,24.2744,24.2744,34200.0],["2024-02-01",24.2289,24.7475,23.3464,24.0379,30900.0],["2024-02-02",23.5102,24.8931,23.4738,24.2471,21200.0],["2024-02-05",23.7831,25.2025,23.7831,24.884,50600.0],["2024-02-06",24.7203,25.0205,23.9742,24.2016,23600.0],["2024-02-07",24.0288,24.0288,23.2827,23.5011,26000.0],["2024-02-08",23.9742,24.3563,23.2099,23.2099,8700.0],["2024-02-09",22.9643,24.3108,22.9643,24.0652,18900.0],["2024-02-12",24.0106,25.1843,23.9287,24.7748,14000.0],["2024-02-13",24.1198,24.4837,22.8096,23.8013,33400.0],["2024-02-14",24.5929,25.4663,23.6739,24.238,9000.0],["2024-02-15",24.3199,25.4754,23.7467,25.0023,16100.0],["2024-02-16",24.9113,24.9113,23.6557,24.238,5000.0],["2024-02-20",23.683,24.2744,23.683,23.7467,7600.0],["2024-02-21",23.7103,23.8559,23.7012,23.8559,4400.0],["2024-02-22",23.7467,24.0197,23.7467,24.0197,5400.0],["2024-02-23",24.0652,24.329,23.7467,23.7922,2800.0],["2024-02-26",24.2198,24.2198,23.683,23.7922,2500.0],["2024-02-27",23.7012,24.0652,23.7012,23.7558,4800.0],["2024-02-28",23.6648,23.9014,23.6648,23.7467,6300.0],["2024-02-29",24.2471,24.4655,23.7467,24.2107,4900.0],["2024-03-01",23.9014,23.956,23.8104,23.8104,4100.0],["2024-03-04",23.8832,24.0106,23.8832,23.9469,3000.0],["2024-03-05",23.6648,25.3389,23.5284,25.0387,12200.0],["2024-03-06",24.5929,24.5929,23.6739,23.7649,14400.0],["2024-03-07",24.0834,24.1471,23.6648,24.0197,10000.0],["2024-03-08",24.3381,24.3381,23.6284,23.9287,6900.0],["2024-03-11",24.2198,24.7385,24.2198,24.2926,3000.0],["2024-03-12",24.3381,24.3381,23.7922,23.9014,5800.0],["2024-03-13",23.8923,24.1289,23.774,24.1289,9600.0],["2024-03-14",24.1381,24.2759,21.3621,24.0829,21100.0],["2024-03-15",23.5865,24.5425,23.3384,24.4598,48800.0],["2024-03-18",24.1656,24.4506,23.3935,23.4854,14200.0],["2024-03-19",23.6968,23.6968,23.6601,23.6601,3500.0],["2024-03-20",23.8991,24.1748,23.8991,24.1748,5100.0],["2024-03-21",23.8715,24.0369,23.3843,23.8071,14400.0],["2024-03-22",23.7152,23.8071,22.9799,23.3475,4400.0],["2024-03-25",23.5957,23.5957,23.035,23.3475,2500.0],["2024-03-26",23.1177,23.7336,22.8052,23.1086,4400.0],["2024-03-27",23.5314,24.3403,23.0718,24.3403,8700.0],["2024-03-28",24.3587,25.4341,24.3495,25.14,10100.0],["2024-04-01",25.7191,25.7191,24.184,24.6344,17800.0],["2024-04-02",23.3659,24.2667,23.3659,24.2667,5300.0],["2024-04-03",24.0737,24.9929,24.0737,24.1656,10400.0],["2024-04-04",24.7079,24.7079,23.6325,24.1748,5600.0],["2024-04-05",24.184,24.4506,23.2189,23.2189,11400.0],["2024-04-08",23.4395,23.6417,23.0258,23.2097,8200.0],["2024-04-09",23.3475,23.3475,23.3384,23.3384,1800.0],["2024-04-10",22.6949,22.796,20.2315,20.6819,14800.0],["2024-04-11",21.4724,21.4724,19.7811,20.9484,19600.0],["2024-04-12",20.737,20.737,20.1671,20.3969,3100.0],["2024-04-15",20.8565,21.6838,20.2407,20.8749,8900.0],["2024-04-16",21.6103,21.6103,21.1507,21.5,5900.0],["2024-04-17",21.6103,21.6103,21.1507,21.5827,5100.0],["2024-04-18",21.693,21.7481,20.8381,20.8657,9200.0],["2024-04-19",20.6175,22.1618,20.6175,22.1618,5700.0],["2024-04-22",21.9412,22.5203,21.9412,22.2077,7100.0],["2024-04-23",22.0699,23.7336,22.0699,23.1361,3500.0],["2024-04-24",22.6306,22.6306,21.7849,22.1158,6400.0],["2024-04-25",21.5275,22.4283,21.2518,21.8493,10600.0],["2024-04-26",22.6214,23.4946,21.7114,22.4283,5000.0],["2024-04-29",23.2924,23.2924,22.8512,23.0166,4300.0],["2024-04-30",23.1269,23.32,22.0699,22.8512,8300.0],["2024-05-01",23.3843,24.1472,22.0699,23.6968,5500.0],["2024-05-02",23.6693,23.7152,21.9688,23.3935,8500.0],["2024-05-03",23.4854,23.6601,23.3384,23.6601,2900.0],["2024-05-06",23.3292,24.1197,22.9799,23.6693,4400.0],["2024-05-07",23.4027,24.1105,22.9339,23.1361,45100.0],["2024-05-08",22.9799,23.0718,22.8788,23.0718,3400.0],["2024-05-09",23.1086,23.1086,22.7868,22.8788,7700.0],["2024-05-10",22.3916,23.3016,22.3916,23.3016,2200.0],["2024-05-13",23.0718,23.2556,23.0718,23.2556,1800.0],["2024-05-14",23.32,23.4395,22.9891,23.4395,3500.0],["2024-05-15",23.4487,24.4873,23.4395,24.4873,5100.0],["2024-05-16",24.8183,25.094,24.4506,25.094,4600.0],["2024-05-17",25.1675,25.9121,24.6344,25.9121,6400.0],["2024-05-20",25.5812,25.5812,24.7815,25.379,5300.0],["2024-05-21",25.0664,25.5077,24.662,25.3973,3000.0],["2024-05-22",25.1216,25.7374,24.7079,24.9745,14500.0],["2024-05-23",24.901,24.901,21.7941,22.7501,15800.0],["2024-05-24",22.7501,23.4395,22.5295,23.4395,8700.0],["2024-05-28",23.228,23.6693,22.7684,23.6693,7700.0],["2024-05-29",22.8144,23.6968,22.8144,23.2464,6100.0],["2024-05-30",23.3016,24.2851,22.8328,23.8071,40700.0],["2024-05-31",23.3108,23.5498,22.0699,22.6857,12100.0],["2024-06-03",24.3587,24.3587,22.0699,23.3567,5400.0],["2024-06-04",22.2445,22.7317,22.2445,22.7317,3700.0],["2024-06-05",22.796,23.6509,22.796,23.6509,3500.0],["2024-06-06",23.2464,23.5314,23.2464,23.5314,3000.0],["2024-06-07",23.6141,23.6968,22.0974,23.6968,3400.0],["2024-06-10",23.8071,24.1472,23.2648,24.1197,8000.0],["2024-06-11",23.6601,24.2208,23.3751,24.2208,9300.0],["2024-06-12",24.5793,24.5885,22.5846,24.0461,10000.0],["2024-06-13",23.5865,24.3587,23.5865,24.0921,3900.0],["2024-06-14",24.2221,24.2221,23.2655,23.9249,4300.0],["2024-06-17",23.8785,24.1292,23.8599,24.1292,4700.0],["2024-06-18",24.1571,24.25,24.1107,24.1664,12000.0],["2024-06-20",23.8692,24.38,23.5441,24.3614,8800.0],["2024-06-21",24.3336,24.8444,24.2128,24.38,19800.0],["2024-06-24",24.5565,25.1602,24.1571,25.1602,5500.0],["2024-06-25",24.8351,24.8908,24.1664,24.6308,3700.0],["2024-06-26",24.2407,25.2902,24.1943,24.6215,10700.0],["2024-06-27",24.9837,25.4202,24.25,25.3366,9900.0],["2024-06-28",25.5317,26.6926,25.1044,26.609,77600.0],["2024-07-01",26.349,26.349,25.8289,25.9125,11100.0],["2024-07-02",25.9125,26.6555,25.8196,26.6555,4000.0],["2024-07-03",26.9341,26.9341,25.8475,26.6369,1500.0],["2024-07-05",26.6555,26.6555,23.3305,23.3305,36600.0],["2024-07-08",23.3491,23.8413,23.2469,23.8413,10600.0],["2024-07-09",23.6834,24.0921,23.6834,24.0921,2700.0],["2024-07-10",23.7763,24.7051,23.7763,24.7051,3600.0],["2024-07-11",25.4481,26.6555,24.4729,26.6555,10900.0],["2024-07-12",26.9341,26.9341,24.5936,24.5936,12200.0],["2024-07-15",24.8908,27.0734,24.7701,27.0734,9800.0],["2024-07-16",27.0548,29.2096,26.9898,29.2096,12500.0],["2024-07-17",28.7916,28.7916,25.8196,26.3676,17800.0],["2024-07-18",25.9125,26.4697,25.4481,25.6338,30900.0],["2024-07-19",25.6153,25.6153,25.3273,25.5224,7700.0],["2024-07-22",25.5874,25.7267,24.9558,25.6896,11100.0],["2024-07-23",25.4016,28.5316,25.4016,28.5316,11200.0],["2024-07-24",28.4201,28.5501,27.3613,27.64,22100.0],["2024-07-25",26.0053,26.0053,23.2283,23.7577,80000.0],["2024-07-26",24.5193,25.0766,23.6927,25.058,22300.0],["2024-07-29",25.2252,25.6617,24.7979,25.2623,25900.0],["2024-07-30",25.3088,25.4016,25.0766,25.3831,19500.0],["2024-07-31",25.4109,25.6524,25.3552,25.541,43800.0],["2024-08-01",25.7639,25.7639,25.1695,25.5224,21700.0],["2024-08-02",24.6308,25.6153,24.6308,25.1602,23200.0],["2024-08-05",24.9837,24.9837,23.7392,24.4822,18900.0],["2024-08-06",24.5658,24.7794,24.1478,24.5936,16800.0],["2024-08-07",24.7794,24.9651,24.5193,24.6679,11300.0],["2024-08-08",24.8351,24.928,24.6122,24.928,9700.0],["2024-08-09",25.0766,25.1695,24.7887,24.8908,7000.0],["2024-08-12",24.8723,25.1602,24.6215,24.7051,14700.0],["2024-08-13",24.8258,24.9187,24.6772,24.9094,7000.0],["2024-08-14",24.9187,24.9187,24.7701,24.863,7100.0],["2024-08-15",25.1695,26.2004,25.0859,25.4202,23600.0],["2024-08-16",25.4388,26.0146,25.3552,25.5131,19600.0],["2024-08-19",25.541,25.7081,25.4574,25.7081,19500.0],["2024-08-20",26.0332,26.0332,25.7267,25.736,4800.0],["2024-08-21",25.7731,25.9032,25.5502,25.7731,10500.0],["2024-08-22",25.7732,26.0425,25.7732,25.9218,16600.0],["2024-08-23",26.0053,27.5471,26.0053,27.2406,47800.0],["2024-08-26",27.287,27.8814,26.4604,27.8814,77500.0],["2024-08-27",27.8257,28.4201,27.64,27.8629,39000.0],["2024-08-28",27.8814,27.9,27.3428,27.5378,26100.0],["2024-08-29",27.9372,28.3365,27.5099,28.3087,94900.0],["2024-08-30",27.6214,29.2096,27.6214,28.9309,66700.0],["2024-09-03",28.8752,29.3303,28.708,28.9681,72400.0],["2024-09-04",28.8009,29.0795,28.4758,28.5223,46700.0],["2024-09-05",28.8659,28.9774,28.3272,28.513,31400.0],["2024-09-06",28.6616,28.6616,27.8071,28.0579,23400.0],["2024-09-09",28.0579,28.513,28.0486,28.2529,24000.0],["2024-09-10",28.2529,28.3272,27.7886,28.0579,23800.0],["2024-09-11",27.8722,28.3365,27.8629,27.9743,15800.0],["2024-09-12",28.0951,28.7452,27.6307,27.8629,17000.0],["2024-09-13",28.069,28.1909,27.966,28.1065,20000.0],["2024-09-16",28.3971,28.4439,27.741,28.294,48800.0],["2024-09-17",28.3971,29.1843,28.1815,28.9688,70400.0],["2024-09-18",29.0062,29.1468,28.7719,28.9594,43000.0],["2024-09-19",29.1093,30.234,29.1093,29.9153,43200.0],["2024-09-20",29.7279,30.0747,29.3718,29.7091,263500.0],["2024-09-23",29.756,29.9716,29.2687,29.5311,30600.0],["2024-09-24",29.6248,29.7091,28.8376,28.8844,30600.0],["2024-09-25",28.7813,28.9781,28.3034,28.5845,27000.0],["2024-09-26",28.8001,29.0437,28.3971,28.7626,23600.0],["2024-09-27",28.9125,29.2405,28.6595,28.7345,32000.0],["2024-09-30",28.7251,29.4467,28.7251,28.9688,44300.0],["2024-10-01",28.8375,28.9875,28.1159,28.144,29500.0],["2024-10-02",28.0222,28.6126,27.8347,28.1065,18100.0],["2024-10-03",28.1065,28.2846,27.7973,27.8254,15900.0],["2024-10-04",28.3877,28.3877,27.488,27.5911,27200.0],["2024-10-07",27.413,27.816,27.1881,27.3099,13400.0],["2024-10-08",27.4318,27.741,27.2537,27.3849,34600.0],["2024-10-09",27.2443,27.6286,27.1787,27.3943,21500.0],["2024-10-10",27.2162,27.5536,27.1787,27.338,23600.0],["2024-10-11",27.5348,28.7345,27.5348,28.6782,36100.0],["2024-10-14",28.6782,28.6782,28.2846,28.5751,25800.0],["2024-10-15",29.0156,29.1843,28.8282,28.9594,49600.0],["2024-10-16",29.0062,29.4561,28.8844,29.4561,48200.0],["2024-10-17",29.5217,29.8404,29.3436,29.8404,37900.0],["2024-10-18",29.9903,30.3277,29.3343,29.8404,45300.0],["2024-10-21",29.8591,29.8591,28.9219,28.9781,27600.0],["2024-10-22",28.8938,29.2124,28.8938,29.0531,33900.0],["2024-10-23",29.1375,29.2218,28.5845,29.0906,30100.0],["2024-10-24",29.1843,31.8928,29.1843,31.7335,102100.0],["2024-10-25",31.5554,32.5207,31.0962,31.0962,35600.0],["2024-10-28",31.4055,31.8178,30.8713,31.0025,29300.0],["2024-10-29",31.1524,31.3961,30.5526,30.8432,32300.0],["2024-10-30",30.7963,31.3118,30.6463,31.1056,20700.0],["2024-10-31",31.2555,31.5179,30.9369,31.0868,26400.0],["2024-11-01",31.0868,31.8647,30.6463,30.9088,32200.0],["2024-11-04",30.7401,31.1337,30.3183,30.5526,37200.0],["2024-11-05",30.5714,31.1618,30.4589,30.9181,30400.0],["2024-11-06",33.5329,34.6763,33.2611,33.6079,71100.0],["2024-11-07",33.1299,33.8984,32.5488,33.1487,31000.0],["2024-11-08",33.2705,33.6922,32.9893,33.2705,24500.0],["2024-11-11",33.9828,33.9828,33.5516,33.6454,28800.0],["2024-11-12",33.7672,33.9828,33.5985,33.7391,35400.0],["2024-11-13",34.1515,34.1515,33.4017,33.6172,33800.0],["2024-11-14",33.7297,33.7297,33.1299,33.3548,28300.0],["2024-11-15",33.561,33.6266,33.0831,33.308,33800.0],["2024-11-18",33.2986,33.561,33.1299,33.2049,32800.0],["2024-11-19",32.8956,33.6454,32.8956,33.6266,19700.0],["2024-11-20",33.5704,33.6922,33.2705,33.5798,13800.0],["2024-11-21",34.039,34.3483,33.6922,34.2077,60100.0],["2024-11-22",34.5263,34.7981,34.1608,34.442,37000.0],["2024-11-25",34.6013,35.1355,34.4045,34.4045,28100.0],["2024-11-26",34.2358,34.7887,33.9734,34.517,17100.0],["2024-11-27",34.6013,35.098,34.5544,34.9293,16300.0],["2024-11-29",35.5572,35.5572,34.7325,35.1261,9100.0],["2024-12-02",35.0512,35.5291,34.8169,34.9106,26700.0],["2024-12-03",34.9106,34.9106,34.292,34.7138,22300.0],["2024-12-04",34.8262,34.8731,34.4045,34.77,18300.0],["2024-12-05",34.77,35.426,34.6763,35.3417,19600.0],["2024-12-06",35.323,35.6322,34.9106,35.1543,29600.0],["2024-12-09",35.173,35.5666,34.6388,34.8544,24100.0],["2024-12-10",34.8637,35.6041,34.4888,35.0137,26100.0],["2024-12-11",35.0605,35.7541,35.0605,35.1636,21600.0],["2024-12-12",35.3417,35.3417,34.5919,34.7138,17300.0],["2024-12-13",34.591,34.931,34.3833,34.5249,15800.0],["2024-12-16",34.3738,34.8082,34.3172,34.5532,19600.0],["2024-12-17",34.3927,34.5249,33.9583,34.2416,26000.0],["2024-12-18",34.336,34.4399,32.3057,32.7023,39800.0],["2024-12-19",33.2784,33.7128,32.2113,32.3624,16300.0],["2024-12-20",32.0791,34.2416,32.0791,33.8922,119500.0],["2024-12-23",33.7317,33.9677,33.1556,33.3445,35400.0],["2024-12-24",33.9583,33.9583,33.0517,33.7033,14300.0],["2024-12-26",33.3917,34.2416,33.3917,34.2322,18900.0],["2024-12-27",34.1566,34.5344,33.4011,33.4484,21000.0],["2024-12-30",33.4295,33.7978,33.1178,33.6467,18400.0],["2024-12-31",33.6656,34.1944,33.4578,33.6561,23800.0],["2025-01-02",34.1283,34.2416,32.7118,32.7118,35100.0],["2025-01-03",33.0045,33.2217,32.4379,33.1462,24500.0],["2025-01-06",33.1556,33.2973,32.4663,32.4946,37200.0],["2025-01-07",32.4851,32.4851,31.5408,31.8808,26800.0],["2025-01-08",31.6352,32.419,31.6352,31.9563,42800.0],["2025-01-10",31.7769,31.7769,30.7948,30.9364,29500.0],["2025-01-13",30.842,31.267,30.842,31.182,17800.0],["2025-01-14",31.2764,32.1074,31.2764,32.0885,26100.0],["2025-01-15",33.0234,33.1367,32.4757,32.8912,18500.0],["2025-01-16",32.7023,33.0517,32.3907,32.6362,22800.0],["2025-01-17",32.7968,33.0517,32.5796,32.759,18000.0],["2025-01-21",33.2878,33.3067,33.099,33.1934,15400.0],["2025-01-22",33.0329,33.2406,32.5229,32.5229,15900.0],["2025-01-23",33.3067,33.3067,32.3435,32.6362,17700.0],["2025-01-24",32.7401,32.9573,32.2868,32.3907,26200.0],["2025-01-27",32.2868,32.674,32.013,32.2302,24500.0],["2025-01-28",32.1074,32.4757,31.8241,31.9185,14600.0],["2025-01-29",31.7297,32.2585,31.5503,31.8241,21400.0],["2025-01-30",32.2868,32.2868,31.6825,31.9752,11700.0],["2025-01-31",32.0319,32.1074,31.5314,31.6447,27200.0],["2025-02-03",31.3992,31.4936,31.1631,31.2575,17700.0],["2025-02-04",31.1631,31.8997,31.1631,31.267,13900.0],["2025-02-05",31.7013,31.7013,31.182,31.4464,25500.0],["2025-02-06",31.5125,31.8524,31.5125,31.673,26800.0],["2025-02-07",31.5597,31.9563,31.2103,31.3992,19700.0],["2025-02-10",31.418,31.7202,31.2481,31.267,9900.0],["2025-02-11",31.1725,31.5125,31.1725,31.4275,30600.0],["2025-02-12",31.1631,31.3992,31.0309,31.097,25900.0],["2025-02-13",30.9742,31.2764,30.4643,30.9364,93500.0],["2025-02-14",31.1253,31.4275,30.5587,30.7192,57800.0],["2025-02-18",31.012,31.7202,30.6531,30.8137,60700.0],["2025-02-19",30.6909,30.8609,30.5965,30.7381,46300.0],["2025-02-20",30.6059,30.9553,30.2565,30.4359,33700.0],["2025-02-21",30.7003,30.7003,30.0204,30.1337,37200.0],["2025-02-24",30.2471,31.1064,29.9827,30.0299,24900.0],["2025-02-25",30.1243,30.7003,29.9732,30.0488,31900.0],["2025-02-26",30.1999,30.5115,29.7749,30.0488,39900.0],["2025-02-27",30.0488,30.1054,29.7938,29.9071,21500.0],["2025-02-28",29.9827,30.1243,29.8316,30.0204,44100.0],["2025-03-03",30.1715,30.4548,29.756,29.9827,83200.0],["2025-03-04",29.8882,30.0582,29.4822,29.6144,100400.0],["2025-03-05",29.7466,29.8882,29.18,29.1894,49800.0],["2025-03-06",29.0383,29.1894,28.7361,28.9722,52700.0],["2025-03-07",28.8967,29.265,28.6134,28.9061,59900.0],["2025-03-10",28.9722,28.9722,27.669,27.7162,62700.0],["2025-03-11",27.7068,28.8778,27.348,27.4518,55100.0],["2025-03-12",27.6218,28.1412,27.1119,27.4896,35500.0],["2025-03-13",27.7729,27.8201,26.9136,26.9325,54800.0],["2025-03-14",27.066,27.5237,27.0374,27.2662,45100.0],["2025-03-17",27.3902,27.3998,27.0469,27.3616,45800.0],["2025-03-18",27.3235,27.5237,27.0087,27.3902,43300.0],["2025-03-19",27.4665,27.5428,27.209,27.5333,39100.0],["2025-03-20",27.4951,27.8575,27.3998,27.6096,36700.0],["2025-03-21",27.3807,27.6477,26.551,27.1899,87000.0],["2025-03-24",27.2853,28.4107,27.2758,28.2676,45400.0],["2025-03-25",28.2295,28.2772,27.8194,28.0197,39700.0],["2025-03-26",28.115,28.239,27.7717,27.9243,23800.0],["2025-03-27",27.8957,28.2295,27.6954,27.8575,46400.0],["2025-03-28",27.9243,28.1341,26.942,27.4284,145200.0],["2025-03-31",27.6477,28.611,27.2758,27.4379,113800.0],["2025-04-01",27.3712,27.8957,26.8657,27.066,65700.0],["2025-04-02",26.8657,27.2949,26.6368,27.085,30900.0],["2025-04-03",26.4937,26.9897,24.8152,24.882,47900.0],["2025-04-04",24.2621,25.7975,23.852,24.9106,75000.0],["2025-04-07",24.5959,26.5414,24.4338,24.9583,77000.0],["2025-04-08",25.2158,26.0455,24.0332,24.4624,107500.0],["2025-04-09",24.4624,25.7785,23.9855,25.3207,133500.0],["2025-04-10",25.0346,25.5782,24.0046,24.3193,44000.0],["2025-04-11",24.3193,24.8057,23.976,24.0141,43700.0],["2025-04-14",24.1,24.9869,23.7376,24.1858,41900.0],["2025-04-15",24.758,25.0537,24.7199,24.9392,47600.0],["2025-04-16",24.8915,25.2921,24.7199,24.7962,47100.0],["2025-04-17",24.8152,25.3684,24.8152,25.1681,59700.0],["2025-04-21",25.0441,25.273,24.367,25.0346,74300.0],["2025-04-22",25.1204,25.8357,25.1204,25.7785,109200.0],["2025-04-23",26.3221,26.7036,26.0646,26.1695,46200.0],["2025-04-24",26.2363,26.4365,26.0837,26.2744,36500.0],["2025-04-25",26.1313,26.4651,25.9883,26.2172,44800.0],["2025-04-28",26.3698,26.4079,26.036,26.3602,55700.0],["2025-04-29",26.3984,27.0946,26.3984,26.8371,55700.0],["2025-04-30",26.9229,27.3235,26.3507,27.1137,76700.0],["2025-05-01",27.085,27.724,26.7036,27.4284,67400.0],["2025-05-02",27.5524,28.2295,27.5524,27.7049,73000.0],["2025-05-05",27.4188,27.8862,27.2472,27.3902,72700.0],["2025-05-06",27.3044,27.5142,27.0946,27.1518,41200.0],["2025-05-07",27.2376,27.4761,26.8752,27.0755,80300.0],["2025-05-08",27.4856,28.0006,27.1709,27.7431,55600.0],["2025-05-09",27.8385,27.8385,27.5047,27.6668,42200.0],["2025-05-12",28.5823,28.9638,28.363,28.6873,61300.0],["2025-05-13",28.8112,29.0115,28.7254,28.8494,60500.0],["2025-05-14",28.8494,29.126,28.6491,28.6491,50300.0],["2025-05-15",28.611,28.8685,28.611,28.754,61400.0],["2025-05-16",28.754,29.0401,28.4393,28.9734,131500.0],["2025-05-19",28.8303,29.2595,28.8303,29.0973,135400.0],["2025-05-20",29.2118,29.3167,28.9638,29.0783,60100.0],["2025-05-21",28.8494,29.0783,28.3439,28.363,57300.0],["2025-05-22",28.3249,28.63,28.2009,28.239,48600.0],["2025-05-23",27.8957,28.2772,27.8957,28.0101,78400.0],["2025-05-27",28.3916,28.8494,28.1723,28.6014,55000.0],["2025-05-28",28.611,28.8494,28.1436,28.1532,53300.0],["2025-05-29",28.5633,28.5633,28.0387,28.1723,45600.0],["2025-05-30",28.1341,28.4107,28.0006,28.2104,52100.0],["2025-06-02",28.1341,28.239,27.7049,27.7622,53400.0],["2025-06-03",27.7717,28.2486,27.7145,27.9815,37400.0],["2025-06-04",28.0578,28.2104,27.333,27.3807,42200.0],["2025-06-05",27.3902,27.8003,26.8943,27.1709,73100.0],["2025-06-06",27.5428,27.972,27.2949,27.9529,121700.0],["2025-06-09",28.1913,28.754,28.1913,28.5633,132500.0],["2025-06-10",28.9734,29.3644,28.5537,28.5633,82500.0],["2025-06-11",28.611,29.2023,28.5156,28.5537,77400.0],["2025-06-12",28.4202,28.6014,28.0769,28.1436,76200.0],["2025-06-13",28.0281,28.3073,27.0942,27.1519,100400.0],["2025-06-16",27.3349,27.8163,26.7668,26.9112,93900.0],["2025-06-17",26.7187,27.1519,26.3624,26.4779,109700.0],["2025-06-18",26.4972,27.1808,26.1698,26.7764,147800.0],["2025-06-20",26.8438,27.0942,26.5357,26.8534,538400.0],["2025-06-23",26.786,27.5563,26.7764,27.4408,206200.0],["2025-06-24",27.6141,28.4421,27.6141,28.0474,129100.0],["2025-06-25",28.0185,28.1244,27.7585,27.7585,72400.0],["2025-06-26",27.7296,28.394,27.7296,28.0859,73100.0],["2025-06-27",27.8741,28.4036,27.8259,27.9896,1207400.0],["2025-06-30",28.211,28.3747,27.5852,27.6333,112400.0],["2025-07-01",27.4697,28.808,27.4408,28.5095,88700.0],["2025-07-02",28.6539,28.885,28.3458,28.808,166400.0],["2025-07-03",29.1161,29.5494,28.8369,29.0872,67900.0],["2025-07-07",28.9043,29.4916,28.7695,28.8465,97900.0],["2025-07-08",28.885,29.1257,28.7887,28.8947,76200.0],["2025-07-09",28.9332,29.5494,28.6443,28.885,75700.0],["2025-07-10",28.8947,29.2124,28.8947,29.0295,63100.0],["2025-07-11",28.8176,29.0295,28.4806,28.5095,76800.0],["2025-07-14",28.4036,28.8273,28.1436,28.7887,79200.0],["2025-07-15",28.7984,28.8754,27.6815,27.6911,73200.0],["2025-07-16",27.8741,28.1725,27.4023,27.8837,99700.0],["2025-07-17",27.8741,28.2784,27.8741,28.1725,69100.0],["2025-07-18",28.4229,28.4229,28.0859,28.1244,64900.0],["2025-07-21",28.1436,28.5192,28.1436,28.2592,79200.0],["2025-07-22",28.4325,28.5095,28.3362,28.3844,76500.0],["2025-07-23",28.4614,28.6443,28.3555,28.548,109000.0],["2025-07-24",28.4999,28.5769,27.9029,27.9511,78300.0],["2025-07-25",28.6347,29.896,28.4903,29.2316,81700.0],["2025-07-28",29.3664,29.5301,28.6636,29.0969,70900.0],["2025-07-29",29.3568,29.4338,28.7887,28.8176,46200.0],["2025-07-30",28.9428,28.9524,28.2592,28.4903,72200.0],["2025-07-31",28.2881,29.068,28.0666,28.3073,65900.0],["2025-08-01",28.0377,28.5962,27.4408,27.643,69200.0],["2025-08-04",27.6526,27.8452,27.4889,27.7874,67500.0],["2025-08-05",27.9029,28.0666,27.3638,27.5756,56800.0],["2025-08-06",27.5371,27.8259,27.4023,27.72,37300.0],["2025-08-07",27.9703,28.2977,27.4023,27.4023,34200.0],["2025-08-08",27.5659,28.7502,27.46,27.7585,31300.0],["2025-08-11",27.8452,28.2592,27.6815,27.8837,42600.0],["2025-08-12",28.0859,29.1931,28.0666,28.9717,107500.0],["2025-08-13",29.1257,29.5205,29.068,29.3664,86400.0],["2025-08-14",29.0776,29.3376,28.885,29.2509,37900.0],["2025-08-15",29.4146,29.4146,28.7791,28.8658,94900.0],["2025-08-18",28.8369,28.9428,28.6732,28.7021,37200.0],["2025-08-19",28.731,29.1739,28.6347,28.7791,39600.0],["2025-08-20",28.885,28.9524,28.6539,28.7887,51900.0],["2025-08-21",28.731,28.9524,28.471,28.6443,45100.0],["2025-08-22",28.7695,30.0404,28.7406,29.7612,138900.0],["2025-08-25",29.6553,29.8479,29.3279,29.3953,50500.0],["2025-08-26",29.482,29.9923,29.482,29.8671,104800.0],["2025-08-27",29.8479,30.1849,29.8479,30.0115,94900.0],["2025-08-28",30.0886,30.0886,29.6264,29.7131,52700.0],["2025-08-29",29.7708,29.8864,29.4531,29.7131,43400.0],["2025-09-02",29.3761,29.7612,29.1257,29.4916,42400.0],["2025-09-03",29.3953,29.6553,29.068,29.4435,47500.0],["2025-09-04",29.5301,29.7227,29.5301,29.7034,51900.0],["2025-09-05",29.819,30.156,29.5109,29.6072,52600.0],["2025-09-08",29.742,29.8671,29.2798,29.5686,107000.0],["2025-09-09",29.5205,29.7227,29.2124,29.3664,45300.0],["2025-09-10",29.3664,29.559,29.1354,29.2509,53700.0],["2025-09-11",29.3183,29.4627,28.8561,29.3183,64100.0],["2025-09-12",29.2798,29.3183,29.0969,29.1835,29500.0],["2025-09-15",29.2515,29.5625,29.096,29.1641,41300.0],["2025-09-16",29.0572,29.2613,28.717,28.8531,49200.0],["2025-09-17",28.8239,29.6888,28.8239,29.0377,108200.0],["2025-09-18",29.1349,29.582,28.9308,29.4848,122500.0],["2025-09-19",29.4848,29.5431,29.0183,29.1446,159600.0],["2025-09-22",29.0572,29.1446,28.7073,28.8142,64800.0],["2025-09-23",28.8142,29.1349,28.5713,28.6879,53100.0],["2025-09-24",28.717,29.0475,28.5227,28.6004,52700.0],["2025-09-25",28.4547,28.6684,28.3575,28.6101,48100.0],["2025-09-26",28.6199,28.9017,28.4741,28.5227,41100.0],["2025-09-29",28.5907,29.65,28.2214,28.338,67800.0],["2025-09-30",28.4158,30.3205,28.0562,28.1437,104800.0],["2025-10-01",28.0368,28.4546,27.512,27.6286,121500.0],["2025-10-02",27.5995,27.8618,27.1135,27.3079,78100.0],["2025-10-03",27.3079,27.7452,27.3079,27.6189,189900.0],["2025-10-06",27.8424,28.1825,27.4051,27.8035,138200.0],["2025-10-07",27.8035,28.0173,27.6189,27.6869,127800.0],["2025-10-08",27.6869,27.9785,27.2593,27.3176,60800.0],["2025-10-09",27.2788,27.3759,26.9872,27.1621,70800.0],["2025-10-10",27.1719,27.4148,26.2486,26.2681,67600.0],["2025-10-13",26.5985,26.6471,26.1417,26.4624,48400.0],["2025-10-14",26.2875,27.4342,26.2875,27.3565,132300.0],["2025-10-15",27.4828,27.6675,26.8414,27.0164,79600.0],["2025-10-16",26.8997,26.8997,25.3643,25.5489,86700.0],["2025-10-17",25.5586,27.3565,25.5295,25.617,97900.0],["2025-10-20",25.753,26.7248,25.6072,26.6568,211300.0],["2025-10-21",26.6276,26.9775,26.6276,26.7831,68300.0],["2025-10-22",26.7345,27.4926,26.5596,26.9192,86700.0],["2025-10-23",26.89,27.3759,26.4916,26.6568,89300.0],["2025-10-24",27.8035,30.2719,27.8035,29.7277,123100.0],["2025-10-27",29.7472,30.0679,29.3876,29.5334,114200.0],["2025-10-28",29.4945,29.5917,29.1932,29.2418,90500.0],["2025-10-29",29.1544,29.7083,28.0854,28.1923,142900.0],["2025-10-30",28.1923,28.6976,28.0076,28.0173,98700.0],["2025-10-31",28.1534,28.2894,27.7452,27.8327,74100.0],["2025-11-03",27.7161,28.2506,27.5314,28.0756,225400.0],["2025-11-04",27.8521,28.27,27.8035,28.0562,128200.0],["2025-11-05",28.0368,29.0086,28.0368,28.8725,191400.0],["2025-11-06",28.8628,29.8443,28.4935,28.581,170300.0],["2025-11-07",28.5713,28.9989,28.3672,28.5421,90300.0],["2025-11-10",28.6782,29.1155,28.0562,28.5032,114300.0],["2025-11-11",28.6296,28.6684,28.2797,28.4644,54300.0],["2025-11-12",28.4644,29.0183,28.4644,28.6101,311900.0],["2025-11-13",28.5227,29.1446,28.5227,28.9406,381800.0],["2025-11-14",28.8142,29.096,28.6684,28.9406,217600.0],["2025-11-17",28.9503,29.5236,27.6966,27.7938,102000.0],["2025-11-18",27.7938,28.1825,27.5897,27.8327,98100.0],["2025-11-19",27.8327,28.5713,27.7161,27.9785,128600.0],["2025-11-20",28.2117,28.6004,27.7938,27.8424,89200.0],["2025-11-21",27.9104,29.339,27.9104,29.1349,264900.0],["2025-11-24",29.2029,29.4653,28.7753,28.9211,94000.0],["2025-11-25",29.0766,30.0776,29.0766,29.8735,343800.0],["2025-11-26",29.9124,29.9804,29.6403,29.7374,104500.0],["2025-11-28",29.6888,29.9998,29.4945,29.582,56200.0],["2025-12-01",29.4459,29.9804,29.4459,29.6208,170300.0],["2025-12-02",29.8346,29.9901,29.6014,29.6111,107100.0],["2025-12-03",29.786,31.0494,29.7374,30.8064,156400.0],["2025-12-04",30.8064,31.098,29.8832,30.7384,247700.0],["2025-12-05",30.7481,30.9036,30.3108,30.3691,88400.0],["2025-12-08",30.476,30.6509,30.3691,30.4177,122000.0],["2025-12-09",30.5246,30.9814,30.4274,30.6121,230400.0],["2025-12-10",30.6024,32.6334,30.4857,30.9911,482100.0],["2025-12-11",30.8939,31.3409,30.8939,31.0591,144200.0],["2025-12-12",31.2923,31.3021,30.8259,31.0008,129000.0],["2025-12-15",31.1577,31.4323,31.0008,31.246,223700.0],["2025-12-16",31.2852,31.55,31.1185,31.3244,221000.0],["2025-12-17",31.4029,31.599,31.1577,31.2362,154400.0],["2025-12-18",31.2852,34.7178,31.2852,31.6187,258900.0],["2025-12-19",31.5108,31.805,29.873,29.8828,131900.0],["2025-12-22",29.8632,30.7262,29.8435,30.2358,127100.0],["2025-12-23",30.0593,30.3339,29.8632,30.0495,59500.0],["2025-12-24",29.9612,30.3437,28.4803,29.9024,49900.0],["2025-12-26",29.971,30.2456,29.5003,29.5395,50700.0],["2025-12-29",29.6572,30.4026,29.1766,29.2943,79000.0],["2025-12-30",29.2159,30.4908,28.8432,28.9118,134000.0],["2025-12-31",29.0884,29.8141,28.6863,28.9511,97400.0],["2026-01-02",29.0099,29.4316,28.2057,28.4117,63300.0],["2026-01-05",28.3234,29.2257,28.3234,28.7157,65800.0],["2026-01-06",28.5196,28.9315,28.3626,28.8628,63600.0],["2026-01-07",28.3136,28.4509,27.48,27.9998,108400.0],["2026-01-08",27.8036,28.549,27.8036,28.1077,79700.0],["2026-01-09",28.1077,28.1077,27.4996,27.5781,82100.0],["2026-01-12",27.4113,28.0096,27.1956,27.2936,81400.0],["2026-01-13",27.4015,27.7252,26.9112,27.1465,60300.0],["2026-01-14",27.1073,27.6369,26.9406,27.4702,148500.0],["2026-01-15",27.5879,28.2646,27.5879,28.0978,45400.0],["2026-01-16",27.9703,28.4215,27.8625,27.9802,67100.0],["2026-01-20",27.4898,28.0488,27.3819,27.5683,58400.0],["2026-01-21",27.9017,28.8824,27.6663,28.7745,104900.0],["2026-01-22",28.7451,29.5493,28.5686,28.9609,88900.0],["2026-01-23",28.7549,28.9511,28.1273,28.2842,67800.0],["2026-01-26",28.294,28.6274,28.0096,28.3823,81500.0],["2026-01-27",28.3038,28.7844,28.1076,28.6176,44700.0],["2026-01-28",28.6961,28.9511,27.9507,27.9507,77100.0],["2026-01-29",28.0292,28.9903,27.5879,28.9903,81600.0],["2026-01-30",28.4607,28.853,28.0292,28.1371,88500.0],["2026-02-02",28.0782,29.3434,27.8232,29.0786,87800.0],["2026-02-03",28.9609,29.8828,28.853,29.7357,88500.0],["2026-02-04",30.0691,30.8929,29.108,29.8632,67100.0],["2026-02-05",29.8926,30.4516,29.1178,29.4414,71800.0],["2026-02-06",29.7749,30.3731,29.5101,29.7455,72600.0],["2026-02-09",29.6278,29.7357,27.8134,29.2061,127000.0],["2026-02-10",28.4803,29.4218,28.4803,28.9903,68700.0],["2026-02-11",29.2649,29.4218,28.6863,28.9217,95600.0],["2026-02-12",29.2257,29.412,28.0488,28.4901,50700.0],["2026-02-13",28.6569,28.7647,28.0292,28.2057,48500.0],["2026-02-17",28.245,28.598,27.8134,28.1861,150600.0],["2026-02-18",28.3038,28.9315,27.9703,28.2155,151700.0],["2026-02-19",28.0194,28.7844,28.0194,28.7255,108300.0],["2026-02-20",28.6569,29.2943,28.2548,29.1472,96600.0],["2026-02-23",29.1178,29.1864,27.9605,28.3724,141500.0],["2026-02-24",28.294,28.3234,27.9017,28.1469,100200.0],["2026-02-25",28.2646,28.9315,28.0978,28.9217,67500.0],["2026-02-26",28.9707,29.3826,28.6569,28.9511,57900.0],["2026-02-27",28.5294,28.6863,27.9998,28.0684,124300.0],["2026-03-02",27.8723,29.1865,27.6957,28.8628,164300.0],["2026-03-03",28.294,29.1374,27.99,29.0295,106800.0],["2026-03-04",29.3728,29.3728,28.7549,29.0099,122900.0],["2026-03-05",28.8236,29.1178,27.8232,27.9017,92900.0],["2026-03-06",27.4702,27.7938,26.6758,27.735,117500.0],["2026-03-09",27.2446,27.8527,26.7346,27.4113,127800.0],["2026-03-10",27.4309,28.1763,27.2348,27.4996,99400.0],["2026-03-11",27.3819,27.5781,26.9308,27.1563,72600.0],["2026-03-12",26.7248,27.6565,26.7248,27.1858,78900.0],["2026-03-13",27.4732,27.721,26.7596,27.0074,76800.0],["2026-03-16",27.3543,27.8994,26.8587,27.3047,64100.0],["2026-03-17",27.4335,27.8498,27.1065,27.2948,83100.0],["2026-03-18",26.9875,27.7705,26.5713,26.7893,69300.0],["2026-03-19",26.5713,27.5525,26.3929,27.3146,60300.0],["2026-03-20",27.3146,27.5029,26.8389,27.2452,127600.0],["2026-03-23",27.6912,28.1769,27.4633,27.6318,69900.0],["2026-03-24",27.3939,27.9192,26.492,27.4038,74800.0],["2026-03-25",27.7408,28.0183,27.156,27.3245,51300.0],["2026-03-26",27.2452,27.7408,27.1659,27.4038,42200.0],["2026-03-27",27.2254,27.4534,26.9182,26.9776,47600.0],["2026-03-30",27.2651,27.602,26.8488,27.5525,64900.0],["2026-03-31",27.9192,28.6229,27.5822,27.8696,73900.0],["2026-04-01",27.7705,28.4643,27.7507,28.1372,52300.0],["2026-04-02",27.7804,28.5237,27.7011,28.2462,104200.0],["2026-04-06",28.1273,28.603,27.8002,28.3453,57600.0],["2026-04-07",28.276,28.7121,27.7507,28.5634,46300.0],["2026-04-08",29.4851,29.7329,28.6229,29.0589,89300.0],["2026-04-09",28.8112,30.0996,28.8112,30.05,117000.0],["2026-04-10",29.941,29.941,27.7309,29.7626,58300.0],["2026-04-13",29.5842,31.834,29.2373,30.1293,109600.0],["2026-04-14",30.0599,30.2284,29.5248,30.0996,76800.0],["2026-04-15",30.05,30.05,29.5842,29.7626,68300.0],["2026-04-16",29.8419,30.3077,29.4356,29.5446,89400.0],["2026-04-17",29.9212,31.0907,29.2076,30.6645,123100.0],["2026-04-20",30.3969,30.942,30.3969,30.5357,49300.0],["2026-04-21",30.496,30.6447,29.8122,29.9014,55800.0],["2026-04-22",29.9113,30.1789,28.8211,29.832,42200.0],["2026-04-23",29.7923,30.0699,29.4653,29.9113,49700.0],["2026-04-24",29.8815,30.6447,29.2671,30.5059,106000.0],["2026-04-27",30.5357,30.8429,29.8023,29.8815,54000.0],["2026-04-28",30.05,30.8925,30.05,30.4564,72500.0],["2026-04-29",30.2978,30.4663,29.723,29.8023,56100.0],["2026-04-30",29.5148,30.2483,29.4058,29.7626,68700.0],["2026-05-01",29.6833,30.4167,29.2373,30.3275,65100.0],["2026-05-04",30.1491,30.6249,29.8419,29.9608,77900.0],["2026-05-05",30.0203,30.833,30.0203,30.5753,53500.0],["2026-05-06",30.7537,31.1601,30.5753,30.8826,81400.0],["2026-05-07",31.0411,31.5466,31.0411,31.2195,72800.0],["2026-05-08",31.1303,31.4277,30.7834,31.1997,55000.0],["2026-05-11",31.1997,31.2294,30.5753,30.6645,44600.0],["2026-05-12",30.5555,30.8231,30.0798,30.5951,54000.0],["2026-05-13",30.3573,30.5456,29.9707,30.1491,46800.0],["2026-05-14",30.3573,30.5753,29.9906,30.1888,45300.0],["2026-05-15",29.941,30.0401,29.6239,30.0005,74400.0],["2026-05-18",30.2284,30.5852,30.2284,30.5654,55100.0],["2026-05-19",30.4266,30.6249,30.2483,30.605,55400.0],["2026-05-20",30.605,31.2195,30.0401,31.0709,86100.0],["2026-05-21",30.8726,31.4277,30.6942,31.3285,100400.0],["2026-05-22",31.3484,31.5367,30.1194,31.1601,103000.0],["2026-05-26",31.2592,31.8043,31.17,31.5862,98800.0],["2026-05-27",31.6853,31.8935,31.1204,31.2889,62000.0],["2026-05-28",31.1402,31.3285,30.6645,31.1402,69600.0],["2026-05-29",30.942,31.3087,30.942,31.1204,77700.0],["2026-06-01",30.8925,31.3682,30.278,30.724,126300.0],["2026-06-02",30.5654,31.3484,30.5654,31.3186,120600.0],["2026-06-03",31.1502,31.1502,30.1392,30.2483,86000.0],["2026-06-04",30.6843,31.1303,30.6744,31.0907,78800.0],["2026-06-05",31.0907,31.8935,31.0907,31.497,69500.0],["2026-06-08",31.6556,31.8836,30.3771,31.7349,63100.0],["2026-06-09",31.7349,32.5872,31.7151,32.1115,81600.0],["2026-06-10",32.3196,32.7062,31.5169,32.28,102100.0],["2026-06-11",32.3791,32.5278,29.6239,32.1313,72200.0],["2026-06-12",32.1908,32.7062,31.388,32.28,82300.0],["2026-06-15",32.33,32.89,31.74,31.93,65500.0],["2026-06-16",32.07,32.57,31.67,32.08,103900.0],["2026-06-17",32.08,32.61,31.35,32.18,107700.0],["2026-06-18",32.46,32.75,31.78,31.87,249300.0],["2026-06-22",31.94,32.34,31.84,32.08,70200.0],["2026-06-23",32.13,32.7,31.25,32.68,72400.0],["2026-06-24",32.74,33.16,32.32,33.09,96100.0],["2026-06-25",33.0,33.39,31.71,32.77,74500.0],["2026-06-26",32.91,33.42,30.19,32.88,431200.0],["2026-06-29",32.98,33.98,32.6,33.86,135430.0],["2026-07-13",32.94,33.43,32.94,33.3,103978.170819],["2026-07-14",33.34,33.67,32.83,32.89,48730.7776],["2026-07-15",32.94,33.76,32.83,33.56,80489.382],["2026-07-16",33.62,34.87,33.49,34.62,70865.351],["2026-07-17",34.34,34.485,33.74,33.93,129778.527],["2026-07-20",33.93,34.085,32.94,33.94,123532.749627],["2026-07-21",33.78,34.8,33.67,34.59,150567.615863],["2026-07-22",34.43,34.46,33.25,33.48,84360.35131],["2026-07-23",33.08,33.755,32.635,33.67,84662.837863],["2026-07-24",30.65,33.625,30.65,32.72,145289.913187],["2026-07-27",33.08,34.075,32.68,33.92,114887.703666],["2026-07-28",34.08,34.815,32.605,34.24,82583.452477],["2026-07-29",34.17,34.6,32.875,34.37,132495.847085],["2026-07-30",34.42,34.6453,33.67,33.83,36624.378312],["2026-07-31",33.86,34.13,33.28,34.03,75645.142333]]}