{"t":"EFSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",10.6156,10.6215,10.6156,10.6215,400.0],["2011-07-01",10.6215,10.6215,10.6215,10.6215,0.0],["2011-07-05",10.6215,10.6215,10.6215,10.6215,0.0],["2011-07-06",10.2073,10.2073,9.6452,9.6452,4200.0],["2011-07-07",9.6156,9.7635,9.6156,9.7635,1700.0],["2011-07-08",9.7635,9.7635,9.7635,9.7635,200.0],["2011-07-11",9.7635,9.7635,9.7635,9.7635,0.0],["2011-07-12",9.586,9.586,9.586,9.586,100.0],["2011-07-13",9.6156,9.6156,9.6156,9.6156,1000.0],["2011-07-14",9.6156,9.6156,9.6156,9.6156,500.0],["2011-07-15",9.586,9.6156,9.5624,9.6156,700.0],["2011-07-18",9.5564,9.5564,9.5564,9.5564,800.0],["2011-07-19",9.5564,9.5564,9.4677,9.4677,4200.0],["2011-07-20",9.4558,9.4558,9.4381,9.4381,8400.0],["2011-07-21",9.4381,9.4381,9.4381,9.4381,0.0],["2011-07-22",9.4381,9.4381,9.4381,9.4381,0.0],["2011-07-25",9.4381,9.4381,9.4381,9.4381,0.0],["2011-07-26",9.4381,9.4381,9.4381,9.4381,400.0],["2011-07-27",9.7695,9.7695,9.7695,9.7695,200.0],["2011-07-28",9.7515,9.7515,9.7515,9.7515,11600.0],["2011-07-29",9.7515,9.7515,9.7515,9.7515,0.0],["2011-08-01",9.7515,9.7515,9.7515,9.7515,0.0],["2011-08-02",9.572,9.572,9.5541,9.5541,400.0],["2011-08-03",9.5541,9.5541,9.5541,9.5541,0.0],["2011-08-04",9.5541,9.5541,9.5541,9.5541,0.0],["2011-08-05",9.4225,9.4225,9.3028,9.3028,400.0],["2011-08-08",9.2729,9.2729,8.9738,8.9738,600.0],["2011-08-09",9.4225,9.4225,9.4225,9.4225,400.0],["2011-08-10",9.1233,9.1233,9.1233,9.1233,200.0],["2011-08-11",9.1233,9.3626,9.1233,9.3626,600.0],["2011-08-12",9.5421,10.1404,8.6747,8.7644,2700.0],["2011-08-15",8.6747,8.7943,8.6747,8.7644,1500.0],["2011-08-16",8.7644,8.7644,8.7644,8.7644,0.0],["2011-08-17",8.9798,9.4225,8.9798,9.4225,1400.0],["2011-08-18",9.1533,9.3626,9.1533,9.3626,3100.0],["2011-08-19",8.9738,9.2729,8.9738,9.2729,1100.0],["2011-08-22",9.2729,9.2729,9.2729,9.2729,0.0],["2011-08-23",9.2729,9.2729,9.2729,9.2729,500.0],["2011-08-24",9.4225,9.4823,9.4225,9.4823,600.0],["2011-08-25",9.5302,10.0207,9.5302,10.0207,33400.0],["2011-08-26",9.9908,10.0207,9.9908,10.0207,1900.0],["2011-08-29",10.1105,10.1404,10.0806,10.1404,3000.0],["2011-08-30",10.0207,10.0207,10.0207,10.0207,800.0],["2011-08-31",10.0806,10.1404,10.0806,10.1404,1200.0],["2011-09-01",10.1404,10.1404,10.1404,10.1404,0.0],["2011-09-02",10.0207,10.0207,10.0207,10.0207,300.0],["2011-09-06",10.0207,10.0207,10.0207,10.0207,200.0],["2011-09-07",10.0506,10.0805,10.0506,10.0805,400.0],["2011-09-08",10.1703,10.3199,10.1703,10.3199,1300.0],["2011-09-09",10.3199,10.3199,10.3199,10.3199,0.0],["2011-09-12",10.1703,10.1822,10.1703,10.1703,600.0],["2011-09-13",10.1703,10.4096,10.1703,10.4096,3900.0],["2011-09-14",10.2301,10.2301,10.2301,10.2301,300.0],["2011-09-15",10.2301,10.2301,10.2301,10.2301,0.0],["2011-09-16",10.2301,10.2301,10.2301,10.2301,700.0],["2011-09-19",10.2899,10.7087,10.2899,10.7087,3800.0],["2011-09-20",10.7685,10.7685,10.619,10.619,2300.0],["2011-09-21",10.7685,10.9181,10.7685,10.9181,1300.0],["2011-09-22",10.7685,10.7685,10.619,10.619,500.0],["2011-09-23",10.4096,10.4096,10.4096,10.4096,300.0],["2011-09-26",10.4096,10.4096,10.4096,10.4096,0.0],["2011-09-27",10.1703,10.1703,10.0207,10.0207,300.0],["2011-09-28",10.1703,10.1703,10.1105,10.1703,3500.0],["2011-09-29",10.1703,10.1703,10.1703,10.1703,0.0],["2011-09-30",10.0506,10.0506,9.6319,9.6319,2900.0],["2011-10-03",9.931,9.931,9.931,9.931,2700.0],["2011-10-04",9.931,9.931,9.931,9.931,0.0],["2011-10-05",9.931,9.931,9.931,9.931,0.0],["2011-10-06",9.7515,9.931,9.7515,9.931,2400.0],["2011-10-07",9.931,9.931,9.931,9.931,0.0],["2011-10-10",9.931,9.931,9.931,9.931,0.0],["2011-10-11",9.931,9.931,9.931,9.931,0.0],["2011-10-12",9.7814,9.7814,9.7814,9.7814,1000.0],["2011-10-13",9.7814,9.7814,9.7814,9.7814,0.0],["2011-10-14",9.8712,9.9011,9.8712,9.9011,500.0],["2011-10-17",9.9011,9.9011,9.9011,9.9011,0.0],["2011-10-18",9.9011,9.9011,9.9011,9.9011,0.0],["2011-10-19",9.931,9.931,9.7814,9.7814,1200.0],["2011-10-20",9.8712,9.8712,9.8712,9.8712,400.0],["2011-10-21",9.8712,9.8712,9.8712,9.8712,0.0],["2011-10-24",10.0805,10.0805,10.0207,10.0207,300.0],["2011-10-25",9.7515,9.7934,9.7515,9.7934,400.0],["2011-10-26",9.7515,10.0207,9.7515,10.0207,3800.0],["2011-10-27",10.0207,10.0207,10.0207,10.0207,0.0],["2011-10-28",10.1296,10.1296,10.1296,10.1296,0.0],["2011-10-31",10.1296,10.1296,10.1296,10.1296,0.0],["2011-11-01",10.1296,10.1296,10.1296,10.1296,0.0],["2011-11-02",10.3412,10.432,10.3412,10.432,1100.0],["2011-11-03",10.3412,10.432,10.3412,10.432,4700.0],["2011-11-04",10.3412,10.4017,10.0086,10.2505,19600.0],["2011-11-07",10.2505,10.311,10.2505,10.311,1600.0],["2011-11-08",10.311,10.311,10.311,10.311,0.0],["2011-11-09",10.311,10.311,10.311,10.311,0.0],["2011-11-10",10.311,10.311,10.311,10.311,0.0],["2011-11-11",10.3412,10.3412,10.3412,10.3412,300.0],["2011-11-14",10.3412,10.3412,10.3412,10.3412,200.0],["2011-11-15",10.3715,10.432,10.3715,10.432,2500.0],["2011-11-16",10.5831,10.5831,10.5831,10.5831,200.0],["2011-11-17",10.432,10.432,10.432,10.432,14000.0],["2011-11-18",10.432,10.432,10.432,10.432,0.0],["2011-11-21",10.432,10.432,10.432,10.432,0.0],["2011-11-22",10.4924,10.6436,10.4924,10.6436,600.0],["2011-11-23",10.6436,10.6436,10.6436,10.6436,0.0],["2011-11-25",10.7041,10.7041,10.7041,10.7041,200.0],["2011-11-28",10.4924,10.5831,10.4924,10.5831,3100.0],["2011-11-29",10.4622,10.6436,10.4622,10.6436,2000.0],["2011-11-30",10.6436,10.6436,10.6436,10.6436,0.0],["2011-12-01",10.4622,10.4622,10.4622,10.4622,500.0],["2011-12-02",10.4622,10.4622,10.4622,10.4622,3300.0],["2011-12-05",10.5831,10.7343,10.4622,10.5831,4800.0],["2011-12-06",10.4622,10.5831,10.4622,10.5831,2000.0],["2011-12-07",10.5831,10.5831,10.5831,10.5831,0.0],["2011-12-08",10.4924,10.4924,10.4924,10.4924,400.0],["2011-12-09",10.4924,10.4924,10.4924,10.4924,0.0],["2011-12-12",10.4924,10.5831,10.4622,10.5831,1800.0],["2011-12-13",10.7041,10.7041,10.7041,10.7041,400.0],["2011-12-14",10.7041,10.7041,10.7041,10.7041,0.0],["2011-12-15",10.7041,10.7041,10.7041,10.7041,0.0],["2011-12-16",10.4622,10.4622,10.4622,10.4622,400.0],["2011-12-19",10.7343,10.7343,10.4924,10.4924,400.0],["2011-12-20",10.5831,10.7343,10.4017,10.7343,2300.0],["2011-12-21",10.7343,10.7343,10.7343,10.7343,0.0],["2011-12-22",10.7343,10.7343,10.7343,10.7343,0.0],["2011-12-23",10.4622,10.4622,10.3412,10.3412,800.0],["2011-12-27",10.2505,10.3412,10.2505,10.3412,500.0],["2011-12-28",10.3412,10.3412,10.3412,10.3412,0.0],["2011-12-29",10.311,10.311,10.311,10.311,200.0],["2011-12-30",10.1659,10.1659,10.1659,10.1659,500.0],["2012-01-03",10.1598,10.1598,9.5248,10.1296,3200.0],["2012-01-04",10.1296,10.1296,10.1296,10.1296,0.0],["2012-01-05",9.9421,9.9421,9.6155,9.6155,300.0],["2012-01-06",9.6155,9.6155,9.6155,9.6155,0.0],["2012-01-09",9.6155,9.6155,9.6155,9.6155,200.0],["2012-01-10",9.9784,9.9784,9.6216,9.676,900.0],["2012-01-11",9.7063,9.7063,9.7063,9.7063,600.0],["2012-01-12",9.6458,9.6458,9.3736,9.6458,11300.0],["2012-01-13",10.1296,10.1296,10.1296,10.1296,1100.0],["2012-01-17",10.8795,10.8795,10.8795,10.8795,300.0],["2012-01-18",10.8795,10.8795,10.8795,10.8795,100.0],["2012-01-19",10.0086,10.0086,10.0086,10.0086,300.0],["2012-01-20",10.0086,10.0086,10.0086,10.0086,0.0],["2012-01-23",10.8734,11.4903,10.8734,11.4903,600.0],["2012-01-24",11.4903,11.4903,11.4903,11.4903,0.0],["2012-01-25",11.2888,11.2888,10.3791,11.2338,2000.0],["2012-01-26",11.0934,11.0934,10.837,10.837,300.0],["2012-01-27",10.8675,10.9896,10.8675,10.9896,2800.0],["2012-01-30",10.9896,11.2033,10.9896,11.2033,1800.0],["2012-01-31",10.9896,11.0812,10.9896,11.0812,1300.0],["2012-02-01",11.0812,11.2033,10.9591,10.9591,3100.0],["2012-02-02",10.9591,10.9591,10.9591,10.9591,200.0],["2012-02-03",11.2033,11.2033,11.2033,11.2033,400.0],["2012-02-06",11.2033,11.2033,11.2033,11.2033,0.0],["2012-02-07",10.9896,11.2949,10.9896,11.2949,1400.0],["2012-02-08",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-09",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-10",11.417,11.417,11.417,11.417,200.0],["2012-02-13",11.2644,11.2949,11.2644,11.2949,1400.0],["2012-02-14",11.2949,11.3254,11.2033,11.3132,1900.0],["2012-02-15",11.2949,11.2949,11.2949,11.2949,300.0],["2012-02-16",11.4475,11.5086,11.4475,11.5086,2300.0],["2012-02-17",11.2949,11.2949,11.2949,11.2949,100.0],["2012-02-21",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-22",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-23",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-24",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-27",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-28",11.2949,11.2949,11.2949,11.2949,0.0],["2012-02-29",11.5086,11.6002,11.5086,11.5635,3400.0],["2012-03-01",11.5635,11.5635,11.5635,11.5635,0.0],["2012-03-02",11.5635,11.5635,11.5635,11.5635,0.0],["2012-03-05",11.7528,11.7528,11.7528,11.7528,1100.0],["2012-03-06",11.7528,11.7528,11.7528,11.7528,0.0],["2012-03-07",11.8749,11.9054,11.8749,11.9054,400.0],["2012-03-08",12.0275,12.0275,12.0275,12.0275,500.0],["2012-03-09",12.1802,12.1802,12.1802,12.1802,800.0],["2012-03-12",12.2107,12.2107,12.2107,12.2107,300.0],["2012-03-13",12.2718,12.2718,12.2107,12.2107,1700.0],["2012-03-14",12.2107,12.2107,12.2107,12.2107,300.0],["2012-03-15",12.2107,12.2107,12.1802,12.1802,900.0],["2012-03-16",12.1802,12.1802,12.1802,12.1802,0.0],["2012-03-19",12.1802,12.1802,12.1802,12.1802,0.0],["2012-03-20",12.8212,12.8212,12.8212,12.8212,300.0],["2012-03-21",12.8212,12.8212,12.8212,12.8212,0.0],["2012-03-22",12.8212,12.8212,12.8212,12.8212,0.0],["2012-03-23",12.8212,12.8212,12.8212,12.8212,0.0],["2012-03-26",12.6686,12.6686,12.6686,12.6686,500.0],["2012-03-27",12.2107,12.2107,12.2107,12.2107,1500.0],["2012-03-28",12.6686,12.6686,12.6686,12.6686,100.0],["2012-03-29",12.6686,12.6686,12.6686,12.6686,0.0],["2012-03-30",12.6686,12.6686,12.6686,12.6686,0.0],["2012-04-02",12.2107,12.2107,12.2107,12.2107,300.0],["2012-04-03",11.8138,12.2107,11.8138,11.9054,4400.0],["2012-04-04",11.9054,11.9054,11.9054,11.9054,0.0],["2012-04-05",11.9054,11.9054,11.9054,11.9054,0.0],["2012-04-09",12.2107,12.3633,12.2107,12.2107,2900.0],["2012-04-10",12.2107,12.6686,12.2107,12.6686,1200.0],["2012-04-11",12.6686,12.6686,12.6686,12.6686,0.0],["2012-04-12",12.6686,12.6686,12.6686,12.6686,0.0],["2012-04-13",12.8212,12.8273,12.8212,12.8212,6100.0],["2012-04-16",12.8212,12.8212,12.8212,12.8212,0.0],["2012-04-17",12.8212,12.8212,12.8212,12.8212,0.0],["2012-04-18",12.8212,12.8212,12.8212,12.8212,0.0],["2012-04-19",12.8212,12.8212,12.8212,12.8212,0.0],["2012-04-20",11.936,11.936,11.936,11.936,300.0],["2012-04-23",11.936,11.936,11.936,11.936,0.0],["2012-04-24",12.8151,12.9128,12.2718,12.7297,8200.0],["2012-04-25",12.7297,12.8823,12.7297,12.8823,16200.0],["2012-04-26",13.0855,13.0855,12.7776,12.7776,1400.0],["2012-04-27",12.9316,12.9316,12.9316,12.9316,200.0],["2012-04-30",13.0547,13.2394,12.9623,12.9623,2100.0],["2012-05-01",13.1471,13.1471,13.1163,13.1163,2000.0],["2012-05-02",13.1163,13.1163,13.1163,13.1163,0.0],["2012-05-03",13.1163,13.1163,13.1163,13.1163,0.0],["2012-05-04",12.9623,12.9931,12.9623,12.9931,10200.0],["2012-05-07",12.987,13.0485,12.987,13.0239,10000.0],["2012-05-08",13.2394,13.3626,13.2394,13.3626,1300.0],["2012-05-09",13.3195,13.3195,13.1779,13.1779,1400.0],["2012-05-10",13.1779,13.5473,13.1779,13.1779,1100.0],["2012-05-11",13.1779,13.1779,13.1779,13.1779,0.0],["2012-05-14",13.1779,13.1779,13.1779,13.1779,0.0],["2012-05-15",13.1779,13.1779,13.1779,13.1779,0.0],["2012-05-16",13.455,13.535,13.455,13.535,2700.0],["2012-05-17",13.535,13.535,13.535,13.535,0.0],["2012-05-18",13.5473,13.5473,13.5473,13.5473,600.0],["2012-05-21",13.5473,13.5473,13.5473,13.5473,0.0],["2012-05-22",13.7013,13.7013,13.7013,13.7013,2900.0],["2012-05-23",13.3626,13.3626,13.3626,13.3626,400.0],["2012-05-24",13.3626,13.3626,13.3626,13.3626,0.0],["2012-05-25",13.3626,13.3626,13.3626,13.3626,0.0],["2012-05-29",13.3934,13.3934,13.2394,13.2394,600.0],["2012-05-30",13.2394,13.3934,13.2394,13.3934,2300.0],["2012-05-31",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-01",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-04",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-05",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-06",13.2394,13.3934,13.2394,13.3934,600.0],["2012-06-07",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-08",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-11",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-12",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-13",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-14",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-15",13.5473,13.5473,13.3934,13.3934,600.0],["2012-06-18",13.3934,13.3934,13.3934,13.3934,0.0],["2012-06-19",13.1779,13.3934,13.1348,13.1348,800.0],["2012-06-20",13.0855,13.0855,13.0855,13.0855,200.0],["2012-06-21",13.0239,13.0239,13.0239,13.0239,300.0],["2012-06-22",12.9931,12.9931,12.9931,12.9931,600.0],["2012-06-25",12.9931,12.9931,12.9931,12.9931,0.0],["2012-06-26",12.9623,12.9931,12.9623,12.9931,1200.0],["2012-06-27",12.9931,12.9931,12.9931,12.9931,0.0],["2012-06-28",13.2394,13.2394,13.2394,13.2394,500.0],["2012-06-29",12.9316,12.9316,12.3773,12.3773,900.0],["2012-07-02",12.3773,12.3773,11.1458,12.3158,900.0],["2012-07-03",12.3158,12.3158,12.3158,12.3158,0.0],["2012-07-05",11.4537,11.4844,11.4537,11.4844,500.0],["2012-07-06",11.4844,11.4844,11.4844,11.4844,0.0],["2012-07-09",11.4844,11.4844,11.4844,11.4844,0.0],["2012-07-10",11.7616,11.7616,11.7,11.7,500.0],["2012-07-11",12.3158,12.7776,12.3158,12.7776,2200.0],["2012-07-12",12.7776,12.7776,12.7776,12.7776,0.0],["2012-07-13",12.7776,12.7776,12.7776,12.7776,0.0],["2012-07-16",12.7776,12.7776,12.7776,12.7776,0.0],["2012-07-17",12.0079,12.0079,12.0079,12.0079,1700.0],["2012-07-18",12.0079,12.0079,12.0079,12.0079,0.0],["2012-07-19",12.1618,12.3158,12.1618,12.3158,600.0],["2012-07-20",12.3158,12.3158,12.3158,12.3158,1300.0],["2012-07-23",12.6237,13.3934,12.6237,13.3934,2700.0],["2012-07-24",13.3934,13.5473,13.3934,13.5473,1600.0],["2012-07-25",13.5473,13.5473,13.5473,13.5473,0.0],["2012-07-26",13.5473,13.5473,13.5473,13.5473,0.0],["2012-07-27",13.5473,13.5473,13.5473,13.5473,0.0],["2012-07-30",13.6591,13.6591,13.6591,13.6591,0.0],["2012-07-31",13.6591,13.6591,13.6591,13.6591,0.0],["2012-08-01",13.6591,13.6591,13.6591,13.6591,0.0],["2012-08-02",13.6591,13.6591,13.6591,13.6591,0.0],["2012-08-03",13.6591,13.6591,13.6591,13.6591,0.0],["2012-08-06",13.6591,13.6591,12.4174,12.4174,2000.0],["2012-08-07",12.4174,12.4174,12.4174,12.4174,0.0],["2012-08-08",12.4174,12.4174,12.4174,12.4174,0.0],["2012-08-09",12.4174,12.4174,12.4174,12.4174,0.0],["2012-08-10",12.4174,12.4174,12.4174,12.4174,0.0],["2012-08-13",12.3242,12.3242,12.3242,12.3242,500.0],["2012-08-14",12.5726,12.5726,12.4174,12.4174,700.0],["2012-08-15",12.4174,12.4174,12.4174,12.4174,0.0],["2012-08-16",12.4174,12.4174,12.4174,12.4174,0.0],["2012-08-17",13.3487,13.3487,13.3487,13.3487,400.0],["2012-08-20",12.9451,12.9451,12.4484,12.6347,1300.0],["2012-08-21",12.6347,12.6347,12.6347,12.6347,0.0],["2012-08-22",12.6347,12.6347,12.6347,12.6347,0.0],["2012-08-23",12.4484,12.4484,12.4484,12.4484,200.0],["2012-08-24",12.4484,12.4484,12.4484,12.4484,0.0],["2012-08-27",12.4484,12.4484,12.4484,12.4484,200.0],["2012-08-28",12.4484,12.4484,12.4484,12.4484,0.0],["2012-08-29",12.4484,12.4484,12.4484,12.4484,0.0],["2012-08-30",12.4484,12.4484,12.4484,12.4484,0.0],["2012-08-31",12.4484,12.4484,12.4484,12.4484,400.0],["2012-09-04",12.4484,12.4484,12.4484,12.4484,0.0],["2012-09-05",12.4732,12.5105,12.4732,12.5105,800.0],["2012-09-06",12.5726,12.5726,12.5726,12.5726,1100.0],["2012-09-07",12.5726,12.5726,12.5726,12.5726,0.0],["2012-09-10",12.5726,12.5726,12.5726,12.5726,0.0],["2012-09-11",12.5726,12.5726,12.5726,12.5726,0.0],["2012-09-12",13.5039,13.5039,13.5039,13.5039,100.0],["2012-09-13",13.5039,13.5039,13.5039,13.5039,0.0],["2012-09-14",13.3487,13.3487,13.3487,13.3487,200.0],["2012-09-17",13.6591,13.6591,13.6591,13.6591,100.0],["2012-09-18",13.6591,13.6591,13.6591,13.6591,700.0],["2012-09-19",13.6591,13.7212,13.3487,13.6281,9700.0],["2012-09-20",13.3487,13.3487,13.3487,13.3487,400.0],["2012-09-21",13.3487,13.3487,13.3487,13.3487,1600.0],["2012-09-24",13.3487,13.3487,13.3487,13.3487,0.0],["2012-09-25",13.3487,13.3487,13.3487,13.3487,200.0],["2012-09-26",13.3487,13.3487,13.3487,13.3487,500.0],["2012-09-27",13.3487,13.3487,13.3487,13.3487,0.0],["2012-09-28",13.3487,13.3487,13.3487,13.3487,0.0],["2012-10-01",13.3487,13.3487,13.3487,13.3487,0.0],["2012-10-02",13.3487,13.3487,13.3487,13.3487,0.0],["2012-10-03",13.2493,13.2493,13.2493,13.2493,400.0],["2012-10-04",13.5039,13.5039,13.5039,13.5039,200.0],["2012-10-05",13.5039,13.5039,13.5039,13.5039,0.0],["2012-10-08",13.5039,13.5039,13.5039,13.5039,0.0],["2012-10-09",13.5039,13.5039,13.5039,13.5039,0.0],["2012-10-10",13.5039,13.5039,13.5039,13.5039,0.0],["2012-10-11",13.5039,13.5039,13.5039,13.5039,0.0],["2012-10-12",13.5039,13.5039,13.5039,13.5039,0.0],["2012-10-15",14.28,14.28,14.28,14.28,400.0],["2012-10-16",13.9695,13.9695,13.9695,13.9695,100.0],["2012-10-17",13.9074,13.9074,13.9074,13.9074,100.0],["2012-10-18",13.9074,13.9074,13.9074,13.9074,0.0],["2012-10-19",13.9074,13.9074,13.9074,13.9074,0.0],["2012-10-22",14.1247,14.1558,13.9695,14.1247,1300.0],["2012-10-23",13.6901,13.9695,13.1003,13.6591,1700.0],["2012-10-24",13.6591,13.6591,13.6591,13.6591,0.0],["2012-10-25",13.6591,13.6591,13.6591,13.6591,0.0],["2012-10-26",13.6591,13.6591,13.6591,13.6591,400.0],["2012-10-31",13.7781,13.7781,13.7781,13.7781,0.0],["2012-11-01",13.7781,13.7781,13.7781,13.7781,0.0],["2012-11-02",13.7781,13.7781,13.7781,13.7781,0.0],["2012-11-05",13.7781,13.7781,13.7781,13.7781,0.0],["2012-11-06",13.8908,13.8908,13.8908,13.8908,200.0],["2012-11-07",13.9347,13.9347,13.4649,13.4649,2000.0],["2012-11-08",13.4587,13.5276,13.4587,13.5276,800.0],["2012-11-09",13.5276,13.5276,13.5276,13.5276,200.0],["2012-11-12",13.5276,13.5276,13.5276,13.5276,0.0],["2012-11-13",13.4649,13.4649,13.4649,13.4649,100.0],["2012-11-14",13.4649,13.5276,13.4649,13.5276,1500.0],["2012-11-15",13.5276,13.5276,13.5276,13.5276,700.0],["2012-11-16",13.5276,13.5276,13.5276,13.5276,0.0],["2012-11-19",13.7092,13.7155,13.7092,13.7155,200.0],["2012-11-20",13.7155,13.7155,13.7155,13.7155,0.0],["2012-11-21",13.7155,13.7155,13.7155,13.7155,0.0],["2012-11-23",13.7155,13.7155,13.7155,13.7155,0.0],["2012-11-26",13.5276,13.5276,13.5276,13.5276,200.0],["2012-11-27",13.5276,13.5276,13.5276,13.5276,0.0],["2012-11-28",13.7029,13.7029,13.7029,13.7029,200.0],["2012-11-29",13.371,13.371,13.371,13.371,200.0],["2012-11-30",13.1831,13.3084,13.1831,13.3084,1500.0],["2012-12-03",13.4649,13.4649,13.4649,13.4649,100.0],["2012-12-04",13.4649,13.7029,13.2144,13.7029,1400.0],["2012-12-05",13.7092,13.7155,13.7092,13.7155,300.0],["2012-12-06",13.7155,13.7155,13.7155,13.7155,800.0],["2012-12-07",13.6215,13.6215,13.6215,13.6215,200.0],["2012-12-10",13.4649,13.4649,13.4649,13.4649,100.0],["2012-12-11",13.9347,13.9347,13.9347,13.9347,200.0],["2012-12-12",13.4649,13.4649,13.4649,13.4649,400.0],["2012-12-13",13.7155,13.7155,13.7155,13.7155,400.0],["2012-12-14",13.8908,13.8908,13.8908,13.8908,200.0],["2012-12-17",13.9033,13.9159,13.6403,13.7781,1400.0],["2012-12-18",13.7781,13.7781,13.7781,13.7781,0.0],["2012-12-19",13.6841,13.6841,13.6841,13.6841,200.0],["2012-12-20",13.6841,13.6841,13.6841,13.6841,0.0],["2012-12-21",13.6841,13.6841,13.6841,13.6841,0.0],["2012-12-24",13.6841,13.6841,13.6841,13.6841,0.0],["2012-12-26",13.6528,13.6528,13.6528,13.6528,100.0],["2012-12-27",13.6528,13.8908,13.6528,13.8908,1300.0],["2012-12-28",13.8908,13.8908,13.8908,13.8908,0.0],["2012-12-31",13.7781,13.7781,13.7781,13.7781,300.0],["2013-01-02",13.6403,13.6528,13.6403,13.6528,700.0],["2013-01-03",13.7468,13.7718,13.7468,13.7468,2500.0],["2013-01-04",13.7781,13.7781,13.7781,13.7781,100.0],["2013-01-07",13.7781,13.7781,13.4023,13.4023,5200.0],["2013-01-08",13.6528,14.7175,13.6528,14.0912,2200.0],["2013-01-09",14.0912,14.0912,14.0912,14.0912,300.0],["2013-01-10",13.8407,13.8407,13.7781,13.7781,2000.0],["2013-01-11",13.7781,13.7781,13.7781,13.7781,0.0],["2013-01-14",14.5296,14.5296,14.5296,14.5296,100.0],["2013-01-15",14.5296,14.5296,14.5296,14.5296,0.0],["2013-01-16",14.5296,14.5296,14.5296,14.5296,0.0],["2013-01-17",13.8094,13.8094,13.8094,13.8094,1300.0],["2013-01-18",13.8094,13.8094,13.4336,13.6215,1400.0],["2013-01-22",13.6215,13.8407,13.6215,13.8407,3500.0],["2013-01-23",13.8407,13.8407,13.8407,13.8407,0.0],["2013-01-24",13.9607,13.9607,13.9607,13.9607,0.0],["2013-01-25",13.9607,13.9607,13.9607,13.9607,0.0],["2013-01-28",13.7081,14.2134,13.7081,14.2134,1400.0],["2013-01-29",14.2134,14.2134,14.2134,14.2134,0.0],["2013-01-30",14.2134,14.2197,14.2134,14.2197,1100.0],["2013-01-31",14.2197,14.2197,14.2197,14.2197,0.0],["2013-02-01",14.2197,14.2197,14.2197,14.2197,0.0],["2013-02-04",14.2197,14.2197,14.2197,14.2197,0.0],["2013-02-05",14.2197,14.2197,14.2197,14.2197,0.0],["2013-02-06",13.7081,13.7081,13.7081,13.7081,200.0],["2013-02-07",14.2134,14.2134,14.2134,14.2134,600.0],["2013-02-08",14.2134,14.2134,14.2134,14.2134,0.0],["2013-02-11",14.523,14.5293,14.523,14.5293,400.0],["2013-02-12",14.5293,14.5293,14.5293,14.5293,300.0],["2013-02-13",14.5293,14.5293,14.0618,14.0618,900.0],["2013-02-14",14.0555,14.0555,14.0555,14.0555,400.0],["2013-02-15",14.2703,14.2703,14.2703,14.2703,200.0],["2013-02-19",14.2703,14.2703,14.2703,14.2703,200.0],["2013-02-20",14.2703,14.2703,14.2703,14.2703,0.0],["2013-02-21",14.2703,14.2703,14.2703,14.2703,300.0],["2013-02-22",14.2703,14.2703,14.2703,14.2703,0.0],["2013-02-25",14.2703,14.2703,14.2703,14.2703,500.0],["2013-02-26",14.2703,14.2703,14.2703,14.2703,100.0],["2013-02-27",14.2703,14.2703,14.2703,14.2703,0.0],["2013-02-28",14.2703,14.2703,14.2703,14.2703,0.0],["2013-03-01",14.2703,14.2703,14.2703,14.2703,0.0],["2013-03-04",14.3524,14.4156,14.3524,14.4156,500.0],["2013-03-05",14.5293,14.5293,14.5293,14.5293,200.0],["2013-03-06",14.5293,14.5293,14.5293,14.5293,0.0],["2013-03-07",14.5293,14.5293,14.5293,14.5293,200.0],["2013-03-08",14.5293,14.5293,14.5293,14.5293,300.0],["2013-03-11",14.5293,14.5293,14.5293,14.5293,0.0],["2013-03-12",14.5293,14.5293,14.5293,14.5293,0.0],["2013-03-13",14.5293,14.5293,14.5293,14.5293,0.0],["2013-03-14",14.2134,14.2134,13.9039,13.9039,1000.0],["2013-03-15",14.1503,14.2703,14.1503,14.2703,3200.0],["2013-03-18",14.2703,14.2703,14.2703,14.2703,0.0],["2013-03-19",14.4408,14.5293,14.4408,14.5293,500.0],["2013-03-20",14.5293,14.5293,14.5293,14.5293,0.0],["2013-03-21",14.1503,14.1503,14.1503,14.1503,200.0],["2013-03-22",14.1503,14.1503,14.1503,14.1503,0.0],["2013-03-25",14.1502,14.1502,14.0871,14.0871,200.0],["2013-03-26",13.9607,13.9607,13.9607,13.9607,200.0],["2013-03-27",13.9607,13.9607,13.9607,13.9607,0.0],["2013-03-28",13.9607,13.9607,13.9607,13.9607,0.0],["2013-04-01",13.9607,13.9607,13.9607,13.9607,100.0],["2013-04-02",13.9607,13.9607,13.9607,13.9607,0.0],["2013-04-03",13.9607,13.9607,13.9607,13.9607,0.0],["2013-04-04",13.9923,14.0871,13.9923,14.0871,500.0],["2013-04-05",14.0871,14.0871,14.0871,14.0871,0.0],["2013-04-08",14.0871,14.0871,14.0871,14.0871,500.0],["2013-04-09",14.5293,14.5293,14.5293,14.5293,600.0],["2013-04-10",14.5293,14.5293,14.5293,14.5293,0.0],["2013-04-11",14.5293,14.5293,14.5293,14.5293,0.0],["2013-04-12",13.9923,13.9923,13.9923,13.9923,200.0],["2013-04-15",13.9986,13.9986,13.9986,13.9986,900.0],["2013-04-16",13.9986,13.9986,13.9986,13.9986,0.0],["2013-04-17",13.9986,13.9986,13.9986,13.9986,0.0],["2013-04-18",13.9986,13.9986,13.9986,13.9986,0.0],["2013-04-19",13.9986,13.9986,13.9986,13.9986,0.0],["2013-04-22",13.9986,14.5672,13.9923,14.5672,2500.0],["2013-04-23",14.5924,14.5924,14.5924,14.5924,2000.0],["2013-04-24",14.5924,14.5924,14.5924,14.5924,0.0],["2013-04-25",14.7135,14.7135,14.7135,14.7135,0.0],["2013-04-26",14.7135,14.7135,14.7135,14.7135,0.0],["2013-04-29",14.6816,14.7135,14.395,14.7135,2500.0],["2013-04-30",14.6498,14.6816,14.6498,14.6816,500.0],["2013-05-01",14.6816,14.6816,14.6816,14.6816,0.0],["2013-05-02",14.6498,14.6816,14.395,14.6179,5700.0],["2013-05-03",14.7262,14.809,14.7198,14.7198,700.0],["2013-05-06",14.809,14.809,14.809,14.809,100.0],["2013-05-07",14.809,14.809,14.809,14.809,0.0],["2013-05-08",14.809,14.809,14.809,14.809,0.0],["2013-05-09",14.809,14.809,14.809,14.809,0.0],["2013-05-10",14.5733,14.5733,14.395,14.395,1100.0],["2013-05-13",14.395,14.395,14.395,14.395,0.0],["2013-05-14",14.395,14.395,14.395,14.395,0.0],["2013-05-15",14.395,14.395,14.395,14.395,0.0],["2013-05-16",14.395,14.395,14.395,14.395,1300.0],["2013-05-17",14.3886,14.4587,14.3886,14.4587,1800.0],["2013-05-20",14.4587,14.4587,14.4587,14.4587,0.0],["2013-05-21",14.4587,14.4587,14.4587,14.4587,400.0],["2013-05-22",14.4587,14.8727,14.4587,14.8727,1500.0],["2013-05-23",14.8727,14.8727,14.8727,14.8727,0.0],["2013-05-24",14.8727,14.8727,14.8727,14.8727,0.0],["2013-05-28",14.8727,14.8727,14.8727,14.8727,0.0],["2013-05-29",14.8727,14.8727,14.8727,14.8727,0.0],["2013-05-30",14.3631,14.8727,14.3631,14.8727,1400.0],["2013-05-31",14.6498,14.6498,14.6498,14.6498,100.0],["2013-06-03",14.6498,14.6498,14.6498,14.6498,1000.0],["2013-06-04",14.6498,14.6498,14.6498,14.6498,0.0],["2013-06-05",14.6498,14.6498,14.6498,14.6498,0.0],["2013-06-06",14.6498,14.6498,14.6498,14.6498,0.0],["2013-06-07",14.6498,14.6498,14.6498,14.6498,0.0],["2013-06-10",14.3631,14.3631,14.3631,14.3631,700.0],["2013-06-11",14.3631,14.5224,14.3631,14.5224,700.0],["2013-06-12",14.5224,14.5224,14.5224,14.5224,0.0],["2013-06-13",14.5224,14.5224,14.5224,14.5224,0.0],["2013-06-14",14.3631,14.3631,14.3631,14.3631,200.0],["2013-06-17",14.3631,14.4905,14.3631,14.4905,300.0],["2013-06-18",14.4905,14.4905,14.4905,14.4905,0.0],["2013-06-19",14.4905,14.4905,14.4905,14.4905,0.0],["2013-06-20",14.3631,14.5224,14.3631,14.5224,2500.0],["2013-06-21",14.5224,14.5224,14.5224,14.5224,0.0],["2013-06-24",14.5224,14.5224,14.5224,14.5224,0.0],["2013-06-25",14.5224,14.5224,14.5224,14.5224,0.0],["2013-06-26",14.6498,14.6498,14.6498,14.6498,200.0],["2013-06-27",14.6498,14.8727,14.6498,14.8727,1200.0],["2013-06-28",14.8727,14.8727,14.8727,14.8727,400.0],["2013-07-01",14.8727,14.8727,14.8727,14.8727,0.0],["2013-07-02",14.9045,14.9045,14.9045,14.9045,400.0],["2013-07-03",14.9364,14.9682,14.9364,14.9682,1300.0],["2013-07-05",15.2549,15.2549,15.2549,15.2549,900.0],["2013-07-08",15.7963,15.7963,15.7963,15.7963,100.0],["2013-07-09",15.7963,15.7963,15.7963,15.7963,0.0],["2013-07-10",15.7963,15.7963,15.7963,15.7963,0.0],["2013-07-11",15.7963,15.7963,15.7963,15.7963,0.0],["2013-07-12",15.3504,15.3504,15.3504,15.3504,600.0],["2013-07-15",15.3504,15.3504,15.3504,15.3504,500.0],["2013-07-16",15.3504,15.3504,15.3504,15.3504,0.0],["2013-07-17",15.3504,15.3504,15.3504,15.3504,0.0],["2013-07-18",15.3504,15.3504,15.3504,15.3504,0.0],["2013-07-19",15.3504,15.3504,15.3504,15.3504,0.0],["2013-07-22",15.6052,15.6052,15.6052,15.6052,400.0],["2013-07-23",15.7963,15.7963,15.6052,15.6052,500.0],["2013-07-24",15.6052,15.6052,15.6052,15.6052,0.0],["2013-07-25",15.6052,15.6052,15.6052,15.6052,0.0],["2013-07-26",15.6052,15.6052,15.6052,15.6052,0.0],["2013-07-29",15.7272,15.7272,15.7272,15.7272,0.0],["2013-07-30",15.9197,15.9197,15.9197,15.9197,100.0],["2013-07-31",15.6052,15.6052,15.6052,15.6052,400.0],["2013-08-01",15.6052,15.6052,15.6052,15.6052,0.0],["2013-08-02",14.9889,14.9889,14.9889,14.9889,700.0],["2013-08-05",14.9889,14.9889,14.9889,14.9889,0.0],["2013-08-06",15.342,15.4319,15.342,15.4319,2800.0],["2013-08-07",14.9889,14.9889,14.9889,14.9889,100.0],["2013-08-08",14.9889,14.9889,14.9889,14.9889,0.0],["2013-08-09",14.9889,14.9889,14.9889,14.9889,300.0],["2013-08-12",15.2457,15.4447,15.2457,15.4447,2900.0],["2013-08-13",15.4447,15.4447,15.4447,15.4447,0.0],["2013-08-14",15.4062,15.4062,15.4062,15.4062,100.0],["2013-08-15",15.4062,15.4062,15.4062,15.4062,0.0],["2013-08-16",15.1173,15.5667,15.1173,15.5667,2800.0],["2013-08-19",15.1815,15.1815,15.0852,15.1173,1000.0],["2013-08-20",15.1815,15.2778,15.1815,15.2778,4900.0],["2013-08-21",15.2778,15.2778,15.2778,15.2778,0.0],["2013-08-22",15.1494,15.1494,15.1494,15.1494,300.0],["2013-08-23",15.2778,15.342,15.2778,15.2907,800.0],["2013-08-26",15.1494,15.1494,15.1173,15.1173,1900.0],["2013-08-27",15.1815,15.1815,15.1173,15.1173,1900.0],["2013-08-28",15.1173,15.2457,15.1173,15.2457,2300.0],["2013-08-29",15.2457,15.2457,15.2457,15.2457,0.0],["2013-08-30",15.2457,15.2457,15.2457,15.2457,0.0],["2013-09-03",15.2457,15.2457,15.2457,15.2457,0.0],["2013-09-04",15.2457,15.2457,15.2457,15.2457,0.0],["2013-09-05",15.2457,15.2457,15.2457,15.2457,0.0],["2013-09-06",15.2457,15.2457,15.2457,15.2457,0.0],["2013-09-09",15.0917,15.4062,15.0917,15.4062,5000.0],["2013-09-10",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-11",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-12",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-13",15.0917,15.0917,15.0917,15.0917,100.0],["2013-09-16",15.0917,15.0917,15.0917,15.0917,0.0],["2013-09-17",15.3998,15.4062,15.3998,15.4062,500.0],["2013-09-18",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-19",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-20",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-23",15.3099,15.4062,15.3099,15.4062,4000.0],["2013-09-24",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-25",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-26",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-27",15.4062,15.4062,15.4062,15.4062,0.0],["2013-09-30",15.2457,15.2457,15.2457,15.2457,400.0],["2013-10-01",15.2457,15.2457,15.2457,15.2457,0.0],["2013-10-02",15.2457,15.3741,15.2457,15.3741,4900.0],["2013-10-03",15.3741,15.3741,15.3741,15.3741,0.0],["2013-10-04",15.3741,15.3741,15.3741,15.3741,0.0],["2013-10-07",15.3741,15.3741,15.3741,15.3741,0.0],["2013-10-08",14.8606,14.8606,14.8606,14.8606,300.0],["2013-10-09",14.8606,14.9248,14.8606,14.8606,5100.0],["2013-10-10",15.0531,15.0852,14.6038,14.668,9400.0],["2013-10-11",14.6038,14.6038,14.1994,14.2828,3800.0],["2013-10-14",14.4433,14.5781,14.4433,14.5781,300.0],["2013-10-15",14.4754,14.4754,14.4433,14.4433,3100.0],["2013-10-16",14.7643,14.7643,14.7643,14.7643,100.0],["2013-10-17",14.4754,14.4754,14.4754,14.4754,2700.0],["2013-10-18",14.4433,14.4433,14.4433,14.4433,1000.0],["2013-10-21",14.4754,14.4754,14.4754,14.4754,1000.0],["2013-10-22",14.4754,14.4754,14.3149,14.3149,1000.0],["2013-10-23",14.3149,14.3149,14.2828,14.2828,8800.0],["2013-10-24",14.1865,14.347,14.1223,14.2764,12400.0],["2013-10-25",14.2507,14.2507,14.1865,14.1865,1200.0],["2013-10-28",14.2186,14.2186,14.1801,14.1865,9100.0],["2013-10-29",14.1865,14.1865,14.1159,14.1223,1500.0],["2013-10-30",14.1159,14.1159,13.5007,13.5979,8900.0],["2013-10-31",13.5007,13.7597,13.3065,13.7597,5800.0],["2013-11-01",13.7597,13.7597,13.7597,13.7597,200.0],["2013-11-04",13.9216,13.9216,13.9216,13.9216,200.0],["2013-11-05",13.9216,13.9216,13.9216,13.9216,0.0],["2013-11-06",13.9864,14.3101,13.9864,14.3101,1200.0],["2013-11-07",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-08",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-11",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-12",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-13",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-14",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-15",14.3101,14.3101,14.3101,14.3101,0.0],["2013-11-18",14.6663,14.6663,14.5691,14.5691,400.0],["2013-11-19",14.3101,14.3101,14.3101,14.3101,200.0],["2013-11-20",14.3101,14.3101,14.2518,14.2777,5200.0],["2013-11-21",14.4072,14.7245,14.4072,14.5691,3400.0],["2013-11-22",14.5691,14.5691,14.5691,14.5691,0.0],["2013-11-25",14.5691,14.5691,14.5691,14.5691,0.0],["2013-11-26",14.5691,14.5691,14.5691,14.5691,700.0],["2013-11-27",14.5691,14.5691,14.3425,14.3425,300.0],["2013-11-29",14.3425,14.3425,14.3425,14.3425,0.0],["2013-12-02",14.3425,14.3425,14.3425,14.3425,0.0],["2013-12-03",14.3425,14.3425,14.3425,14.3425,0.0],["2013-12-04",14.5691,14.5691,14.4396,14.5691,6200.0],["2013-12-05",14.6339,14.6339,14.6339,14.6339,4800.0],["2013-12-06",14.6339,14.6339,14.6339,14.6339,100.0],["2013-12-09",14.6339,14.6339,14.6339,14.6339,0.0],["2013-12-10",14.6339,14.6339,14.6339,14.6339,0.0],["2013-12-11",14.6339,14.6339,14.6339,14.6339,0.0],["2013-12-12",14.6339,14.6339,14.6339,14.6339,0.0],["2013-12-13",14.731,14.731,14.5691,14.6986,1400.0],["2013-12-16",14.6986,14.6986,14.6986,14.6986,0.0],["2013-12-17",14.8281,14.8281,14.5368,14.5368,1600.0],["2013-12-18",14.5368,14.5368,14.5368,14.5368,0.0],["2013-12-19",14.5368,14.5368,14.5368,14.5368,0.0],["2013-12-20",14.5691,14.6986,14.5691,14.6986,2300.0],["2013-12-23",14.5691,14.5691,14.5691,14.5691,200.0],["2013-12-24",14.5691,14.5691,14.5691,14.5691,0.0],["2013-12-26",14.5691,14.5691,14.5691,14.5691,0.0],["2013-12-27",14.8281,14.8281,14.8281,14.8281,400.0],["2013-12-30",14.5691,14.5691,14.5691,14.5691,600.0],["2013-12-31",14.5691,14.5691,14.5691,14.5691,0.0],["2014-01-02",14.5691,14.8281,14.5691,14.8281,1100.0],["2014-01-03",14.8281,14.8281,14.8281,14.8281,0.0],["2014-01-06",14.7634,14.8929,14.7634,14.8929,600.0],["2014-01-07",14.8929,14.8929,14.5691,14.5691,1200.0],["2014-01-08",14.5368,14.5368,14.5368,14.5368,100.0],["2014-01-09",14.5368,14.5691,14.5368,14.5691,2200.0],["2014-01-10",14.4073,14.4073,14.3101,14.3101,600.0],["2014-01-13",14.3101,14.3101,14.3101,14.3101,0.0],["2014-01-14",14.3101,14.3101,14.3101,14.3101,0.0],["2014-01-15",14.3101,14.3101,14.3101,14.3101,0.0],["2014-01-16",14.3101,14.3101,14.3101,14.3101,0.0],["2014-01-17",14.3101,15.1843,14.3101,15.1843,2400.0],["2014-01-21",15.1843,15.1843,15.1843,15.1843,0.0],["2014-01-22",15.0548,15.0548,15.0548,15.0548,500.0],["2014-01-23",14.428,14.428,14.428,14.428,200.0],["2014-01-24",15.3094,15.3094,14.5586,14.5586,400.0],["2014-01-27",14.5586,14.5586,14.5586,14.5586,0.0],["2014-01-28",14.526,14.5586,14.526,14.5586,400.0],["2014-01-29",14.5912,14.5912,14.428,14.428,600.0],["2014-01-30",14.428,14.428,14.428,14.428,0.0],["2014-01-31",14.428,14.428,14.428,14.428,1300.0],["2014-02-03",14.428,14.428,13.8992,13.8992,2500.0],["2014-02-04",14.428,14.428,14.428,14.428,600.0],["2014-02-05",14.5586,14.5586,14.5586,14.5586,300.0],["2014-02-06",14.6892,14.8197,14.6892,14.8197,1600.0],["2014-02-07",14.5586,14.5586,14.5586,14.5586,500.0],["2014-02-10",14.5586,14.5586,14.5586,14.5586,0.0],["2014-02-11",14.428,14.7871,14.428,14.6239,3600.0],["2014-02-12",14.6892,15.3094,14.6892,15.3094,800.0],["2014-02-13",15.0156,15.0156,15.0156,15.0156,400.0],["2014-02-14",14.7218,15.0809,14.7218,15.0809,3100.0],["2014-02-18",15.0156,15.0809,15.0156,15.0809,2100.0],["2014-02-19",15.0156,15.0156,15.0156,15.0156,100.0],["2014-02-20",14.7545,14.7545,14.7218,14.7218,800.0],["2014-02-21",14.7545,14.7545,14.7545,14.7545,200.0],["2014-02-24",14.7545,14.8197,14.7545,14.8197,4000.0],["2014-02-25",14.9177,14.9177,14.9177,14.9177,100.0],["2014-02-26",14.9177,14.9177,14.9177,14.9177,0.0],["2014-02-27",14.885,15.0156,14.885,15.0156,700.0],["2014-02-28",15.0156,15.0156,15.0156,15.0156,0.0],["2014-03-03",15.0156,15.0156,15.0156,15.0156,0.0],["2014-03-04",15.0156,15.0156,15.0156,15.0156,0.0],["2014-03-05",14.8524,14.9503,14.8524,14.9503,1000.0],["2014-03-06",14.9503,14.9503,14.9503,14.9503,100.0],["2014-03-07",14.9503,15.0809,14.7218,15.0809,5600.0],["2014-03-10",14.7218,14.8524,14.5586,14.8524,1600.0],["2014-03-11",14.5586,14.5586,14.5586,14.5586,300.0],["2014-03-12",14.7871,14.9503,14.7871,14.9503,1500.0],["2014-03-13",14.9503,14.9503,14.9503,14.9503,0.0],["2014-03-14",14.9503,14.9503,14.9503,14.9503,0.0],["2014-03-17",14.9503,14.9503,14.9503,14.9503,0.0],["2014-03-18",15.0156,15.0156,15.0156,15.0156,3300.0],["2014-03-19",15.0156,15.0156,15.0156,15.0156,0.0],["2014-03-20",15.0156,15.0156,15.0156,15.0156,300.0],["2014-03-21",15.0156,15.0156,15.0156,15.0156,0.0],["2014-03-24",14.5586,14.6892,14.5586,14.6892,300.0],["2014-03-25",14.6892,14.6892,14.6892,14.6892,0.0],["2014-03-26",14.6892,14.6892,14.6892,14.6892,0.0],["2014-03-27",14.6892,14.6892,14.6892,14.6892,0.0],["2014-03-28",14.5586,15.0156,14.5586,15.0156,1300.0],["2014-03-31",15.0156,15.0156,15.0156,15.0156,400.0],["2014-04-01",15.0156,15.0156,15.0156,15.0156,100.0],["2014-04-02",15.0156,15.0156,15.0156,15.0156,1000.0],["2014-04-03",15.0156,15.0156,15.0156,15.0156,0.0],["2014-04-04",15.0156,15.0156,15.0156,15.0156,200.0],["2014-04-07",15.0156,15.0156,15.0156,15.0156,0.0],["2014-04-08",15.0156,15.0156,15.0156,15.0156,0.0],["2014-04-09",14.872,14.872,14.7545,14.8197,500.0],["2014-04-10",14.7675,14.7675,14.7022,14.7022,3900.0],["2014-04-11",14.7022,14.7022,14.7022,14.7022,0.0],["2014-04-14",14.7022,14.7022,14.7022,14.7022,0.0],["2014-04-15",14.7545,14.7545,14.7545,14.7545,700.0],["2014-04-16",15.0156,15.0156,15.0156,15.0156,200.0],["2014-04-17",14.983,15.0156,14.983,15.0156,1300.0],["2014-04-21",15.0156,15.0156,15.0156,15.0156,0.0],["2014-04-22",14.8524,14.8524,14.8197,14.8197,500.0],["2014-04-23",14.8197,14.8197,14.8197,14.8197,0.0],["2014-04-24",14.8197,14.8197,14.8197,14.8197,0.0],["2014-04-25",14.9503,15.0156,14.8524,14.8524,1800.0],["2014-04-28",15.0104,15.0762,14.747,15.0762,1400.0],["2014-04-29",15.0762,15.0762,15.0762,15.0762,0.0],["2014-04-30",15.0433,15.1421,15.0433,15.1421,4900.0],["2014-05-01",14.9445,14.9775,14.9445,14.9775,1700.0],["2014-05-02",15.0762,15.0762,15.0762,15.0762,1400.0],["2014-05-05",15.1421,15.1421,15.1421,15.1421,1700.0],["2014-05-06",15.1421,15.1421,15.1421,15.1421,0.0],["2014-05-07",15.1421,15.1421,15.1421,15.1421,1000.0],["2014-05-08",14.9775,14.9775,14.9511,14.9511,3000.0],["2014-05-09",15.0762,15.0762,15.0762,15.0762,200.0],["2014-05-12",15.1421,15.2079,14.9445,15.2079,14900.0],["2014-05-13",15.1421,15.1421,15.1421,15.1421,10100.0],["2014-05-14",15.1421,15.1421,15.1421,15.1421,2000.0],["2014-05-15",15.1421,15.1421,15.1421,15.1421,0.0],["2014-05-16",15.1421,15.1421,15.1421,15.1421,0.0],["2014-05-19",15.1421,15.1421,15.1421,15.1421,0.0],["2014-05-20",15.0762,15.0762,15.0762,15.0762,900.0],["2014-05-21",15.0762,15.0762,15.0762,15.0762,0.0],["2014-05-22",15.1421,15.1421,15.0104,15.0104,4400.0],["2014-05-23",15.1421,15.2079,15.1421,15.2079,8800.0],["2014-05-27",15.2342,15.2342,15.2342,15.2342,100.0],["2014-05-28",15.1421,15.1421,15.1421,15.1421,500.0],["2014-05-29",15.1421,15.1421,15.1421,15.1421,0.0],["2014-05-30",15.1421,15.1421,15.1421,15.1421,0.0],["2014-06-02",15.1421,15.2079,14.9775,15.175,3600.0],["2014-06-03",15.2737,15.2737,15.2737,15.2737,300.0],["2014-06-04",15.2737,15.2737,15.2737,15.2737,0.0],["2014-06-05",15.2737,15.2737,15.2737,15.2737,0.0],["2014-06-06",15.2737,15.2737,15.2737,15.2737,0.0],["2014-06-09",15.2737,15.2737,15.2606,15.2737,1100.0],["2014-06-10",15.2737,15.2737,15.2737,15.2737,200.0],["2014-06-11",15.3066,15.4712,15.2408,15.4712,3900.0],["2014-06-12",15.4712,15.4712,15.4712,15.4712,0.0],["2014-06-13",15.4712,15.4712,15.4712,15.4712,0.0],["2014-06-16",15.4712,15.4712,15.4712,15.4712,100.0],["2014-06-17",15.3725,15.3725,15.2408,15.3396,22800.0],["2014-06-18",15.3396,15.3396,15.3396,15.3396,0.0],["2014-06-19",15.2737,15.2737,15.1421,15.2408,11800.0],["2014-06-20",15.1421,15.1421,15.1421,15.1421,1100.0],["2014-06-23",15.1421,15.3396,15.1421,15.3396,3900.0],["2014-06-24",15.3396,15.3396,15.0104,15.3066,1500.0],["2014-06-25",15.3066,15.5371,15.3066,15.5371,1300.0],["2014-06-26",15.5371,15.5371,15.5371,15.5371,0.0],["2014-06-27",15.5371,15.5371,15.5371,15.5371,0.0],["2014-06-30",15.5371,15.5371,15.5371,15.5371,500.0],["2014-07-01",15.3396,15.5371,15.3396,15.5371,900.0],["2014-07-02",15.5371,15.5371,15.5371,15.5371,0.0],["2014-07-03",15.5371,15.5371,15.5371,15.5371,0.0],["2014-07-07",15.5371,15.5371,15.5371,15.5371,0.0],["2014-07-08",15.5371,15.5371,15.5371,15.5371,0.0],["2014-07-09",15.5041,15.5041,15.5041,15.5041,200.0],["2014-07-10",15.5371,15.5371,15.5371,15.5371,200.0],["2014-07-11",15.5042,15.5371,15.5042,15.5371,800.0],["2014-07-14",15.6687,15.8004,15.6687,15.8004,900.0],["2014-07-15",15.8004,15.8333,15.8004,15.8333,1800.0],["2014-07-16",15.8333,15.8333,15.8333,15.8333,0.0],["2014-07-17",15.8333,15.8333,15.8333,15.8333,0.0],["2014-07-18",15.8333,15.8333,15.8333,15.8333,0.0],["2014-07-21",15.8004,15.8333,15.8004,15.8004,600.0],["2014-07-22",15.8004,15.8004,15.8004,15.8004,0.0],["2014-07-23",15.2079,15.2079,15.2079,15.2079,100.0],["2014-07-24",15.2079,15.2079,15.2079,15.2079,0.0],["2014-07-25",15.8662,15.8662,15.8004,15.8333,1300.0],["2014-07-28",15.9594,15.9594,15.9594,15.9594,0.0],["2014-07-29",15.9594,15.9594,15.9594,15.9594,0.0],["2014-07-30",15.9594,15.9594,15.9594,15.9594,0.0],["2014-07-31",15.9461,15.9461,15.9461,15.9461,300.0],["2014-08-01",15.9262,15.9262,15.2295,15.2295,900.0],["2014-08-04",15.2295,15.2295,15.2295,15.2295,0.0],["2014-08-05",15.2295,15.2295,15.2295,15.2295,0.0],["2014-08-06",15.2295,15.2295,15.2295,15.2295,0.0],["2014-08-07",15.2295,15.2295,15.2295,15.2295,0.0],["2014-08-08",15.2295,15.2295,15.2295,15.2295,0.0],["2014-08-11",15.2427,15.2427,15.2427,15.2427,200.0],["2014-08-12",15.2494,15.5878,15.0304,15.5878,2200.0],["2014-08-13",15.2626,15.5944,15.2626,15.5944,1500.0],["2014-08-14",15.5944,15.5944,15.5944,15.5944,0.0],["2014-08-15",15.5944,15.5944,15.5944,15.5944,0.0],["2014-08-18",15.7537,15.7603,15.7537,15.7603,200.0],["2014-08-19",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-20",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-21",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-22",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-25",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-26",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-27",15.7603,15.7603,15.7603,15.7603,0.0],["2014-08-28",15.7603,15.7603,15.694,15.694,300.0],["2014-08-29",15.694,15.694,15.694,15.694,0.0],["2014-09-02",15.694,15.694,15.694,15.694,200.0],["2014-09-03",15.694,15.694,15.694,15.694,0.0],["2014-09-04",15.694,15.694,15.694,15.694,0.0],["2014-09-05",15.694,15.694,15.694,15.694,0.0],["2014-09-08",15.9196,15.9196,15.694,15.694,500.0],["2014-09-09",15.694,15.694,15.694,15.694,0.0],["2014-09-10",15.8267,15.8267,15.694,15.694,400.0],["2014-09-11",15.694,15.694,15.694,15.694,0.0],["2014-09-12",15.6276,15.6276,15.5944,15.621,1700.0],["2014-09-15",15.6276,15.6276,15.6276,15.6276,200.0],["2014-09-16",15.6276,15.6276,15.6276,15.6276,0.0],["2014-09-17",15.6276,15.7603,14.9375,15.7603,3100.0],["2014-09-18",15.7603,15.8931,15.7603,15.8931,300.0],["2014-09-19",15.6608,15.6608,15.1034,15.1366,700.0],["2014-09-22",15.5944,15.7603,15.5944,15.6741,4700.0],["2014-09-23",15.6741,15.6741,15.6741,15.6741,0.0],["2014-09-24",15.6741,15.6741,15.6741,15.6741,0.0],["2014-09-25",15.6741,15.6741,15.6741,15.6741,0.0],["2014-09-26",15.6741,15.6741,15.6741,15.6741,0.0],["2014-09-29",15.6741,15.6741,15.6741,15.6741,0.0],["2014-09-30",15.694,15.694,15.694,15.694,200.0],["2014-10-01",15.694,15.694,15.694,15.694,0.0],["2014-10-02",15.694,15.694,15.694,15.694,0.0],["2014-10-03",15.694,15.694,15.694,15.694,0.0],["2014-10-06",15.694,15.694,15.694,15.694,0.0],["2014-10-07",15.694,15.694,15.1631,15.694,2700.0],["2014-10-08",15.694,15.694,15.694,15.694,0.0],["2014-10-09",15.694,15.694,15.694,15.694,0.0],["2014-10-10",15.694,15.694,15.694,15.694,0.0],["2014-10-13",15.694,15.694,15.694,15.694,0.0],["2014-10-14",15.694,15.694,15.694,15.694,0.0],["2014-10-15",15.6542,15.6608,14.9375,14.9375,1800.0],["2014-10-16",14.9375,15.694,14.9375,15.694,1100.0],["2014-10-17",15.694,15.694,15.694,15.694,0.0],["2014-10-20",15.694,15.694,15.694,15.694,0.0],["2014-10-21",15.5944,15.6077,15.5944,15.6077,1800.0],["2014-10-22",15.6608,15.6807,15.2626,15.4617,8000.0],["2014-10-23",15.4617,15.4617,15.4617,15.4617,0.0],["2014-10-24",15.4617,15.4617,15.4617,15.4617,0.0],["2014-10-27",15.8599,16.0921,15.8599,16.0921,400.0],["2014-10-28",15.7271,15.7271,15.2626,15.2626,500.0],["2014-10-29",15.7312,15.7312,15.3965,15.3965,14300.0],["2014-10-30",16.0659,16.2333,16.0659,16.2333,200.0],["2014-10-31",15.43,15.43,15.43,15.43,200.0],["2014-11-03",15.43,15.4434,15.43,15.4367,1100.0],["2014-11-04",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-05",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-06",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-07",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-10",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-11",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-12",15.4367,15.4367,15.4367,15.4367,0.0],["2014-11-13",16.0659,16.0659,16.0659,16.0659,700.0],["2014-11-14",15.4635,15.4635,15.4635,15.4635,200.0],["2014-11-17",15.4635,15.5639,15.4635,15.4635,1000.0],["2014-11-18",15.4635,15.4635,15.4635,15.4635,0.0],["2014-11-19",15.5639,15.5639,15.4635,15.4635,3700.0],["2014-11-20",15.5304,15.5639,15.4635,15.5438,8900.0],["2014-11-21",15.3965,15.3965,15.3965,15.3965,200.0],["2014-11-24",15.3965,15.43,15.3965,15.43,12200.0],["2014-11-25",15.3965,15.3965,15.3965,15.3965,1200.0],["2014-11-26",15.3965,15.3965,15.3965,15.3965,0.0],["2014-11-28",15.3965,15.3965,15.3965,15.3965,0.0],["2014-12-01",15.3965,15.3965,15.3965,15.3965,100.0],["2014-12-02",15.3965,15.3965,15.3965,15.3965,0.0],["2014-12-03",15.5639,15.5639,15.5639,15.5639,1400.0],["2014-12-04",15.5639,15.5639,15.5639,15.5639,500.0],["2014-12-05",15.5304,15.5304,15.5304,15.5304,500.0],["2014-12-08",15.7312,15.7312,15.7312,15.7312,300.0],["2014-12-09",15.5304,15.8651,15.4969,15.8651,3800.0],["2014-12-10",15.5639,15.5639,15.5639,15.5639,200.0],["2014-12-11",15.7312,15.7312,15.3965,15.3965,1200.0],["2014-12-12",15.3296,15.5639,15.3296,15.5639,500.0],["2014-12-15",15.5639,15.5639,15.5639,15.5639,0.0],["2014-12-16",15.5639,15.5639,15.5639,15.5639,0.0],["2014-12-17",15.5639,15.5639,15.5639,15.5639,0.0],["2014-12-18",15.3296,15.3296,15.3296,15.3296,900.0],["2014-12-19",15.3296,15.3296,15.3296,15.3296,0.0],["2014-12-22",15.5973,15.5973,15.5973,15.5973,800.0],["2014-12-23",15.5973,15.5973,15.5973,15.5973,1000.0],["2014-12-24",15.5973,15.5973,15.5973,15.5973,0.0],["2014-12-26",15.5973,15.5973,15.5973,15.5973,0.0],["2014-12-29",15.5973,15.5973,15.2961,15.2961,12500.0],["2014-12-30",15.2961,15.2961,15.2961,15.2961,0.0],["2014-12-31",15.2961,15.5973,15.2961,15.5973,300.0],["2015-01-02",15.3965,15.3965,15.3965,15.3965,1300.0],["2015-01-05",15.3965,15.3965,15.3965,15.3965,300.0],["2015-01-06",15.3965,15.3965,15.3965,15.3965,0.0],["2015-01-07",15.3965,15.3965,15.3965,15.3965,0.0],["2015-01-08",15.3965,15.3965,15.3965,15.3965,0.0],["2015-01-09",15.3965,15.3965,15.3965,15.3965,0.0],["2015-01-12",15.3965,15.3965,15.3965,15.3965,0.0],["2015-01-13",15.5304,15.5304,15.5304,15.5304,200.0],["2015-01-14",15.4635,15.4635,15.4635,15.4635,500.0],["2015-01-15",15.6308,16.0592,15.6308,16.0592,600.0],["2015-01-16",16.0592,16.0592,16.0592,16.0592,0.0],["2015-01-20",16.0592,16.0592,16.0592,16.0592,0.0],["2015-01-21",16.0592,16.0592,16.0592,16.0592,0.0],["2015-01-22",15.5639,15.8116,15.5639,15.5639,500.0],["2015-01-23",15.5639,15.5639,15.5639,15.5639,0.0],["2015-01-26",15.5639,15.5639,15.5639,15.5639,1300.0],["2015-01-27",15.5639,15.5639,15.5639,15.5639,0.0],["2015-01-28",15.5639,15.5639,15.5639,15.5639,0.0],["2015-01-29",15.5639,15.5639,15.5639,15.5639,0.0],["2015-01-30",15.6989,15.6989,15.6989,15.6989,0.0],["2015-02-02",15.6989,15.6989,15.6989,15.6989,0.0],["2015-02-03",15.6989,15.6989,15.6989,15.6989,0.0],["2015-02-04",15.6989,15.6989,15.6989,15.6989,0.0],["2015-02-05",15.4288,15.6989,15.4288,15.6989,300.0],["2015-02-06",16.0028,16.0028,16.0028,16.0028,200.0],["2015-02-09",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-10",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-11",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-12",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-13",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-17",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-18",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-19",16.0028,16.0028,16.0028,16.0028,0.0],["2015-02-20",15.9352,15.9352,15.9352,15.9352,200.0],["2015-02-23",15.9352,15.9352,15.9352,15.9352,0.0],["2015-02-24",16.0028,16.0028,16.0028,16.0028,2000.0],["2015-02-25",16.0365,16.0365,15.9353,16.0365,1700.0],["2015-02-26",16.0365,16.0365,16.0365,16.0365,0.0],["2015-02-27",15.8677,16.2053,15.7327,16.0838,1100.0],["2015-03-02",16.2053,16.2053,16.2053,16.2053,500.0],["2015-03-03",16.2053,16.2053,16.2053,16.2053,200.0],["2015-03-04",16.1041,16.1041,16.1041,16.1041,6400.0],["2015-03-05",16.1041,16.1041,16.0298,16.0365,5800.0],["2015-03-06",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-09",16.2053,16.2053,16.0163,16.0365,700.0],["2015-03-10",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-11",16.0365,16.0365,15.5301,15.5301,900.0],["2015-03-12",15.5301,15.5301,15.5301,15.5301,0.0],["2015-03-13",15.5301,15.5301,15.5301,15.5301,0.0],["2015-03-16",15.5301,15.5301,15.5301,15.5301,0.0],["2015-03-17",15.5301,15.5301,15.5301,15.5301,0.0],["2015-03-18",16.0365,16.0365,16.0365,16.0365,600.0],["2015-03-19",16.0365,16.0365,16.0365,16.0365,100.0],["2015-03-20",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-23",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-24",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-25",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-26",16.0365,16.0365,16.0365,16.0365,0.0],["2015-03-27",16.2053,16.3741,16.2053,16.3741,1600.0],["2015-03-30",16.3741,16.3741,16.3741,16.3741,100.0],["2015-03-31",16.4754,16.5429,16.4754,16.5429,300.0],["2015-04-01",16.2053,16.2053,16.0365,16.0365,400.0],["2015-04-02",16.0365,16.0365,16.0365,16.0365,0.0],["2015-04-06",16.0365,16.0365,16.0365,16.0365,0.0],["2015-04-07",16.7117,16.7117,16.7117,16.7117,100.0],["2015-04-08",16.7117,16.7117,16.7117,16.7117,100.0],["2015-04-09",15.969,16.2053,15.834,16.2053,3200.0],["2015-04-10",16.2053,16.2053,16.2053,16.2053,0.0],["2015-04-13",16.2053,16.2053,16.2053,16.2053,1000.0],["2015-04-14",16.2053,16.2053,16.2053,16.2053,0.0],["2015-04-15",16.2053,16.2053,16.2053,16.2053,0.0],["2015-04-16",16.2053,16.2053,16.2053,16.2053,600.0],["2015-04-17",16.2053,16.2053,16.2053,16.2053,0.0],["2015-04-20",16.5429,16.5429,16.5429,16.5429,300.0],["2015-04-21",16.5429,16.5429,16.5429,16.5429,0.0],["2015-04-22",16.5429,16.5429,16.5429,16.5429,0.0],["2015-04-23",16.5497,16.5497,16.5429,16.5429,500.0],["2015-04-24",16.5429,16.5429,16.5429,16.5429,0.0],["2015-04-27",16.6791,16.6791,16.6791,16.6791,0.0],["2015-04-28",16.3727,16.3727,16.3727,16.3727,200.0],["2015-04-29",16.3727,16.3727,16.3727,16.3727,0.0],["2015-04-30",16.3727,16.3727,16.3727,16.3727,0.0],["2015-05-01",16.3727,16.3727,16.3727,16.3727,0.0],["2015-05-04",16.3727,16.3727,16.3727,16.3727,0.0],["2015-05-05",16.3727,16.3727,16.3727,16.3727,0.0],["2015-05-06",16.3727,16.3727,16.0664,16.3727,300.0],["2015-05-07",16.3727,16.3727,16.3727,16.3727,0.0],["2015-05-08",16.3727,16.3727,16.3727,16.3727,0.0],["2015-05-11",16.1685,16.1685,16.1685,16.1685,1100.0],["2015-05-12",16.1685,16.1685,16.0664,16.0664,1700.0],["2015-05-13",16.0664,16.0664,16.0664,16.0664,2000.0],["2015-05-14",16.0051,16.0051,15.9983,15.9983,300.0],["2015-05-15",16.0051,16.0051,16.0051,16.0051,300.0],["2015-05-18",15.9983,16.0051,15.9983,15.9983,4700.0],["2015-05-19",15.9983,15.9983,15.9983,15.9983,1000.0],["2015-05-20",16.0664,16.0664,16.0664,16.0664,1300.0],["2015-05-21",16.0664,16.0732,16.0664,16.0732,300.0],["2015-05-22",16.2162,16.2162,15.9983,15.9983,5300.0],["2015-05-26",15.9983,15.9983,15.9983,15.9983,3700.0],["2015-05-27",15.9983,15.9983,15.8622,15.8622,400.0],["2015-05-28",15.9983,15.9983,15.9983,15.9983,200.0],["2015-05-29",15.8622,15.8622,15.726,15.726,2000.0],["2015-06-01",15.726,15.726,15.726,15.726,0.0],["2015-06-02",15.726,15.726,15.726,15.726,0.0],["2015-06-03",15.726,15.726,15.726,15.726,1200.0],["2015-06-04",15.726,15.726,15.726,15.726,0.0],["2015-06-05",15.726,15.726,15.726,15.726,200.0],["2015-06-08",15.726,15.726,15.726,15.726,0.0],["2015-06-09",15.7941,15.8622,15.7941,15.8622,400.0],["2015-06-10",15.8622,15.8622,15.8622,15.8622,1200.0],["2015-06-11",16.3387,17.8705,16.3387,17.8364,6900.0],["2015-06-12",17.3531,17.3531,17.3531,17.3531,100.0],["2015-06-15",17.3531,17.7683,17.3531,17.7683,600.0],["2015-06-16",17.3939,17.3939,16.8833,16.8833,500.0],["2015-06-17",17.0195,17.1897,17.0195,17.1897,400.0],["2015-06-18",17.1897,17.1897,17.0876,17.1897,1600.0],["2015-06-19",15.7941,15.7941,15.7941,15.7941,100.0],["2015-06-22",15.7941,15.7941,15.7941,15.7941,0.0],["2015-06-23",15.7941,15.7941,15.7941,15.7941,0.0],["2015-06-24",15.7941,15.7941,15.7941,15.7941,0.0],["2015-06-25",15.7941,15.7941,15.7941,15.7941,0.0],["2015-06-26",15.7941,15.7941,15.7941,15.7941,0.0],["2015-06-29",17.0195,17.0195,15.9371,15.9371,700.0],["2015-06-30",15.9983,15.9983,15.9983,15.9983,200.0],["2015-07-01",15.9983,15.9983,15.9983,15.9983,0.0],["2015-07-02",15.9983,15.9983,15.9983,15.9983,0.0],["2015-07-06",15.9983,15.9983,15.9983,15.9983,0.0],["2015-07-07",15.9983,15.9983,15.9983,15.9983,0.0],["2015-07-08",15.9371,15.9371,15.9371,15.9371,300.0],["2015-07-09",15.9371,15.9371,15.9371,15.9371,0.0],["2015-07-10",16.3319,16.6723,16.3319,16.6723,700.0],["2015-07-13",16.6723,16.6723,16.6723,16.6723,0.0],["2015-07-14",16.6791,16.6791,16.6791,16.6791,400.0],["2015-07-15",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-16",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-17",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-20",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-21",16.6791,16.6791,16.6791,16.6791,1200.0],["2015-07-22",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-23",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-24",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-27",16.6791,16.6791,16.6791,16.6791,0.0],["2015-07-28",16.4732,16.4732,16.4732,16.4732,100.0],["2015-07-29",16.384,16.384,16.384,16.384,500.0],["2015-07-30",16.384,16.384,16.384,16.384,0.0],["2015-07-31",16.1986,16.1986,16.1986,16.1986,100.0],["2015-08-03",16.1986,16.1986,16.1986,16.1986,0.0],["2015-08-04",16.1986,16.1986,15.9927,16.13,2800.0],["2015-08-05",16.027,16.13,16.027,16.13,800.0],["2015-08-06",16.027,16.027,16.0202,16.027,3500.0],["2015-08-07",16.027,16.027,15.9584,15.9584,1500.0],["2015-08-10",15.9241,15.9241,15.8074,15.8898,3100.0],["2015-08-11",15.8554,15.9584,15.828,15.9584,1700.0],["2015-08-12",15.9584,15.9584,15.9584,15.9584,0.0],["2015-08-13",15.828,15.828,15.7868,15.8211,2100.0],["2015-08-14",16.13,17.0223,16.13,16.9537,3000.0],["2015-08-17",15.7868,15.7868,15.7868,15.7868,800.0],["2015-08-18",16.13,16.13,16.13,16.13,300.0],["2015-08-19",16.13,16.13,16.13,16.13,400.0],["2015-08-20",15.9584,16.4663,15.9584,16.4663,700.0],["2015-08-21",15.9584,15.9584,15.9584,15.9584,400.0],["2015-08-24",16.1094,16.1094,16.1094,16.1094,100.0],["2015-08-25",15.9241,15.9241,15.7182,15.7182,800.0],["2015-08-26",16.0545,16.0545,16.0545,16.0545,200.0],["2015-08-27",16.0545,16.0545,16.0545,16.0545,0.0],["2015-08-28",16.0545,16.0545,16.0545,16.0545,0.0],["2015-08-31",16.0545,16.0545,16.0545,16.0545,0.0],["2015-09-01",15.9584,16.13,15.9584,16.13,900.0],["2015-09-02",16.13,16.13,16.13,16.13,0.0],["2015-09-03",15.9584,15.9584,15.9584,15.9584,600.0],["2015-09-04",15.9584,15.9584,15.9584,15.9584,0.0],["2015-09-08",15.8005,15.8005,15.7868,15.7868,1300.0],["2015-09-09",15.9584,15.9584,15.9584,15.9584,1200.0],["2015-09-10",15.9241,15.9241,15.9241,15.9241,100.0],["2015-09-11",15.9241,15.9241,15.9241,15.9241,0.0],["2015-09-14",15.8554,15.8554,15.7182,15.8211,700.0],["2015-09-15",15.8554,15.8554,15.8554,15.8554,600.0],["2015-09-16",15.8554,15.8554,15.8554,15.8554,0.0],["2015-09-17",15.8554,15.8554,15.8554,15.8554,200.0],["2015-09-18",15.8554,15.8554,15.8554,15.8554,3200.0],["2015-09-21",15.8554,15.8554,15.8554,15.8554,0.0],["2015-09-22",15.7868,15.7868,15.7868,15.7868,100.0],["2015-09-23",15.7868,15.7868,15.7868,15.7868,0.0],["2015-09-24",15.7868,15.7868,15.7868,15.7868,0.0],["2015-09-25",15.7868,15.7868,15.7868,15.7868,0.0],["2015-09-28",15.8554,15.8554,15.7868,15.7868,500.0],["2015-09-29",15.7868,15.7868,15.7868,15.7868,0.0],["2015-09-30",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-01",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-02",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-05",15.8349,15.8349,15.8349,15.8349,200.0],["2015-10-06",15.8349,15.8349,15.8349,15.8349,0.0],["2015-10-07",15.7868,15.7868,15.7868,15.7868,400.0],["2015-10-08",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-09",15.7868,15.7868,15.7868,15.7868,200.0],["2015-10-12",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-13",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-14",15.7868,15.7868,15.7868,15.7868,0.0],["2015-10-15",15.7868,15.8211,15.7182,15.7182,2200.0],["2015-10-16",15.7182,15.7182,15.7182,15.7182,0.0],["2015-10-19",15.8143,15.8143,15.8143,15.8143,100.0],["2015-10-20",15.7182,15.7182,15.7182,15.7182,100.0],["2015-10-21",15.7182,15.7182,15.7182,15.7182,0.0],["2015-10-22",15.7319,15.7868,15.7319,15.7868,400.0],["2015-10-23",15.8074,15.8211,15.8074,15.8211,300.0],["2015-10-26",15.8211,15.8211,15.8211,15.8211,100.0],["2015-10-27",15.8898,15.9927,15.8898,15.8898,400.0],["2015-10-28",15.8898,15.8898,15.8898,15.8898,0.0],["2015-10-29",15.8898,15.8898,15.8898,15.8898,0.0],["2015-10-30",15.8898,15.8898,15.8898,15.8898,300.0],["2015-11-02",16.0905,16.1044,16.0905,16.0975,600.0],["2015-11-03",16.0975,16.0975,16.0975,16.0975,0.0],["2015-11-04",16.4367,16.4436,16.4367,16.4436,800.0],["2015-11-05",16.0975,16.0975,16.0975,16.0975,400.0],["2015-11-06",16.0975,16.0975,16.0975,16.0975,0.0],["2015-11-09",16.0975,16.1321,16.0975,16.1321,700.0],["2015-11-10",16.4436,16.4436,16.4436,16.4436,1100.0],["2015-11-11",16.4436,16.4436,16.4436,16.4436,0.0],["2015-11-12",16.4436,16.4436,16.4436,16.4436,0.0],["2015-11-13",16.4436,16.4436,16.4436,16.4436,0.0],["2015-11-16",16.4436,16.4436,16.4436,16.4436,0.0],["2015-11-17",16.6167,16.6167,16.6167,16.6167,100.0],["2015-11-18",16.6167,16.6167,16.6167,16.6167,0.0],["2015-11-19",16.6167,16.6167,16.6167,16.6167,0.0],["2015-11-20",16.0975,16.0975,16.0975,16.0975,200.0],["2015-11-23",16.0975,16.0975,16.0975,16.0975,0.0],["2015-11-24",16.0975,16.0975,16.0975,16.0975,700.0],["2015-11-25",16.0975,16.0975,16.0975,16.0975,0.0],["2015-11-27",16.0975,16.0975,16.0975,16.0975,0.0],["2015-11-30",16.4436,16.4436,16.4436,16.4436,200.0],["2015-12-01",16.4436,16.4436,16.4436,16.4436,0.0],["2015-12-02",16.3398,16.3398,15.9936,16.0075,4400.0],["2015-12-03",16.6167,16.6167,16.6167,16.6167,100.0],["2015-12-04",16.4437,16.4437,15.9936,15.9936,500.0],["2015-12-07",15.959,15.9936,15.9244,15.9936,1100.0],["2015-12-08",15.9936,15.9936,15.9936,15.9936,300.0],["2015-12-09",15.9936,15.9936,15.9936,15.9936,0.0],["2015-12-10",16.0975,16.0975,16.0975,16.0975,100.0],["2015-12-11",16.0975,16.2706,16.0975,16.2706,300.0],["2015-12-14",15.9521,16.2706,15.9244,15.9244,1400.0],["2015-12-15",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-16",16.0975,16.0975,16.0975,16.0975,200.0],["2015-12-17",15.9244,15.9244,15.9244,15.9244,7100.0],["2015-12-18",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-21",15.8205,15.9936,15.8205,15.9244,600.0],["2015-12-22",16.0975,16.0975,15.9244,15.9244,800.0],["2015-12-23",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-24",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-28",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-29",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-30",15.9244,15.9244,15.9244,15.9244,0.0],["2015-12-31",15.9244,15.9244,15.9244,15.9244,0.0],["2016-01-04",16.0975,16.0975,15.9244,15.9244,300.0],["2016-01-05",15.9244,15.9244,15.9244,15.9244,200.0],["2016-01-06",16.2706,16.4436,15.9244,16.2706,1700.0],["2016-01-07",15.9244,15.9244,15.9244,15.9244,100.0],["2016-01-08",15.9244,15.9244,15.9244,15.9244,0.0],["2016-01-11",15.9244,16.6167,15.9244,16.6167,1800.0],["2016-01-12",15.9244,15.9244,15.9244,15.9244,200.0],["2016-01-13",15.8205,15.8205,15.8205,15.8205,5100.0],["2016-01-14",15.8205,15.8205,15.8205,15.8205,0.0],["2016-01-15",15.9244,15.9244,15.9244,15.9244,100.0],["2016-01-19",16.2706,16.2706,16.2706,16.2706,500.0],["2016-01-20",16.0629,16.0629,15.9244,15.9244,600.0],["2016-01-21",15.9244,15.9244,15.9244,15.9244,0.0],["2016-01-22",16.0975,16.0975,15.9313,15.9936,1800.0],["2016-01-25",15.9936,15.9936,15.9936,15.9936,0.0],["2016-01-26",16.2706,16.2706,16.2706,16.2706,800.0],["2016-01-27",16.6167,16.6167,16.6098,16.6098,1500.0],["2016-01-28",16.6098,16.6098,16.6098,16.6098,0.0],["2016-01-29",16.4436,16.4436,16.0975,16.0975,1200.0],["2016-02-01",16.2371,16.2371,16.2371,16.2371,0.0],["2016-02-02",16.5863,16.5863,16.0975,16.0975,900.0],["2016-02-03",16.0975,16.0975,16.0975,16.0975,0.0],["2016-02-04",16.0975,16.0975,16.0975,16.0975,0.0],["2016-02-05",16.0975,16.0975,16.0975,16.0975,0.0],["2016-02-08",16.0975,16.0975,16.0975,16.0975,0.0],["2016-02-09",16.0975,16.1324,16.0975,16.1324,600.0],["2016-02-10",16.0626,16.0626,16.0626,16.0626,400.0],["2016-02-11",16.0626,16.0626,16.0626,16.0626,200.0],["2016-02-12",16.0626,16.0626,15.9997,15.9997,700.0],["2016-02-16",15.9997,15.9997,15.9997,15.9997,0.0],["2016-02-17",16.1324,16.1324,16.1324,16.1324,300.0],["2016-02-18",16.2371,16.2371,16.2371,16.2371,400.0],["2016-02-19",16.2371,16.2371,16.2371,16.2371,100.0],["2016-02-22",16.2371,16.2371,16.2371,16.2371,0.0],["2016-02-23",16.2371,16.2371,16.2371,16.2371,0.0],["2016-02-24",16.2371,16.2371,16.2371,16.2371,0.0],["2016-02-25",16.2371,16.2371,16.0276,16.0276,1000.0],["2016-02-26",16.0626,16.0626,16.0626,16.0626,100.0],["2016-02-29",16.0626,16.0626,16.0276,16.0276,400.0],["2016-03-01",16.0626,16.0626,16.0626,16.0626,900.0],["2016-03-02",16.0626,16.0626,16.0626,16.0626,1500.0],["2016-03-03",16.0276,16.0276,16.0276,16.0276,300.0],["2016-03-04",16.0626,16.0626,16.0626,16.0626,2000.0],["2016-03-07",16.0626,16.0626,16.0626,16.0626,0.0],["2016-03-08",16.0276,16.0276,16.0276,16.0276,900.0],["2016-03-09",16.2371,16.2371,16.2371,16.2371,400.0],["2016-03-10",16.2371,16.2371,16.2371,16.2371,0.0],["2016-03-11",16.0626,16.0626,16.0626,16.0626,2200.0],["2016-03-14",16.7609,16.7609,16.7609,16.7609,800.0],["2016-03-15",16.4117,16.4816,16.0276,16.0626,2500.0],["2016-03-16",16.0626,16.0626,16.0626,16.0626,0.0],["2016-03-17",16.0626,16.0626,16.0626,16.0626,600.0],["2016-03-18",16.0626,16.0626,16.0276,16.0276,900.0],["2016-03-21",16.0626,16.4117,16.0626,16.4117,500.0],["2016-03-22",16.2371,16.2371,16.2371,16.2371,300.0],["2016-03-23",16.2371,16.2371,16.2371,16.2371,0.0],["2016-03-24",16.0626,16.0626,16.0626,16.0626,300.0],["2016-03-28",16.0626,16.0626,16.0346,16.0346,3600.0],["2016-03-29",16.0346,16.0346,16.0346,16.0346,0.0],["2016-03-30",16.0556,16.0556,16.0346,16.0346,900.0],["2016-03-31",16.0346,16.0346,16.0346,16.0346,0.0],["2016-04-01",16.0346,16.0346,16.0346,16.0346,0.0],["2016-04-04",16.0346,16.0346,16.0346,16.0346,0.0],["2016-04-05",16.0626,16.0626,16.0626,16.0626,1400.0],["2016-04-06",16.0626,16.0626,16.0626,16.0626,0.0],["2016-04-07",16.0626,16.0626,16.0626,16.0626,0.0],["2016-04-08",16.0626,16.0626,16.0626,16.0626,0.0],["2016-04-11",16.0626,16.0626,16.0626,16.0626,0.0],["2016-04-12",16.0626,16.0626,16.0626,16.0626,300.0],["2016-04-13",16.0626,16.0626,16.0626,16.0626,0.0],["2016-04-14",16.0626,16.0626,16.0416,16.0416,200.0],["2016-04-15",16.0416,16.0416,16.0416,16.0416,0.0],["2016-04-18",16.0416,16.0416,16.0416,16.0416,0.0],["2016-04-19",16.0416,16.0416,16.0416,16.0416,0.0],["2016-04-20",16.0416,16.0416,16.0416,16.0416,0.0],["2016-04-21",16.1952,16.1952,16.1883,16.1883,300.0],["2016-04-22",16.2022,16.2371,16.2022,16.2371,500.0],["2016-04-25",16.2371,16.4117,16.2371,16.4117,300.0],["2016-04-26",16.4117,16.4117,16.4117,16.4117,100.0],["2016-04-27",16.4117,16.4536,16.4117,16.4536,700.0],["2016-04-28",16.4114,16.4818,16.4114,16.4114,600.0],["2016-04-29",16.4114,16.4114,16.4114,16.4114,0.0],["2016-05-02",16.4114,16.4114,16.1296,16.1296,4200.0],["2016-05-03",16.1296,16.1296,16.1296,16.1296,0.0],["2016-05-04",16.1649,16.2001,16.1649,16.2001,400.0],["2016-05-05",16.2071,16.2071,16.2071,16.2071,100.0],["2016-05-06",16.2001,16.2001,16.2001,16.2001,100.0],["2016-05-09",16.3339,16.3339,16.3339,16.3339,100.0],["2016-05-10",16.3339,16.3339,16.3339,16.3339,100.0],["2016-05-11",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-12",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-13",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-16",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-17",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-18",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-19",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-20",16.5522,16.5522,16.5522,16.5522,300.0],["2016-05-23",16.3762,16.3762,16.3339,16.3339,800.0],["2016-05-24",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-25",16.3339,16.3339,16.3339,16.3339,0.0],["2016-05-26",16.7213,16.7213,16.7213,16.7213,300.0],["2016-05-27",16.6156,16.6227,16.5875,16.5875,500.0],["2016-05-31",16.348,16.348,16.2001,16.2001,400.0],["2016-06-01",16.2705,16.2705,16.024,16.024,3300.0],["2016-06-02",16.024,16.2001,15.6718,16.2001,2000.0],["2016-06-03",16.2001,16.2353,16.2001,16.2001,1200.0],["2016-06-06",15.9888,16.0169,15.9888,16.0169,200.0],["2016-06-07",16.0169,16.1015,16.0169,16.1015,4800.0],["2016-06-08",16.2001,16.2001,16.2001,16.2001,800.0],["2016-06-09",16.1649,16.2282,16.1649,16.2282,400.0],["2016-06-10",16.348,16.348,16.348,16.348,300.0],["2016-06-13",16.348,16.348,16.348,16.348,0.0],["2016-06-14",16.348,16.348,16.348,16.348,0.0],["2016-06-15",16.348,16.348,16.348,16.348,0.0],["2016-06-16",16.2353,16.2353,16.1649,16.1649,400.0],["2016-06-17",16.1649,16.1649,16.1649,16.1649,200.0],["2016-06-20",16.1649,16.1649,16.1649,16.1649,500.0],["2016-06-21",16.1649,16.1649,16.1649,16.1649,0.0],["2016-06-22",16.2705,16.3057,16.2705,16.3057,400.0],["2016-06-23",16.3057,16.348,16.1156,16.1156,800.0],["2016-06-24",16.1156,16.1156,16.1156,16.1156,0.0],["2016-06-27",16.1156,16.1156,16.1156,16.1156,200.0],["2016-06-28",16.1155,16.1155,15.9606,15.9606,300.0],["2016-06-29",16.024,16.024,15.9606,15.9606,2500.0],["2016-06-30",16.1296,16.1296,16.1296,16.1296,200.0],["2016-07-01",16.0944,16.193,15.9888,16.193,2800.0],["2016-07-05",16.024,16.024,16.024,16.024,200.0],["2016-07-06",16.024,16.024,16.024,16.024,0.0],["2016-07-07",16.024,16.024,16.024,16.024,0.0],["2016-07-08",16.2001,16.2705,16.2001,16.2705,300.0],["2016-07-11",16.2001,16.2001,16.2001,16.2001,300.0],["2016-07-12",16.3409,16.5522,16.1015,16.1015,600.0],["2016-07-13",16.3762,16.3762,16.3762,16.3762,400.0],["2016-07-14",16.2001,16.5311,16.1296,16.517,2300.0],["2016-07-15",16.3762,16.3762,16.3762,16.3762,200.0],["2016-07-18",16.3762,16.3762,16.3762,16.3762,0.0],["2016-07-19",16.3691,16.3691,16.3691,16.3691,100.0],["2016-07-20",16.3691,16.3691,16.3691,16.3691,0.0],["2016-07-21",16.3762,16.3762,16.3762,16.3762,300.0],["2016-07-22",16.3762,16.3762,16.3762,16.3762,0.0],["2016-07-25",16.2001,16.2353,16.2001,16.2353,1700.0],["2016-07-26",16.2353,16.2353,16.2353,16.2353,0.0],["2016-07-27",16.2353,16.2353,16.2353,16.2353,0.0],["2016-07-28",16.6758,16.6971,16.6758,16.6971,1200.0],["2016-07-29",16.6971,16.6971,16.6971,16.6971,2300.0],["2016-08-01",16.6971,16.6971,16.6971,16.6971,0.0],["2016-08-02",16.7327,16.7327,16.6261,16.6261,1000.0],["2016-08-03",16.6261,16.6332,16.6261,16.6332,500.0],["2016-08-04",16.6332,16.6332,16.6332,16.6332,0.0],["2016-08-05",16.6332,16.6616,16.6332,16.6616,300.0],["2016-08-08",16.6616,16.6616,16.6616,16.6616,800.0],["2016-08-09",16.6616,16.6616,16.6616,16.6616,0.0],["2016-08-10",16.6616,16.6616,16.6616,16.6616,100.0],["2016-08-11",16.6616,16.6616,16.6616,16.6616,0.0],["2016-08-12",16.6616,16.6616,16.6616,16.6616,600.0],["2016-08-15",16.5621,16.5621,16.5621,16.5621,600.0],["2016-08-16",16.6616,16.6971,16.6616,16.6971,2100.0],["2016-08-17",16.6971,16.6971,16.6971,16.6971,0.0],["2016-08-18",16.6829,16.6829,16.6829,16.6829,3700.0],["2016-08-19",16.5905,16.6971,16.5905,16.6971,1200.0],["2016-08-22",16.7327,16.8748,16.7327,16.8748,1000.0],["2016-08-23",16.8748,16.8748,16.8748,16.8748,500.0],["2016-08-24",16.8748,16.8748,16.6971,16.6971,600.0],["2016-08-25",16.6971,16.6971,16.6971,16.6971,0.0],["2016-08-26",16.6971,16.6971,16.6971,16.6971,0.0],["2016-08-29",16.8748,17.0453,16.8748,16.8748,1500.0],["2016-08-30",16.8748,16.8748,16.8748,16.8748,0.0],["2016-08-31",16.8748,16.8748,16.8748,16.8748,0.0],["2016-09-01",16.8748,16.8748,16.8748,16.8748,0.0],["2016-09-02",16.8748,16.8748,16.8037,16.8037,1400.0],["2016-09-06",16.8748,16.8748,16.8748,16.8748,200.0],["2016-09-07",16.8037,16.8037,16.8037,16.8037,700.0],["2016-09-08",16.8037,16.8037,16.8037,16.8037,200.0],["2016-09-09",16.7682,16.7682,16.7682,16.7682,700.0],["2016-09-12",16.7682,16.7682,16.7682,16.7682,0.0],["2016-09-13",16.7682,16.7682,16.7682,16.7682,0.0],["2016-09-14",16.7682,16.7682,16.7682,16.7682,0.0],["2016-09-15",16.8748,16.8748,16.7042,16.7398,3300.0],["2016-09-16",16.8748,16.8748,16.8748,16.8748,300.0],["2016-09-19",16.8748,16.8748,16.8037,16.8392,300.0],["2016-09-20",16.8037,16.8392,16.7113,16.8392,1300.0],["2016-09-21",16.8392,16.8392,16.8392,16.8392,600.0],["2016-09-22",16.8037,16.8037,16.7326,16.7326,1300.0],["2016-09-23",16.7326,16.7326,16.7326,16.7326,0.0],["2016-09-26",16.7327,16.7327,16.555,16.5905,4000.0],["2016-09-27",16.6261,16.6261,16.555,16.555,800.0],["2016-09-28",16.555,16.555,16.555,16.555,100.0],["2016-09-29",16.555,16.555,16.555,16.555,1300.0],["2016-09-30",16.6545,16.6616,16.6545,16.6616,300.0],["2016-10-03",16.6616,16.6616,16.6616,16.6616,0.0],["2016-10-04",16.6616,16.6616,16.6616,16.6616,0.0],["2016-10-05",16.6758,16.6758,16.6758,16.6758,200.0],["2016-10-06",16.5621,16.5621,16.5621,16.5621,200.0],["2016-10-07",16.555,16.555,16.5266,16.5266,1600.0],["2016-10-10",16.5266,16.5266,16.5266,16.5266,0.0],["2016-10-11",16.5266,16.5266,16.5266,16.5266,0.0],["2016-10-12",16.5266,16.6758,16.5266,16.6758,500.0],["2016-10-13",16.6758,16.6758,16.6758,16.6758,100.0],["2016-10-14",16.6261,16.7469,16.6261,16.7469,2900.0],["2016-10-17",16.7469,16.7469,16.7469,16.7469,0.0],["2016-10-18",16.7469,16.7469,16.7469,16.7469,0.0],["2016-10-19",16.6261,16.7469,16.6261,16.7469,400.0],["2016-10-20",16.6332,16.6332,16.6332,16.6332,100.0],["2016-10-21",16.6332,16.6332,16.6261,16.6332,600.0],["2016-10-24",16.7113,16.8748,16.7113,16.8748,2300.0],["2016-10-25",16.8748,16.8748,16.8748,16.8748,0.0],["2016-10-26",16.8748,16.8748,16.8748,16.8748,400.0],["2016-10-27",16.8748,16.8748,16.8748,16.8748,0.0],["2016-10-28",17.0325,17.0325,17.0325,17.0325,0.0],["2016-10-31",17.0325,17.0325,17.0325,17.0325,0.0],["2016-11-01",17.0325,17.0325,17.0325,17.0325,0.0],["2016-11-02",17.176,17.176,17.176,17.176,100.0],["2016-11-03",17.0325,17.0325,16.8963,16.8963,300.0],["2016-11-04",17.176,17.176,17.176,17.176,400.0],["2016-11-07",17.176,17.176,17.176,17.176,0.0],["2016-11-08",17.1042,17.1042,17.1042,17.1042,200.0],["2016-11-09",16.8891,17.176,16.8891,17.176,1000.0],["2016-11-10",17.176,17.176,17.176,17.176,0.0],["2016-11-11",16.9967,16.9967,16.9967,16.9967,100.0],["2016-11-14",16.8963,16.8963,16.8963,16.8963,200.0],["2016-11-15",16.8963,16.8963,16.8963,16.8963,0.0],["2016-11-16",17.176,17.176,17.176,17.176,1100.0],["2016-11-17",17.2047,17.2047,17.2047,17.2047,2800.0],["2016-11-18",17.2046,17.2477,17.176,17.2118,12400.0],["2016-11-21",17.3911,17.4987,17.3911,17.4987,600.0],["2016-11-22",17.427,17.427,17.427,17.427,500.0],["2016-11-23",17.4987,17.4987,17.4987,17.4987,2800.0],["2016-11-25",17.4987,17.4987,17.4987,17.4987,0.0],["2016-11-28",17.5345,17.5345,17.5345,17.5345,200.0],["2016-11-29",17.427,17.427,17.427,17.427,400.0],["2016-11-30",17.5345,17.5345,17.427,17.5202,2800.0],["2016-12-01",17.4987,17.4987,17.4987,17.4987,3500.0],["2016-12-02",17.5704,17.5704,17.5704,17.5704,200.0],["2016-12-05",17.5704,17.5704,17.4987,17.5704,4000.0],["2016-12-06",17.5704,17.929,17.5704,17.929,5700.0],["2016-12-07",18.1083,18.4668,18.1083,18.4668,1000.0],["2016-12-08",18.4668,18.4668,18.4668,18.4668,0.0],["2016-12-09",18.431,18.4668,18.431,18.4668,900.0],["2016-12-12",18.4668,18.4668,18.4668,18.4668,0.0],["2016-12-13",17.5776,17.5776,17.5776,17.5776,12700.0],["2016-12-14",17.5704,17.5704,17.5704,17.5704,100.0],["2016-12-15",17.5704,17.5704,17.5704,17.5704,0.0],["2016-12-16",17.5704,17.5704,17.5704,17.5704,0.0],["2016-12-19",18.2876,18.4668,18.2876,18.4668,200.0],["2016-12-20",18.4668,18.6461,18.2876,18.2876,1200.0],["2016-12-21",18.1083,18.1083,18.1083,18.1083,200.0],["2016-12-22",18.1083,18.1083,18.1083,18.1083,0.0],["2016-12-23",18.1083,18.1083,18.1083,18.1083,0.0],["2016-12-27",18.1083,18.1083,18.1083,18.1083,0.0],["2016-12-28",18.2876,18.2876,18.2876,18.2876,200.0],["2016-12-29",18.2947,18.2947,18.2947,18.2947,200.0],["2016-12-30",18.4668,18.4668,18.4668,18.4668,1000.0],["2017-01-03",18.2876,18.2876,18.2876,18.2876,500.0],["2017-01-04",18.3593,18.3593,18.3593,18.3593,1200.0],["2017-01-05",18.5027,18.7537,18.5027,18.7537,2200.0],["2017-01-06",18.3234,18.3951,18.3234,18.3951,700.0],["2017-01-09",18.4166,18.9258,18.4166,18.9258,700.0],["2017-01-10",18.8183,18.8254,18.8183,18.8254,1200.0],["2017-01-11",18.8254,18.8254,18.8254,18.8254,0.0],["2017-01-12",18.4668,18.4668,18.4668,18.4668,300.0],["2017-01-13",18.4668,18.4668,18.4668,18.4668,0.0],["2017-01-17",18.4668,18.4668,18.4668,18.4668,0.0],["2017-01-18",18.4668,18.4668,18.4668,18.4668,0.0],["2017-01-19",18.8254,19.1768,18.8254,19.1768,400.0],["2017-01-20",19.1768,19.184,19.1768,19.184,300.0],["2017-01-23",19.349,20.7976,19.349,19.3705,600.0],["2017-01-24",18.6533,18.6533,18.6533,18.6533,1600.0],["2017-01-25",18.8254,18.8254,18.8254,18.8254,900.0],["2017-01-26",18.8254,18.8254,18.8254,18.8254,0.0],["2017-01-27",18.8254,18.8254,18.8254,18.8254,0.0],["2017-01-30",18.8254,18.8254,18.8254,18.8254,0.0],["2017-01-31",19.0047,19.0047,18.6461,18.6461,3400.0],["2017-02-01",18.5159,18.8053,18.5159,18.8053,1100.0],["2017-02-02",18.9861,19.1669,18.9861,19.1669,500.0],["2017-02-03",19.1669,19.5285,19.0078,19.5285,3000.0],["2017-02-06",20.071,20.071,18.9861,19.5285,1700.0],["2017-02-07",19.5285,19.5285,19.5285,19.5285,0.0],["2017-02-08",19.5285,19.5285,19.4417,19.5285,1400.0],["2017-02-09",20.0348,20.0348,20.0348,20.0348,400.0],["2017-02-10",19.6009,19.8034,19.6009,19.8034,1500.0],["2017-02-13",19.8034,19.8034,19.8034,19.8034,0.0],["2017-02-14",20.071,20.071,19.8902,19.8902,400.0],["2017-02-15",19.8902,19.8902,19.8902,19.8902,0.0],["2017-02-16",19.854,19.854,19.854,19.854,100.0],["2017-02-17",19.854,19.854,19.854,19.854,0.0],["2017-02-21",20.0638,20.0638,20.0638,20.0638,200.0],["2017-02-22",20.0638,20.0638,20.0638,20.0638,0.0],["2017-02-23",20.071,20.071,20.071,20.071,100.0],["2017-02-24",20.071,20.071,20.071,20.071,0.0],["2017-02-27",20.0348,20.2157,20.0348,20.2157,3300.0],["2017-02-28",19.8902,19.8902,19.8902,19.8902,100.0],["2017-03-01",19.8902,19.8902,19.7455,19.7455,700.0],["2017-03-02",19.7455,19.7455,19.7455,19.7455,400.0],["2017-03-03",19.7455,19.7455,19.7455,19.7455,100.0],["2017-03-06",19.8902,19.8902,19.5285,19.6732,1700.0],["2017-03-07",19.6732,19.6732,19.6732,19.6732,0.0],["2017-03-08",19.6732,19.6732,19.6732,19.6732,0.0],["2017-03-09",19.6732,19.6732,19.6732,19.6732,0.0],["2017-03-10",19.6732,20.1433,19.637,20.1433,4800.0],["2017-03-13",20.1072,20.1433,20.1072,20.1433,1000.0],["2017-03-14",20.2518,20.6135,20.2518,20.6135,1500.0],["2017-03-15",20.6135,20.6135,20.6135,20.6135,0.0],["2017-03-16",20.7943,20.8666,20.7943,20.8666,400.0],["2017-03-17",20.5411,20.5411,20.5411,20.5411,100.0],["2017-03-20",20.6135,20.6135,20.6135,20.6135,1000.0],["2017-03-21",20.6135,20.6135,20.6135,20.6135,0.0],["2017-03-22",20.6135,20.6135,20.6135,20.6135,0.0],["2017-03-23",20.6135,20.6135,20.6135,20.6135,0.0],["2017-03-24",20.6135,20.6135,20.6135,20.6135,0.0],["2017-03-27",20.3965,20.7943,20.3965,20.7943,1800.0],["2017-03-28",20.7943,20.7943,20.7943,20.7943,0.0],["2017-03-29",20.7943,20.7943,20.7943,20.7943,0.0],["2017-03-30",20.7943,20.7943,20.7943,20.7943,0.0],["2017-03-31",20.5411,20.5411,20.5411,20.5411,300.0],["2017-04-03",20.5411,20.5411,20.5411,20.5411,100.0],["2017-04-04",20.7943,20.7943,20.7943,20.7943,300.0],["2017-04-05",20.9751,23.1449,20.9751,20.9751,1700.0],["2017-04-06",20.9751,20.9751,20.9751,20.9751,0.0],["2017-04-07",20.9751,20.9751,20.9751,20.9751,0.0],["2017-04-10",20.9751,20.9751,20.9751,20.9751,0.0],["2017-04-11",20.9751,20.9751,20.9751,20.9751,0.0],["2017-04-12",20.9751,20.9751,20.9751,20.9751,0.0],["2017-04-13",20.9751,20.9751,20.9751,20.9751,0.0],["2017-04-17",20.6135,20.6135,20.6135,20.6135,3700.0],["2017-04-18",20.8304,20.8304,20.8304,20.8304,100.0],["2017-04-19",20.9751,21.3367,20.8304,20.8304,900.0],["2017-04-20",20.9751,20.9751,20.8666,20.8666,2300.0],["2017-04-21",20.8666,20.8666,20.8666,20.8666,0.0],["2017-04-24",20.9751,20.9751,20.9751,20.9751,100.0],["2017-04-25",21.4452,21.5176,21.0474,21.0474,1500.0],["2017-04-26",21.1559,21.1559,21.1559,21.1559,200.0],["2017-04-27",21.2579,21.7535,21.2579,21.7535,300.0],["2017-04-28",21.4984,21.4984,21.4984,21.4984,1000.0],["2017-05-01",21.7535,21.7535,21.4256,21.4256,1100.0],["2017-05-02",21.4256,21.4256,21.4256,21.4256,0.0],["2017-05-03",21.4984,21.4984,21.4984,21.4984,500.0],["2017-05-04",21.4984,21.4984,21.4984,21.4984,200.0],["2017-05-05",21.7025,21.7025,21.5349,21.5349,1900.0],["2017-05-08",21.7535,21.7899,21.7535,21.7899,2900.0],["2017-05-09",21.7899,21.7899,21.7899,21.7899,0.0],["2017-05-10",21.7535,21.7535,21.6442,21.6442,500.0],["2017-05-11",21.6442,21.6442,21.6442,21.6442,0.0],["2017-05-12",21.6442,21.8628,21.6442,21.6442,1600.0],["2017-05-15",21.6515,21.6515,21.6515,21.6515,300.0],["2017-05-16",21.6806,21.6806,21.6806,21.6806,1200.0],["2017-05-17",21.8628,21.8628,21.8628,21.8628,700.0],["2017-05-18",21.8628,21.8628,21.8628,21.8628,400.0],["2017-05-19",21.8628,21.8628,21.8628,21.8628,0.0],["2017-05-22",21.9357,21.9357,21.9357,21.9357,500.0],["2017-05-23",21.9357,21.9357,21.9357,21.9357,0.0],["2017-05-24",22.3365,22.3365,22.3365,22.3365,200.0],["2017-05-25",21.9357,21.9357,21.9357,21.9357,200.0],["2017-05-26",22.0086,22.0086,22.0086,22.0086,200.0],["2017-05-30",22.0086,22.0086,22.0086,22.0086,200.0],["2017-05-31",22.0086,22.0086,22.0086,22.0086,800.0],["2017-06-01",22.0814,22.5843,22.0086,22.1543,1700.0],["2017-06-02",22.1543,22.1543,22.1543,22.1543,0.0],["2017-06-05",22.0086,22.4021,22.0086,22.0814,700.0],["2017-06-06",22.0814,22.0814,22.0814,22.0814,0.0],["2017-06-07",22.4021,22.4021,22.1179,22.1179,900.0],["2017-06-08",22.1179,22.1179,22.1179,22.1179,1300.0],["2017-06-09",22.4094,22.4094,22.4094,22.4094,200.0],["2017-06-12",22.4094,22.4094,22.4094,22.4094,0.0],["2017-06-13",22.4094,22.5916,22.4094,22.5916,300.0],["2017-06-14",22.5916,22.5916,22.5916,22.5916,0.0],["2017-06-15",22.4094,22.4094,22.4094,22.4094,200.0],["2017-06-16",22.4094,22.4094,22.4094,22.4094,0.0],["2017-06-19",23.3131,24.2313,23.3131,24.2313,1200.0],["2017-06-20",24.2313,24.2313,24.2313,24.2313,0.0],["2017-06-21",22.8102,22.8102,22.7738,22.7738,600.0],["2017-06-22",22.7738,22.7738,22.7738,22.7738,0.0],["2017-06-23",22.7738,22.7738,22.7738,22.7738,0.0],["2017-06-26",22.7738,22.7738,22.7738,22.7738,0.0],["2017-06-27",22.7373,22.7373,22.7373,22.7373,100.0],["2017-06-28",22.7738,22.7738,22.7738,22.7738,2100.0],["2017-06-29",22.7738,24.0418,22.7738,24.0418,500.0],["2017-06-30",22.7738,22.7738,22.7738,22.7738,700.0],["2017-07-03",22.7738,22.7738,22.7738,22.7738,0.0],["2017-07-05",23.3203,23.3203,23.3203,23.3203,300.0],["2017-07-06",23.1381,23.6847,23.1381,23.3203,1800.0],["2017-07-07",22.956,22.956,22.956,22.956,900.0],["2017-07-10",23.7795,23.7795,23.6483,23.6847,1000.0],["2017-07-11",23.3203,23.3203,23.3203,23.3203,100.0],["2017-07-12",23.3203,23.3203,23.3203,23.3203,0.0],["2017-07-13",23.3203,23.3203,23.3203,23.3203,0.0],["2017-07-14",23.3203,23.3203,23.3203,23.3203,0.0],["2017-07-17",22.7738,22.7738,22.5916,22.5916,2500.0],["2017-07-18",22.5916,22.8321,22.2272,22.2272,2100.0],["2017-07-19",22.2272,22.2272,21.7171,21.7171,1000.0],["2017-07-20",21.7171,21.7171,21.7171,21.7171,600.0],["2017-07-21",21.7171,21.7171,21.7171,21.7171,0.0],["2017-07-24",21.9357,21.9357,21.9357,21.9357,200.0],["2017-07-25",21.8993,21.8993,21.8993,21.8993,1100.0],["2017-07-26",21.8992,21.8992,21.7899,21.7899,800.0],["2017-07-27",21.7899,21.7899,21.7899,21.7899,0.0],["2017-07-28",21.9514,21.9514,21.9514,21.9514,0.0],["2017-07-31",21.9882,21.9882,21.878,21.878,400.0],["2017-08-01",21.878,21.9514,21.878,21.9514,400.0],["2017-08-02",21.9514,21.9514,21.9514,21.9514,0.0],["2017-08-03",21.878,21.878,21.878,21.878,500.0],["2017-08-04",21.878,21.9514,21.878,21.9514,1400.0],["2017-08-07",21.9514,21.9514,21.9514,21.9514,0.0],["2017-08-08",21.9514,21.9514,21.9514,21.9514,0.0],["2017-08-09",21.8413,21.8413,21.8046,21.8046,1200.0],["2017-08-10",22.0616,22.0616,21.511,21.511,3200.0],["2017-08-11",21.511,21.511,21.511,21.511,0.0],["2017-08-14",21.511,21.511,21.511,21.511,0.0],["2017-08-15",21.6578,21.6578,21.3641,21.3641,800.0],["2017-08-16",21.3641,21.3641,21.3641,21.3641,2600.0],["2017-08-17",21.7679,21.8046,21.6211,21.8046,29100.0],["2017-08-18",21.7679,21.7679,21.7679,21.7679,1900.0],["2017-08-21",21.8413,21.8413,21.8413,21.8413,100.0],["2017-08-22",21.7312,21.7312,21.6945,21.6945,1300.0],["2017-08-23",21.5844,21.5844,21.577,21.577,300.0],["2017-08-24",21.5477,21.5477,21.3788,21.3788,1100.0],["2017-08-25",21.511,21.6945,21.511,21.6945,400.0],["2017-08-28",21.6945,21.6945,21.6945,21.6945,0.0],["2017-08-29",21.6578,21.6578,21.6578,21.6578,200.0],["2017-08-30",21.3641,21.511,21.3641,21.511,300.0],["2017-08-31",21.3641,21.511,21.3641,21.511,500.0],["2017-09-01",21.511,21.511,21.511,21.511,0.0],["2017-09-05",21.511,21.511,21.3641,21.4375,3100.0],["2017-09-06",21.4375,21.4375,21.4375,21.4375,100.0],["2017-09-07",21.4375,21.4375,21.4375,21.4375,0.0],["2017-09-08",21.4375,21.4375,21.4375,21.4375,0.0],["2017-09-11",21.4375,21.4375,21.4375,21.4375,0.0],["2017-09-12",21.3274,21.3274,21.3274,21.3274,500.0],["2017-09-13",21.5036,21.511,21.5036,21.511,3900.0],["2017-09-14",21.3274,21.3274,21.3274,21.3274,300.0],["2017-09-15",21.3274,21.3274,21.3274,21.3274,0.0],["2017-09-18",21.4008,21.4375,21.4008,21.4008,3000.0],["2017-09-19",21.4008,21.4008,21.4008,21.4008,300.0],["2017-09-20",21.4008,21.4008,21.4008,21.4008,100.0],["2017-09-21",21.4008,21.4008,21.4008,21.4008,0.0],["2017-09-22",21.2907,21.2907,21.2907,21.2907,200.0],["2017-09-25",21.3641,21.3641,21.3641,21.3641,1000.0],["2017-09-26",21.2907,21.2907,21.2907,21.2907,300.0],["2017-09-27",21.2907,21.2907,21.2907,21.2907,0.0],["2017-09-28",21.2907,21.2907,21.2907,21.2907,0.0],["2017-09-29",21.4375,21.4742,21.4375,21.4742,1000.0],["2017-10-02",21.4742,21.4742,21.4742,21.4742,0.0],["2017-10-03",21.511,21.5844,21.4008,21.5844,3600.0],["2017-10-04",21.5844,21.5844,21.5844,21.5844,700.0],["2017-10-05",21.5844,21.5844,21.5844,21.5844,0.0],["2017-10-06",21.5844,21.5844,21.5844,21.5844,0.0],["2017-10-09",21.511,21.511,21.511,21.511,700.0],["2017-10-10",21.511,21.6211,21.511,21.6211,600.0],["2017-10-11",21.6211,21.6211,21.6211,21.6211,600.0],["2017-10-12",21.5844,21.5844,21.5844,21.5844,100.0],["2017-10-13",21.6945,21.6945,21.6798,21.6798,12200.0],["2017-10-16",21.6798,21.6798,21.6798,21.6798,0.0],["2017-10-17",21.6798,21.6798,21.6798,21.6798,0.0],["2017-10-18",21.6798,21.6798,21.6798,21.6798,0.0],["2017-10-19",21.7312,21.7312,21.7312,21.7312,300.0],["2017-10-20",21.7312,23.3097,21.7312,23.3097,3700.0],["2017-10-23",22.9426,22.9426,21.9661,22.0249,2800.0],["2017-10-24",22.3846,22.3846,22.3846,22.3846,300.0],["2017-10-25",22.7517,22.7517,22.7517,22.7517,200.0],["2017-10-26",22.7517,22.7517,22.7517,22.7517,0.0],["2017-10-27",22.392,22.392,22.392,22.392,200.0],["2017-10-30",22.392,22.392,22.392,22.392,0.0],["2017-10-31",22.392,22.7444,22.392,22.7444,1400.0],["2017-11-01",22.7444,22.7444,22.7444,22.7444,0.0],["2017-11-02",22.907,22.907,22.907,22.907,0.0],["2017-11-03",22.907,22.907,22.907,22.907,0.0],["2017-11-06",22.2194,22.2194,22.2194,22.2194,1100.0],["2017-11-07",22.2933,22.3303,22.2933,22.3303,700.0],["2017-11-08",22.9218,22.9218,22.9218,22.9218,500.0],["2017-11-09",22.9218,22.9218,22.9218,22.9218,0.0],["2017-11-10",22.9218,22.9218,22.9218,22.9218,0.0],["2017-11-13",22.626,22.626,22.5521,22.626,8800.0],["2017-11-14",22.5521,22.9218,22.5521,22.9218,1100.0],["2017-11-15",23.6612,23.6612,22.737,22.737,11600.0],["2017-11-16",22.737,22.737,22.737,22.737,0.0],["2017-11-17",22.9957,22.9957,22.9957,22.9957,12800.0],["2017-11-20",22.9957,22.9957,22.9957,22.9957,2000.0],["2017-11-21",22.9957,22.9957,22.9957,22.9957,0.0],["2017-11-22",22.9957,22.9957,22.9957,22.9957,100.0],["2017-11-24",22.9957,22.9957,22.9957,22.9957,0.0],["2017-11-27",22.9957,22.9957,22.9957,22.9957,0.0],["2017-11-28",22.9957,22.9957,22.9957,22.9957,0.0],["2017-11-29",23.0327,23.2915,23.0327,23.2915,1500.0],["2017-11-30",23.2915,23.2915,23.2915,23.2915,0.0],["2017-12-01",23.0327,23.0327,23.0327,23.0327,2100.0],["2017-12-04",23.0327,23.0327,23.0327,23.0327,0.0],["2017-12-05",23.6612,23.6612,23.2176,23.6612,900.0],["2017-12-06",23.6612,23.6612,23.6612,23.6612,0.0],["2017-12-07",23.6612,23.6612,23.6612,23.6612,0.0],["2017-12-08",23.0327,23.5725,23.0327,23.5725,500.0],["2017-12-11",23.5725,23.5725,23.5725,23.5725,0.0],["2017-12-12",23.6612,23.6612,23.6612,23.6612,1300.0],["2017-12-13",23.0327,23.0327,23.0327,23.0327,300.0],["2017-12-14",23.0327,23.0327,23.0327,23.0327,0.0],["2017-12-15",23.0327,23.6612,23.0327,23.6612,5100.0],["2017-12-18",23.6612,23.6612,23.6612,23.6612,1300.0],["2017-12-19",23.6612,23.6612,23.6612,23.6612,300.0],["2017-12-20",23.6612,23.6612,23.6612,23.6612,100.0],["2017-12-21",23.7721,23.7721,23.7721,23.7721,200.0],["2017-12-22",23.7721,23.7721,23.7721,23.7721,0.0],["2017-12-26",23.6612,23.6612,23.6612,23.6612,400.0],["2017-12-27",23.6612,23.6612,23.6612,23.6612,200.0],["2017-12-28",23.6612,23.6612,23.6612,23.6612,300.0],["2017-12-29",23.6612,23.6612,23.6612,23.6612,600.0],["2018-01-02",23.6612,23.6612,23.6612,23.6612,300.0],["2018-01-03",23.6612,23.6612,23.6612,23.6612,0.0],["2018-01-04",23.0401,23.0401,23.0401,23.0401,200.0],["2018-01-05",23.0401,23.0401,23.0401,23.0401,0.0],["2018-01-08",23.0327,23.0327,23.0327,23.0327,2500.0],["2018-01-09",23.0327,23.0327,23.0327,23.0327,0.0],["2018-01-10",23.0327,23.0327,23.0327,23.0327,0.0],["2018-01-11",23.0327,23.0327,23.0327,23.0327,0.0],["2018-01-12",23.0327,23.0919,23.0327,23.0919,2600.0],["2018-01-16",23.0919,23.0919,23.0327,23.0327,11100.0],["2018-01-17",23.0697,23.1436,23.0697,23.1436,4500.0],["2018-01-18",23.1436,23.1436,23.1436,23.1436,0.0],["2018-01-19",23.1436,23.2176,23.1436,23.2176,2100.0],["2018-01-22",23.2176,23.2176,23.2176,23.2176,0.0],["2018-01-23",23.1067,23.2915,23.1067,23.2915,10000.0],["2018-01-24",23.2915,23.2915,23.2915,23.2915,500.0],["2018-01-25",23.2915,23.2915,23.2915,23.2915,0.0],["2018-01-26",23.2619,23.2915,23.2619,23.2915,500.0],["2018-01-29",23.3655,23.3655,23.3655,23.3655,400.0],["2018-01-30",23.3655,23.3655,23.3655,23.3655,0.0],["2018-01-31",23.2545,23.3655,23.2545,23.3655,700.0],["2018-02-01",23.5368,23.5368,23.5368,23.5368,0.0],["2018-02-02",23.3506,23.5368,23.3506,23.5368,2800.0],["2018-02-05",23.3208,23.3208,23.2761,23.2761,3000.0],["2018-02-06",23.2388,23.2388,23.2388,23.2388,100.0],["2018-02-07",23.2388,23.2388,23.2388,23.2388,0.0],["2018-02-08",23.2761,23.2761,23.2761,23.2761,100.0],["2018-02-09",23.2761,23.3878,23.2761,23.3133,6000.0],["2018-02-12",23.2761,23.3878,23.2761,23.3878,8400.0],["2018-02-13",23.4995,23.4995,23.4995,23.4995,100.0],["2018-02-14",23.6485,23.8347,23.6485,23.8347,1100.0],["2018-02-15",23.8347,23.8347,23.8347,23.8347,0.0],["2018-02-16",23.9837,24.0209,23.9837,24.0209,700.0],["2018-02-20",24.2071,24.3933,24.2071,24.3933,400.0],["2018-02-21",24.3933,24.3933,24.3933,24.3933,0.0],["2018-02-22",24.3933,24.3933,24.3933,24.3933,0.0],["2018-02-23",24.3933,24.3933,24.0581,24.0581,500.0],["2018-02-26",24.0581,24.0581,24.0581,24.0581,0.0],["2018-02-27",24.0581,24.0581,24.0581,24.0581,0.0],["2018-02-28",24.0581,24.0581,24.0581,24.0581,0.0],["2018-03-01",24.0581,24.0581,24.0581,24.0581,500.0],["2018-03-02",24.0581,24.0581,24.0581,24.0581,0.0],["2018-03-05",24.1326,24.1326,24.1326,24.1326,500.0],["2018-03-06",24.1326,24.1326,24.1326,24.1326,0.0],["2018-03-07",24.0284,24.1773,24.0284,24.0581,5400.0],["2018-03-08",24.3188,24.3188,24.3188,24.3188,100.0],["2018-03-09",24.3188,24.3188,24.3188,24.3188,0.0],["2018-03-12",24.0582,24.0582,23.723,23.723,1100.0],["2018-03-13",23.723,23.9315,23.723,23.723,6000.0],["2018-03-14",23.723,23.723,23.6857,23.6857,400.0],["2018-03-15",23.6857,23.6857,23.6857,23.6857,0.0],["2018-03-16",23.9837,23.9837,23.9837,23.9837,2500.0],["2018-03-19",23.9837,23.9837,23.9837,23.9837,0.0],["2018-03-20",23.9837,23.9837,23.9837,23.9837,0.0],["2018-03-21",23.9837,24.2071,23.9837,24.2071,1100.0],["2018-03-22",24.2071,24.2071,23.8719,23.8719,700.0],["2018-03-23",23.8719,23.8719,23.8719,23.8719,0.0],["2018-03-26",23.9837,23.9837,23.9837,23.9837,300.0],["2018-03-27",24.0581,24.0581,24.0581,24.0581,700.0],["2018-03-28",24.0581,24.0581,24.0581,24.0581,0.0],["2018-03-29",24.4306,24.4306,24.4306,24.4306,300.0],["2018-04-02",24.2816,24.2816,23.9837,23.9837,600.0],["2018-04-03",23.9837,23.9837,23.9837,23.9837,0.0],["2018-04-04",23.9837,23.9837,23.9837,23.9837,0.0],["2018-04-05",23.9837,23.9837,23.9837,23.9837,600.0],["2018-04-06",23.9837,23.9837,23.9837,23.9837,300.0],["2018-04-09",23.9911,23.9911,23.9911,23.9911,100.0],["2018-04-10",23.9837,24.1326,23.9092,24.1326,4000.0],["2018-04-11",24.1326,24.1326,24.1326,24.1326,0.0],["2018-04-12",24.0209,24.0209,24.0209,24.0209,900.0],["2018-04-13",24.0582,24.1699,24.0582,24.1699,3800.0],["2018-04-16",24.1699,24.2071,24.1699,24.2071,300.0],["2018-04-17",24.2071,24.2071,24.2071,24.2071,0.0],["2018-04-18",24.2071,24.2071,24.2071,24.2071,0.0],["2018-04-19",24.3933,24.3933,24.3933,24.3933,100.0],["2018-04-20",24.3933,24.3933,24.3933,24.3933,0.0],["2018-04-23",24.4306,24.4306,24.4306,24.4306,300.0],["2018-04-24",24.5795,24.5795,24.4306,24.4306,3100.0],["2018-04-25",24.4306,24.438,24.4306,24.4306,1600.0],["2018-04-26",24.4306,24.4306,24.4306,24.4306,0.0],["2018-04-27",24.6031,24.6031,24.6031,24.6031,0.0],["2018-04-30",24.6031,24.6031,24.6031,24.6031,0.0],["2018-05-01",24.7531,24.8656,24.7531,24.8656,1500.0],["2018-05-02",24.7531,24.7531,24.7531,24.7531,300.0],["2018-05-03",24.9406,25.1282,24.9406,25.1282,800.0],["2018-05-04",25.3157,25.3157,25.3157,25.3157,100.0],["2018-05-07",25.3157,25.3157,25.3157,25.3157,0.0],["2018-05-08",25.3157,25.3157,25.3157,25.3157,0.0],["2018-05-09",25.0907,25.0907,24.9406,24.9406,1700.0],["2018-05-10",25.3907,25.3907,25.1282,25.1432,800.0],["2018-05-11",25.1432,25.1432,25.1432,25.1432,0.0],["2018-05-14",25.3157,25.3907,25.2257,25.2257,3400.0],["2018-05-15",25.2257,25.2257,25.2257,25.2257,0.0],["2018-05-16",25.3907,25.3907,25.2332,25.3532,2300.0],["2018-05-17",25.3907,25.3907,25.2557,25.3532,1100.0],["2018-05-18",25.4282,25.4282,25.4282,25.4282,300.0],["2018-05-21",25.5032,25.5032,25.4282,25.5032,1800.0],["2018-05-22",25.5032,25.5032,25.5032,25.5032,0.0],["2018-05-23",25.5032,25.5032,25.5032,25.5032,0.0],["2018-05-24",25.5032,25.5032,25.5032,25.5032,0.0],["2018-05-25",25.4657,25.4657,25.4657,25.4657,100.0],["2018-05-29",25.5032,25.5032,25.5032,25.5032,500.0],["2018-05-30",25.4357,25.5032,25.4282,25.5032,2100.0],["2018-05-31",25.5782,25.5782,25.5782,25.5782,100.0],["2018-06-01",25.5782,25.5782,25.5782,25.5782,0.0],["2018-06-04",25.5782,25.5782,25.5782,25.5782,0.0],["2018-06-05",25.4282,25.5782,25.4282,25.5782,800.0],["2018-06-06",25.5782,25.5782,25.5782,25.5782,2000.0],["2018-06-07",25.6907,25.6907,25.6907,25.6907,200.0],["2018-06-08",25.7657,25.7657,25.7657,25.7657,300.0],["2018-06-11",25.5782,25.5782,25.5782,25.5782,800.0],["2018-06-12",25.5782,25.5782,25.5782,25.5782,0.0],["2018-06-13",25.5782,25.5782,25.5782,25.5782,0.0],["2018-06-14",25.7657,25.7657,25.6757,25.6757,6100.0],["2018-06-15",25.5782,25.5782,25.5782,25.5782,500.0],["2018-06-18",25.5782,25.5782,25.5782,25.5782,0.0],["2018-06-19",25.5782,25.5782,25.5782,25.5782,1600.0],["2018-06-20",25.7282,25.9533,25.7282,25.9533,3100.0],["2018-06-21",26.0283,26.0283,26.0283,26.0283,300.0],["2018-06-22",26.0283,26.0283,26.0283,26.0283,0.0],["2018-06-25",26.0283,26.0283,26.0283,26.0283,0.0],["2018-06-26",26.0283,26.0283,26.0283,26.0283,0.0],["2018-06-27",26.0283,26.0283,26.0283,26.0283,0.0],["2018-06-28",26.1408,26.2533,26.1408,26.2533,1100.0],["2018-06-29",26.8159,26.9959,26.8159,26.9959,800.0],["2018-07-02",26.9959,27.5285,26.9959,27.5285,7100.0],["2018-07-03",27.671,28.3161,27.671,27.9785,4900.0],["2018-07-05",28.2786,28.2786,28.2786,28.2786,300.0],["2018-07-06",28.4661,28.4661,28.4661,28.4661,1600.0],["2018-07-09",27.9785,28.6461,27.5285,28.6461,800.0],["2018-07-10",28.6461,28.6461,28.6461,28.6461,0.0],["2018-07-11",27.9035,27.9035,27.9035,27.9035,200.0],["2018-07-12",27.941,27.941,27.941,27.941,200.0],["2018-07-13",27.9035,27.9035,27.9035,27.9035,200.0],["2018-07-16",27.941,27.941,27.8285,27.8285,300.0],["2018-07-17",27.8285,27.8285,27.8285,27.8285,0.0],["2018-07-18",27.716,27.716,27.716,27.716,5500.0],["2018-07-19",27.716,27.716,27.716,27.716,0.0],["2018-07-20",27.6785,27.6785,27.3034,27.6785,6000.0],["2018-07-23",27.6785,27.6785,27.6785,27.6785,0.0],["2018-07-24",27.3784,28.6536,27.3784,28.6536,4500.0],["2018-07-25",28.6536,28.6536,28.6536,28.6536,0.0],["2018-07-26",27.6035,28.3536,27.6035,28.3536,1200.0],["2018-07-27",27.7799,27.7799,27.7799,27.7799,200.0],["2018-07-30",27.7799,27.7799,27.7799,27.7799,600.0],["2018-07-31",27.7799,27.7799,27.7799,27.7799,1000.0],["2018-08-01",27.7799,27.9308,27.7799,27.7799,1700.0],["2018-08-02",27.7799,27.7799,27.7799,27.7799,0.0],["2018-08-03",27.9308,27.9308,27.9308,27.9308,200.0],["2018-08-06",27.8553,27.8553,27.8553,27.8553,600.0],["2018-08-07",27.8176,27.9308,27.8176,27.9308,2300.0],["2018-08-08",27.8553,27.9308,27.8553,27.9308,3000.0],["2018-08-09",28.0063,28.0063,27.9988,28.0063,7300.0],["2018-08-10",27.9308,28.0063,27.9308,28.0063,3100.0],["2018-08-13",28.0063,28.0063,28.0063,28.0063,6100.0],["2018-08-14",28.0063,28.0063,28.0063,28.0063,0.0],["2018-08-15",28.2328,28.2328,28.2328,28.2328,1000.0],["2018-08-16",28.2328,28.2328,28.2328,28.2328,100.0],["2018-08-17",28.2328,28.2328,28.2328,28.2328,0.0],["2018-08-20",28.2328,28.2328,28.2328,28.2328,0.0],["2018-08-21",27.9384,27.9384,27.9308,27.9308,400.0],["2018-08-22",27.9308,27.9308,27.9308,27.9308,0.0],["2018-08-23",27.9308,27.9308,27.9308,27.9308,1100.0],["2018-08-24",27.9308,27.9308,27.9308,27.9308,0.0],["2018-08-27",27.9082,27.9082,27.9082,27.9082,300.0],["2018-08-28",27.9082,27.9082,27.9082,27.9082,0.0],["2018-08-29",27.9082,27.9082,27.9082,27.9082,400.0],["2018-08-30",27.9006,27.9006,27.9006,27.9006,100.0],["2018-08-31",27.9006,27.9006,27.9006,27.9006,26900.0],["2018-09-04",27.8704,27.8704,27.8704,27.8704,300.0],["2018-09-05",27.8704,27.8704,27.8704,27.8704,0.0],["2018-09-06",27.9308,27.9308,27.9308,27.9308,1800.0],["2018-09-07",27.9308,27.9308,27.9308,27.9308,0.0],["2018-09-10",27.9308,27.9308,27.9308,27.9308,600.0],["2018-09-11",28.0063,28.0063,27.9686,27.9686,1800.0],["2018-09-12",27.9686,27.9686,27.9686,27.9686,700.0],["2018-09-13",27.9686,27.9686,27.9686,27.9686,0.0],["2018-09-14",27.9686,27.9686,27.9686,27.9686,0.0],["2018-09-17",27.9686,28.1195,27.9686,28.0818,2900.0],["2018-09-18",28.0818,28.0818,28.0818,28.0818,2000.0],["2018-09-19",28.0818,28.0818,28.0818,28.0818,0.0],["2018-09-20",28.2705,28.2705,28.2705,28.2705,300.0],["2018-09-21",28.0441,28.0818,28.0441,28.0441,8500.0],["2018-09-24",28.0441,28.0818,28.0441,28.0818,600.0],["2018-09-25",28.0818,28.0818,28.0818,28.0818,0.0],["2018-09-26",28.0818,28.0818,28.0818,28.0818,0.0],["2018-09-27",28.1573,28.1573,28.1573,28.1573,100.0],["2018-09-28",28.1573,28.1573,28.1573,28.1573,0.0],["2018-10-01",28.1573,28.1573,28.1573,28.1573,0.0],["2018-10-02",28.2705,28.3083,28.2328,28.2328,400.0],["2018-10-03",28.3083,28.3083,28.3083,28.3083,800.0],["2018-10-04",28.4592,28.4592,27.9686,27.9686,2600.0],["2018-10-05",27.9686,27.9686,27.9686,27.9686,0.0],["2018-10-08",28.0818,28.0818,27.9686,27.9686,1900.0],["2018-10-09",27.9686,27.9686,27.9308,27.9308,1900.0],["2018-10-10",27.9686,27.9686,27.9686,27.9686,100.0],["2018-10-11",27.8931,27.8931,27.8931,27.8931,300.0],["2018-10-12",27.8176,27.8176,27.7799,27.7799,500.0],["2018-10-15",27.7799,27.7799,27.7799,27.7799,0.0],["2018-10-16",27.8553,27.8553,27.7799,27.7799,600.0],["2018-10-17",27.7799,27.7799,27.7799,27.7799,0.0],["2018-10-18",27.6289,27.6289,27.6289,27.6289,800.0],["2018-10-19",27.6289,27.6289,27.6289,27.6289,0.0],["2018-10-22",27.6289,27.6289,27.3647,27.4779,700.0],["2018-10-23",27.1759,27.1759,27.1759,27.1759,200.0],["2018-10-24",26.7985,26.7985,26.6098,26.6098,400.0],["2018-10-25",26.421,26.421,26.421,26.421,200.0],["2018-10-26",26.2323,26.2323,24.9113,25.1,900.0],["2018-10-29",24.9113,25.1,24.3829,25.1,2400.0],["2018-10-30",25.1,25.1,25.1,25.1,0.0],["2018-10-31",24.949,24.949,24.949,24.949,300.0],["2018-11-01",24.9414,24.9414,24.9414,24.9414,500.0],["2018-11-02",25.2456,25.2456,25.2456,25.2456,200.0],["2018-11-05",24.9414,24.9414,24.7969,24.7969,400.0],["2018-11-06",24.7969,24.7969,24.7969,24.7969,0.0],["2018-11-07",25.2456,25.2456,24.7893,24.7893,1200.0],["2018-11-08",24.9034,24.9034,24.9034,24.9034,3000.0],["2018-11-09",24.9034,24.9034,24.9034,24.9034,0.0],["2018-11-12",24.9034,24.9034,24.9034,24.9034,0.0],["2018-11-13",24.8654,25.0935,24.7969,25.0935,1600.0],["2018-11-14",25.2456,25.2456,25.2456,25.2456,15400.0],["2018-11-15",25.2456,25.2456,25.2456,25.2456,0.0],["2018-11-16",25.1695,25.1695,25.1695,25.1695,5100.0],["2018-11-19",24.9414,24.9414,24.9414,24.9414,700.0],["2018-11-20",24.9414,24.9414,24.9414,24.9414,0.0],["2018-11-21",24.9414,24.9414,24.9414,24.9414,100.0],["2018-11-23",24.9414,24.9414,24.9414,24.9414,100.0],["2018-11-26",24.9414,24.9414,24.9414,24.9414,100.0],["2018-11-27",24.9414,24.9414,24.9414,24.9414,100.0],["2018-11-28",24.7969,24.7969,24.7969,24.7969,200.0],["2018-11-29",25.0935,25.0935,25.0935,25.0935,100.0],["2018-11-30",25.0935,25.0935,25.0935,25.0935,100.0],["2018-12-03",25.0935,25.0935,25.0935,25.0935,0.0],["2018-12-04",25.0935,25.2304,25.0935,25.2304,4100.0],["2018-12-06",25.0935,25.0935,25.0935,25.0935,200.0],["2018-12-07",24.873,24.873,24.873,24.873,300.0],["2018-12-10",24.873,24.873,24.873,24.873,100.0],["2018-12-11",24.3331,24.3331,22.8123,22.8123,700.0],["2018-12-12",23.5651,23.5651,22.8123,23.2305,22300.0],["2018-12-13",23.2305,23.2305,23.2305,23.2305,0.0],["2018-12-14",23.2685,23.2685,23.2685,23.2685,5200.0],["2018-12-17",23.2685,23.2685,23.2685,23.2685,0.0],["2018-12-18",23.2685,23.2685,23.2685,23.2685,0.0],["2018-12-19",23.2685,23.2685,23.2685,23.2685,300.0],["2018-12-20",23.2685,23.2685,23.2685,23.2685,0.0],["2018-12-21",23.2685,23.2685,23.2685,23.2685,0.0],["2018-12-24",22.8123,22.8123,22.4321,22.4321,600.0],["2018-12-26",22.4321,22.4321,22.4321,22.4321,0.0],["2018-12-27",22.8123,22.8123,22.8123,22.8123,300.0],["2018-12-28",23.1925,23.1925,23.1925,23.1925,500.0],["2018-12-31",23.2077,23.5651,23.2077,23.5651,1100.0],["2019-01-02",23.1925,23.2001,23.1925,23.2001,500.0],["2019-01-03",23.2001,23.2001,23.2001,23.2001,200.0],["2019-01-04",23.2001,23.2001,23.2001,23.2001,0.0],["2019-01-07",23.2001,23.2001,23.2001,23.2001,0.0],["2019-01-08",23.2001,23.2001,23.2001,23.2001,0.0],["2019-01-09",23.1164,23.1164,23.1164,23.1164,200.0],["2019-01-10",23.1621,23.1925,23.1621,23.1925,600.0],["2019-01-11",23.1925,23.1925,23.1925,23.1925,0.0],["2019-01-14",23.2305,23.2305,23.2305,23.2305,200.0],["2019-01-15",23.2305,23.2305,23.2305,23.2305,500.0],["2019-01-16",23.5727,23.5727,23.5727,23.5727,100.0],["2019-01-17",23.7628,23.9149,23.3598,23.3598,800.0],["2019-01-18",23.9529,24.3331,23.9529,24.3331,800.0],["2019-01-22",24.3331,24.3331,24.3331,24.3331,0.0],["2019-01-23",23.2837,23.2837,23.2837,23.2837,300.0],["2019-01-24",23.5727,23.5727,23.5727,23.5727,200.0],["2019-01-25",23.5727,23.9149,23.5727,23.9149,1900.0],["2019-01-28",23.9149,23.9149,23.9149,23.9149,0.0],["2019-01-29",23.9149,23.9149,23.9149,23.9149,0.0],["2019-01-30",23.9529,23.9529,23.9529,23.9529,100.0],["2019-01-31",24.1368,24.1368,24.1368,24.1368,0.0],["2019-02-01",24.1368,24.1368,24.1368,24.1368,200.0],["2019-02-04",24.1368,24.1368,24.1368,24.1368,0.0],["2019-02-05",24.1368,24.1368,24.1368,24.1368,100.0],["2019-02-06",24.5199,24.5199,24.5199,24.5199,600.0],["2019-02-07",24.7115,24.7115,24.5582,24.5582,400.0],["2019-02-08",24.5582,24.5582,24.5582,24.5582,0.0],["2019-02-11",24.5582,24.5582,24.5582,24.5582,0.0],["2019-02-12",24.903,24.903,24.903,24.903,100.0],["2019-02-13",25.2862,25.2862,25.2862,25.2862,200.0],["2019-02-14",25.2862,25.2862,25.2862,25.2862,0.0],["2019-02-15",25.2095,25.2095,25.2095,25.2095,1500.0],["2019-02-19",25.2862,25.2862,25.2862,25.2862,800.0],["2019-02-20",25.4777,25.4777,25.4777,25.4777,300.0],["2019-02-21",25.6693,25.6693,25.6693,25.6693,200.0],["2019-02-22",25.6693,25.6693,25.6693,25.6693,200.0],["2019-02-25",25.6693,25.6693,25.6693,25.6693,100.0],["2019-02-26",25.6693,25.6693,24.903,24.903,500.0],["2019-02-27",24.9413,25.2478,24.7191,25.2478,5400.0],["2019-02-28",25.2478,25.2478,25.2478,25.2478,0.0],["2019-03-01",25.6693,25.6693,25.6693,25.6693,100.0],["2019-03-04",25.7459,25.7459,25.6693,25.6693,200.0],["2019-03-05",25.6539,25.6539,25.6463,25.6463,35900.0],["2019-03-06",25.6463,25.6463,25.6463,25.6463,0.0],["2019-03-07",25.2938,25.2938,24.903,25.2862,1100.0],["2019-03-08",25.4394,25.4394,25.4394,25.4394,600.0],["2019-03-11",25.6693,25.6693,25.6693,25.6693,200.0],["2019-03-12",26.0524,26.0524,26.0524,26.0524,100.0],["2019-03-13",26.0524,26.0524,26.0524,26.0524,0.0],["2019-03-14",25.4777,25.4777,25.4777,25.4777,200.0],["2019-03-15",25.4777,25.4777,25.4777,25.4777,100.0],["2019-03-18",25.4777,25.4777,25.4777,25.4777,300.0],["2019-03-19",25.4777,25.4777,25.4777,25.4777,0.0],["2019-03-20",25.4777,25.4777,25.4777,25.4777,100.0],["2019-03-21",25.4777,25.4777,25.4777,25.4777,0.0],["2019-03-22",24.903,24.903,24.903,24.903,900.0],["2019-03-25",24.9107,24.9107,24.903,24.903,6800.0],["2019-03-26",24.7881,24.7881,23.7537,23.7537,1800.0],["2019-03-27",23.7537,23.8303,23.7537,23.7537,2100.0],["2019-03-28",23.6387,23.6387,23.5621,23.5621,200.0],["2019-03-29",23.5621,23.5621,23.4088,23.4088,1000.0],["2019-04-01",23.4472,23.5621,23.3705,23.5621,1300.0],["2019-04-02",23.4088,23.4088,23.4088,23.4088,300.0],["2019-04-03",23.4088,23.4088,23.4088,23.4088,100.0],["2019-04-04",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-05",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-08",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-09",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-10",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-11",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-12",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-15",23.4088,23.4088,23.4088,23.4088,0.0],["2019-04-16",23.677,23.677,23.4088,23.4088,500.0],["2019-04-17",23.4855,23.4855,23.4855,23.4855,200.0],["2019-04-18",23.6004,23.677,23.6004,23.677,500.0],["2019-04-22",23.677,23.8686,23.677,23.8686,1200.0],["2019-04-23",23.8686,24.0219,23.6004,23.677,1800.0],["2019-04-24",23.677,23.677,23.677,23.677,0.0],["2019-04-25",23.9835,23.9835,23.9835,23.9835,400.0],["2019-04-26",23.9835,23.9835,23.9835,23.9835,500.0],["2019-04-29",24.1612,24.1766,24.1612,24.1766,500.0],["2019-04-30",24.1766,24.1766,24.1766,24.1766,0.0],["2019-05-01",24.2153,24.2153,24.2075,24.2075,300.0],["2019-05-02",24.2153,24.2153,24.2153,24.2153,100.0],["2019-05-03",24.1766,26.2622,24.1766,26.2622,1000.0],["2019-05-06",26.2622,26.2622,26.2622,26.2622,0.0],["2019-05-07",26.2622,26.2622,26.2622,26.2622,100.0],["2019-05-08",26.2622,26.2622,26.2622,26.2622,0.0],["2019-05-09",26.2622,26.2622,26.2622,26.2622,0.0],["2019-05-10",25.2966,25.4898,25.2966,25.4898,200.0],["2019-05-13",24.4084,24.4084,23.5742,23.5742,1300.0],["2019-05-14",24.7173,24.7173,24.7173,24.7173,600.0],["2019-05-15",24.9104,24.9104,24.9104,24.9104,200.0],["2019-05-16",24.9104,24.9104,24.9104,24.9104,100.0],["2019-05-17",24.9104,24.9104,24.9104,24.9104,0.0],["2019-05-20",24.9104,24.9104,24.9104,24.9104,100.0],["2019-05-21",24.3697,24.3697,24.3697,24.3697,300.0],["2019-05-22",24.3697,24.3697,24.3697,24.3697,0.0],["2019-05-23",24.7946,24.7946,24.7946,24.7946,10000.0],["2019-05-24",24.8718,24.8718,24.8718,24.8718,200.0],["2019-05-28",24.8718,24.8718,24.8718,24.8718,100.0],["2019-05-29",24.6401,24.6401,24.6015,24.6015,500.0],["2019-05-30",24.6015,24.6015,24.6015,24.6015,100.0],["2019-05-31",24.6015,24.6015,24.6015,24.6015,0.0],["2019-06-03",24.6015,24.6015,24.6015,24.6015,0.0],["2019-06-04",24.6015,24.6015,24.6015,24.6015,0.0],["2019-06-05",24.6015,24.6015,24.6015,24.6015,0.0],["2019-06-06",24.6401,24.6401,24.3311,24.3311,400.0],["2019-06-07",24.4856,24.4856,24.4856,24.4856,200.0],["2019-06-10",24.3697,24.3697,24.3311,24.3311,500.0],["2019-06-11",24.3311,24.3311,24.3311,24.3311,100.0],["2019-06-12",23.9449,24.3311,23.8677,24.3311,1100.0],["2019-06-13",24.3311,24.3311,24.3311,24.3311,300.0],["2019-06-14",23.9449,23.9449,23.9449,23.9449,500.0],["2019-06-17",24.3311,24.3311,24.3311,24.3311,300.0],["2019-06-18",24.3311,24.3311,24.3311,24.3311,0.0],["2019-06-19",24.3311,24.3311,24.3311,24.3311,100.0],["2019-06-20",24.3311,24.3311,24.3311,24.3311,200.0],["2019-06-21",24.3311,24.3311,24.3311,24.3311,0.0],["2019-06-24",24.3311,24.3311,24.3311,24.3311,0.0],["2019-06-25",24.3311,24.3311,24.3311,24.3311,0.0],["2019-06-26",24.3311,24.3311,24.3311,24.3311,100.0],["2019-06-27",23.9449,23.9449,23.9449,23.9449,100.0],["2019-06-28",23.9063,23.9449,23.9063,23.9449,300.0],["2019-07-01",23.9449,23.9449,23.9449,23.9449,0.0],["2019-07-02",23.9449,23.9449,23.9449,23.9449,300.0],["2019-07-03",23.8677,23.8677,23.7518,23.7518,600.0],["2019-07-05",23.7518,23.7518,23.7518,23.7518,0.0],["2019-07-08",23.7132,23.7518,23.7132,23.7518,1400.0],["2019-07-09",23.7518,23.7518,23.7518,23.7518,100.0],["2019-07-10",23.5587,23.8677,23.5587,23.8677,400.0],["2019-07-11",23.8677,23.8677,23.8677,23.8677,300.0],["2019-07-12",23.8677,23.8677,23.8677,23.8677,0.0],["2019-07-15",23.8677,23.9449,23.5587,23.9449,500.0],["2019-07-16",23.5587,23.9063,23.5587,23.9063,2200.0],["2019-07-17",23.5587,23.5587,23.5587,23.5587,100.0],["2019-07-18",23.3656,23.3656,23.3656,23.3656,700.0],["2019-07-19",23.2884,23.2884,23.2652,23.2884,400.0],["2019-07-22",23.3656,23.3656,23.3656,23.3656,800.0],["2019-07-23",23.3656,23.3656,23.3656,23.3656,100.0],["2019-07-24",23.3656,23.3656,23.3656,23.3656,0.0],["2019-07-25",23.3656,23.3656,23.3656,23.3656,100.0],["2019-07-26",23.3656,23.3656,23.3656,23.3656,100.0],["2019-07-29",23.3193,23.3193,23.3193,23.3193,300.0],["2019-07-30",23.5218,23.7476,23.5218,23.7476,2000.0],["2019-07-31",23.5919,23.623,23.5919,23.623,200.0],["2019-08-01",23.4828,23.4828,23.3816,23.3816,1400.0],["2019-08-02",23.3816,23.3816,23.3816,23.3816,500.0],["2019-08-05",23.366,23.366,23.366,23.366,300.0],["2019-08-06",23.3426,23.3426,23.3426,23.3426,400.0],["2019-08-07",23.366,23.366,23.366,23.366,100.0],["2019-08-08",23.366,23.366,23.366,23.366,0.0],["2019-08-09",23.366,23.366,23.366,23.366,100.0],["2019-08-12",23.5997,23.5997,23.1869,23.1869,3300.0],["2019-08-13",23.5997,23.5997,23.1869,23.1869,3300.0],["2019-08-14",23.1869,23.5997,23.1869,23.1869,100.0],["2019-08-15",23.1869,23.7476,23.1869,23.7476,3700.0],["2019-08-16",23.7476,23.7476,23.7476,23.7476,0.0],["2019-08-19",24.1838,24.1838,24.1449,24.1449,300.0],["2019-08-20",24.1449,24.1449,24.1449,24.1449,0.0],["2019-08-21",24.1449,24.1449,24.1449,24.1449,0.0],["2019-08-22",24.1449,24.1449,24.1449,24.1449,200.0],["2019-08-23",24.1449,24.1449,24.1449,24.1449,0.0],["2019-08-26",24.1449,24.1449,24.1449,24.1449,200.0],["2019-08-27",23.5607,23.5607,23.2102,23.2102,1400.0],["2019-08-28",23.2102,23.2102,23.2102,23.2102,200.0],["2019-08-29",23.218,23.218,23.218,23.218,200.0],["2019-08-30",23.218,23.218,23.218,23.218,0.0],["2019-09-03",23.2102,23.2102,23.2102,23.2102,100.0],["2019-09-04",23.5218,23.5218,23.5218,23.5218,200.0],["2019-09-05",23.2102,23.2881,23.07,23.07,3300.0],["2019-09-06",23.07,23.07,23.07,23.07,0.0],["2019-09-09",23.1713,23.366,23.1713,23.366,800.0],["2019-09-10",23.1713,23.5607,23.1713,23.366,2100.0],["2019-09-11",23.7554,23.7554,23.5607,23.5607,800.0],["2019-09-12",23.5607,23.5607,23.5607,23.5607,500.0],["2019-09-13",23.5607,23.5607,23.5607,23.5607,400.0],["2019-09-16",23.7009,23.7009,23.7009,23.7009,100.0],["2019-09-17",23.5607,23.5607,23.5607,23.5607,400.0],["2019-09-18",23.5607,23.7476,23.5607,23.7476,700.0],["2019-09-19",23.5607,23.9501,23.366,23.9501,3100.0],["2019-09-20",23.5607,23.5607,23.5607,23.5607,100.0],["2019-09-23",23.5607,23.5607,23.5607,23.5607,100.0],["2019-09-24",23.3738,23.3738,23.3738,23.3738,1200.0],["2019-09-25",23.3738,23.3738,23.366,23.3738,500.0],["2019-09-26",23.366,23.4439,23.1713,23.1713,500.0],["2019-09-27",23.1713,23.1713,23.0934,23.0934,1000.0],["2019-09-30",23.0934,23.366,22.9921,22.9921,1100.0],["2019-10-01",23.475,23.475,23.475,23.475,100.0],["2019-10-02",23.475,23.475,23.475,23.475,100.0],["2019-10-03",23.0155,23.0155,23.0155,23.0155,1200.0],["2019-10-04",23.0155,23.0155,23.0155,23.0155,0.0],["2019-10-07",23.327,23.327,23.327,23.327,200.0],["2019-10-08",23.327,23.327,23.2881,23.2881,300.0],["2019-10-09",23.2881,23.2881,23.2881,23.2881,0.0],["2019-10-10",23.2102,23.2102,23.2102,23.2102,200.0],["2019-10-11",23.2258,23.366,23.2258,23.366,300.0],["2019-10-14",23.366,23.4049,23.366,23.366,1300.0],["2019-10-15",23.4205,23.5607,23.4205,23.5607,9200.0],["2019-10-16",23.5607,23.5607,23.5607,23.5607,0.0],["2019-10-17",23.4049,23.5607,23.1323,23.5607,500.0],["2019-10-18",23.5607,23.5607,23.5607,23.5607,0.0],["2019-10-21",23.5607,23.5607,23.366,23.5607,3300.0],["2019-10-22",23.7554,23.7554,23.7554,23.7554,100.0],["2019-10-23",23.7554,23.7554,23.7554,23.7554,0.0],["2019-10-24",23.7554,23.7554,23.7554,23.7554,0.0],["2019-10-25",23.5841,23.5841,23.5841,23.5841,200.0],["2019-10-28",23.9501,24.1449,23.9501,24.1449,1200.0],["2019-10-29",24.1449,24.1449,24.1449,24.1449,0.0],["2019-10-30",24.028,24.028,23.7944,23.7944,1000.0],["2019-10-31",23.9986,23.9986,23.9986,23.9986,0.0],["2019-11-01",24.3521,24.3521,24.3521,24.3521,600.0],["2019-11-04",23.9986,23.9986,23.9986,23.9986,800.0],["2019-11-05",24.1164,24.5485,24.1164,24.3521,1400.0],["2019-11-06",24.3521,24.3521,24.3521,24.3521,100.0],["2019-11-07",24.3521,24.3521,24.3521,24.3521,0.0],["2019-11-08",24.4307,24.4307,24.4307,24.4307,400.0],["2019-11-11",24.6663,24.6663,24.6663,24.6663,100.0],["2019-11-12",24.6742,24.6742,24.6742,24.6742,200.0],["2019-11-13",24.7292,24.7292,24.7292,24.7292,200.0],["2019-11-14",24.7292,24.7292,24.7292,24.7292,0.0],["2019-11-15",24.7449,24.9806,24.7449,24.9806,5900.0],["2019-11-18",24.9806,24.9806,24.9806,24.9806,1100.0],["2019-11-19",24.9806,24.9806,24.9806,24.9806,0.0],["2019-11-20",24.9806,24.9806,24.9806,24.9806,100.0],["2019-11-21",24.8234,24.8234,24.8234,24.8234,200.0],["2019-11-22",25.0591,25.0591,25.0591,25.0591,300.0],["2019-11-25",24.7449,24.7449,24.7449,24.7449,500.0],["2019-11-26",24.7449,24.7449,24.7449,24.7449,100.0],["2019-11-27",24.4699,24.4699,24.4699,24.4699,100.0],["2019-11-29",24.4699,24.4699,24.4699,24.4699,0.0],["2019-12-02",24.7292,24.7292,24.4699,24.4699,400.0],["2019-12-03",24.7449,24.7449,24.7449,24.7449,100.0],["2019-12-04",24.4699,24.4699,24.4699,24.4699,100.0],["2019-12-05",24.6899,24.6899,24.6899,24.6899,300.0],["2019-12-06",24.6899,24.6899,24.6899,24.6899,0.0],["2019-12-09",24.4699,24.4699,24.4699,24.4699,100.0],["2019-12-10",24.4699,24.4699,24.4699,24.4699,0.0],["2019-12-11",24.4699,24.4699,24.4699,24.4699,0.0],["2019-12-12",24.4699,24.4699,24.3128,24.3128,1800.0],["2019-12-13",24.5171,24.7213,24.5171,24.7213,1100.0],["2019-12-16",24.6663,24.6663,24.6663,24.6663,200.0],["2019-12-17",24.6113,24.6113,24.6113,24.6113,100.0],["2019-12-18",24.6113,24.6113,24.6113,24.6113,100.0],["2019-12-19",24.3914,24.5485,24.3914,24.5485,60300.0],["2019-12-20",24.5485,24.5485,24.5485,24.5485,100.0],["2019-12-23",24.5564,24.5878,24.5564,24.5878,400.0],["2019-12-24",24.3914,24.3914,24.3914,24.3914,1700.0],["2019-12-26",24.627,24.627,24.3914,24.3914,2100.0],["2019-12-27",24.3914,24.627,24.3914,24.3914,9100.0],["2019-12-30",24.3914,24.3914,24.3914,24.3914,0.0],["2019-12-31",24.3914,24.4699,24.3914,24.3914,1500.0],["2020-01-02",24.3914,24.3914,24.3914,24.3914,0.0],["2020-01-03",24.3914,24.3914,24.3914,24.3914,0.0],["2020-01-06",24.3914,24.3914,24.3914,24.3914,0.0],["2020-01-07",24.6192,24.627,24.3128,24.4307,3500.0],["2020-01-08",24.3521,24.3914,24.3521,24.3914,300.0],["2020-01-09",24.3521,24.5485,24.3521,24.5485,700.0],["2020-01-10",24.6271,24.6349,24.6271,24.6349,700.0],["2020-01-13",24.7449,24.9413,24.6663,24.9413,1100.0],["2020-01-14",24.7056,24.7056,24.7056,24.7056,1500.0],["2020-01-15",24.7056,24.8234,24.6663,24.7056,900.0],["2020-01-16",24.7056,24.7056,24.7056,24.7056,300.0],["2020-01-17",24.7606,24.7606,24.7606,24.7606,200.0],["2020-01-21",24.7449,24.7449,24.7449,24.7449,300.0],["2020-01-22",24.9413,24.9413,24.7449,24.7449,800.0],["2020-01-23",24.7449,24.7449,24.7449,24.7449,0.0],["2020-01-24",24.7449,24.7449,24.7449,24.7449,0.0],["2020-01-27",24.7449,24.7449,24.7449,24.7449,0.0],["2020-01-28",24.7449,24.7449,24.7449,24.7449,0.0],["2020-01-29",24.902,25.1298,24.902,24.9884,5300.0],["2020-01-30",24.9884,24.9884,24.9884,24.9884,0.0],["2020-01-31",25.3448,25.3448,25.3448,25.3448,500.0],["2020-02-03",25.5428,25.5428,25.5428,25.5428,400.0],["2020-02-04",25.5428,25.5428,25.5428,25.5428,0.0],["2020-02-05",25.3607,25.82,25.3607,25.82,1800.0],["2020-02-06",25.7408,25.7408,25.7408,25.7408,700.0],["2020-02-07",25.9388,25.9388,25.82,25.8992,1000.0],["2020-02-10",25.8992,25.8992,25.8992,25.8992,200.0],["2020-02-11",25.8992,25.8992,25.8992,25.8992,0.0],["2020-02-12",25.8992,25.8992,25.8992,25.8992,200.0],["2020-02-13",25.8992,25.8992,25.8834,25.8834,300.0],["2020-02-14",25.8992,25.8992,25.8992,25.8992,500.0],["2020-02-18",25.8992,25.8992,25.82,25.8992,4600.0],["2020-02-19",25.8992,25.8992,25.8992,25.8992,0.0],["2020-02-20",25.9151,25.9151,25.9151,25.9151,100.0],["2020-02-21",25.9784,25.9784,25.9626,25.9626,300.0],["2020-02-24",25.9151,25.9151,25.9151,25.9151,100.0],["2020-02-25",25.9151,25.9151,25.9151,25.9151,0.0],["2020-02-26",25.9151,25.9151,25.9151,25.9151,0.0],["2020-02-27",25.6537,25.6537,24.9488,25.5428,2500.0],["2020-02-28",25.5428,25.5428,25.5428,25.5428,400.0],["2020-03-02",25.3607,25.3607,25.3607,25.3607,100.0],["2020-03-03",25.3607,25.3607,25.3607,25.3607,0.0],["2020-03-04",25.3607,25.3607,25.3607,25.3607,200.0],["2020-03-05",25.1627,25.1627,25.0438,25.0438,1000.0],["2020-03-06",25.0438,25.0438,25.0438,25.0438,100.0],["2020-03-09",24.9488,24.9488,24.6637,24.6637,300.0],["2020-03-10",24.6558,24.6558,22.9687,23.6816,6000.0],["2020-03-11",23.0479,23.6499,23.0479,23.6499,3400.0],["2020-03-12",23.3331,23.3648,22.4935,22.6519,2800.0],["2020-03-13",21.1312,23.0955,21.1312,22.9687,2500.0],["2020-03-16",21.3926,23.3648,21.3055,23.3648,6500.0],["2020-03-17",22.9687,22.9687,21.7807,22.1767,2100.0],["2020-03-18",22.1767,22.1767,22.1767,22.1767,0.0],["2020-03-19",22.1767,22.1767,22.1767,22.1767,0.0],["2020-03-20",21.2659,21.3847,20.7194,21.3847,1500.0],["2020-03-23",21.3847,21.3847,19.0086,19.0086,1700.0],["2020-03-24",19.8006,19.8006,19.0086,19.4046,1300.0],["2020-03-25",19.8006,19.8006,17.2266,18.2166,5200.0],["2020-03-26",18.4146,18.771,18.4146,18.6918,700.0],["2020-03-27",19.0086,19.0086,19.0086,19.0086,300.0],["2020-03-30",19.0086,20.1967,19.0086,20.1967,200.0],["2020-03-31",18.9373,18.9373,18.9373,18.9373,600.0],["2020-04-01",18.9294,18.9294,18.8502,18.8502,600.0],["2020-04-02",18.8502,19.0086,18.8502,19.0086,4900.0],["2020-04-03",18.9294,18.9294,18.771,18.771,200.0],["2020-04-06",18.771,18.771,18.771,18.771,0.0],["2020-04-07",19.0086,19.4046,19.0086,19.4046,1400.0],["2020-04-08",19.6026,19.761,19.6026,19.761,300.0],["2020-04-09",19.0086,21.3688,19.0086,21.3688,1400.0],["2020-04-13",21.3847,21.3847,21.3847,21.3847,200.0],["2020-04-14",20.7907,20.7907,20.7907,20.7907,400.0],["2020-04-15",21.3847,21.3847,21.3847,21.3847,100.0],["2020-04-16",21.3847,21.3847,21.3847,21.3847,0.0],["2020-04-17",21.3847,21.3847,20.8699,20.8699,2600.0],["2020-04-20",21.1471,21.1867,20.9095,20.9095,2200.0],["2020-04-21",20.9095,20.9095,20.9095,20.9095,0.0],["2020-04-22",21.1075,21.1471,21.1075,21.1075,900.0],["2020-04-23",21.1946,21.1946,20.9491,20.9491,900.0],["2020-04-24",20.9887,20.9887,20.8699,20.8699,4400.0],["2020-04-27",20.9887,20.9887,20.7907,20.7907,500.0],["2020-04-28",21.0679,21.1471,20.9887,21.1075,900.0],["2020-04-29",21.1471,21.2659,21.1471,21.1867,1100.0],["2020-04-30",21.2659,21.2659,21.2659,21.2659,300.0],["2020-05-01",21.3938,21.4738,21.1939,21.4738,1100.0],["2020-05-04",21.4738,21.4738,21.4738,21.4738,0.0],["2020-05-05",21.4338,21.4338,21.4338,21.4338,100.0],["2020-05-06",21.3139,21.3139,21.1139,21.1139,400.0],["2020-05-07",21.3139,21.3139,21.3139,21.3139,300.0],["2020-05-08",21.3139,21.3139,21.3139,21.3139,800.0],["2020-05-11",21.3139,21.3139,21.3139,21.3139,0.0],["2020-05-12",21.3139,21.3139,21.3139,21.3139,0.0],["2020-05-13",21.1539,21.1539,21.0739,21.1539,600.0],["2020-05-14",21.4338,21.4338,21.1539,21.1539,800.0],["2020-05-15",21.1539,21.1539,21.1539,21.1539,0.0],["2020-05-18",21.1939,21.2259,20.794,21.2259,8900.0],["2020-05-19",21.1939,21.5938,21.1939,21.5938,3500.0],["2020-05-20",21.2339,21.2339,21.1139,21.1139,600.0],["2020-05-21",21.1139,21.1139,21.1139,21.1139,0.0],["2020-05-22",21.1939,21.1939,21.1939,21.1939,1000.0],["2020-05-26",21.1939,21.1939,21.1939,21.1939,0.0],["2020-05-27",21.5458,21.5938,21.5458,21.5938,500.0],["2020-05-28",21.5938,21.5938,21.5938,21.5938,0.0],["2020-05-29",21.5938,21.5938,21.5938,21.5938,0.0],["2020-06-01",21.7138,21.7138,21.7138,21.7138,100.0],["2020-06-02",21.7138,21.7138,21.7138,21.7138,0.0],["2020-06-03",21.9937,21.9937,21.9937,21.9937,100.0],["2020-06-04",21.9937,21.9937,21.9937,21.9937,0.0],["2020-06-05",21.7937,21.7937,21.7937,21.7937,300.0],["2020-06-08",21.9537,21.9537,21.9537,21.9537,1900.0],["2020-06-09",21.9537,21.9537,21.9537,21.9537,0.0],["2020-06-10",21.5938,21.5938,21.5938,21.5938,100.0],["2020-06-11",21.9537,21.9537,21.3219,21.3219,2600.0],["2020-06-12",21.3219,21.3219,21.3219,21.3219,100.0],["2020-06-15",21.9537,21.9537,21.3939,21.3939,200.0],["2020-06-16",21.3939,21.3939,21.3939,21.3939,0.0],["2020-06-17",21.3939,21.3939,21.3939,21.3939,100.0],["2020-06-18",21.5938,21.5938,21.5938,21.5938,100.0],["2020-06-19",21.3939,21.3939,21.1939,21.1939,1800.0],["2020-06-22",21.1939,21.1939,21.1939,21.1939,0.0],["2020-06-23",21.1939,21.1939,21.1939,21.1939,0.0],["2020-06-24",21.1939,21.1939,21.1939,21.1939,0.0],["2020-06-25",21.1939,21.1939,21.1939,21.1939,400.0],["2020-06-26",21.1939,21.1939,21.1139,21.1139,1100.0],["2020-06-29",21.1139,21.1139,20.6021,20.6021,1000.0],["2020-06-30",20.5621,20.5621,20.5621,20.5621,100.0],["2020-07-01",20.5621,20.5621,20.5621,20.5621,0.0],["2020-07-02",20.5621,20.5621,20.5621,20.5621,0.0],["2020-07-06",20.794,20.794,20.5221,20.5221,800.0],["2020-07-07",20.3142,20.3222,20.3142,20.3222,600.0],["2020-07-08",20.3222,20.3222,20.3222,20.3222,0.0],["2020-07-09",20.3222,20.3222,20.3222,20.3222,0.0],["2020-07-10",20.3222,20.3222,20.3222,20.3222,0.0],["2020-07-13",20.3941,20.3941,20.2502,20.2502,2200.0],["2020-07-14",20.3941,20.3941,20.3941,20.3941,200.0],["2020-07-15",20.4741,20.6421,20.3941,20.6421,3800.0],["2020-07-16",20.2742,20.2742,20.2742,20.2742,600.0],["2020-07-17",20.6341,20.754,20.6341,20.754,1200.0],["2020-07-20",20.4181,20.4181,20.3941,20.3941,1300.0],["2020-07-21",20.4261,20.754,20.4261,20.754,800.0],["2020-07-22",20.754,20.754,20.754,20.754,0.0],["2020-07-23",20.754,20.754,20.754,20.754,0.0],["2020-07-24",20.754,21.1539,20.754,21.1539,400.0],["2020-07-27",20.754,20.754,20.754,20.754,400.0],["2020-07-28",20.5221,20.5221,20.4901,20.4901,1300.0],["2020-07-29",20.5141,20.5141,20.4101,20.4101,1600.0],["2020-07-30",21.1539,21.1539,21.1539,21.1539,100.0],["2020-07-31",21.3639,21.3639,21.3639,21.3639,0.0],["2020-08-03",20.7178,20.7178,20.5966,20.5966,1400.0],["2020-08-04",20.5158,20.5158,20.4512,20.5158,3200.0],["2020-08-05",20.5158,20.5158,20.5158,20.5158,500.0],["2020-08-06",20.5078,21.3639,20.5078,21.3639,3800.0],["2020-08-07",20.6289,20.6289,20.6289,20.6289,200.0],["2020-08-10",20.6289,20.6289,20.6289,20.6289,0.0],["2020-08-11",21.0005,21.0005,21.0005,21.0005,200.0],["2020-08-12",21.0005,21.0005,21.0005,21.0005,0.0],["2020-08-13",21.4043,21.4043,20.6935,20.6935,2000.0],["2020-08-14",20.6935,20.6935,20.6935,20.6935,0.0],["2020-08-17",20.6935,20.6935,20.6935,20.6935,0.0],["2020-08-18",21.0005,21.2024,21.0005,21.2024,1800.0],["2020-08-19",21.2024,21.2024,21.2024,21.2024,900.0],["2020-08-20",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-21",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-24",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-25",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-26",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-27",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-28",21.2024,21.2024,21.2024,21.2024,0.0],["2020-08-31",21.0812,21.0812,21.0812,21.0812,100.0],["2020-09-01",21.2993,21.4043,21.2993,21.4043,800.0],["2020-09-02",21.4043,21.4043,21.4043,21.4043,0.0],["2020-09-03",21.4043,21.4043,21.4043,21.4043,0.0],["2020-09-04",21.4043,21.4043,21.4043,21.4043,0.0],["2020-09-08",21.0489,21.0489,21.0489,21.0489,100.0],["2020-09-09",21.057,21.057,21.0489,21.0489,700.0],["2020-09-10",21.0489,21.0489,21.0489,21.0489,0.0],["2020-09-11",21.0489,21.0489,21.0489,21.0489,0.0],["2020-09-14",21.0489,21.0489,21.0489,21.0489,100.0],["2020-09-15",21.4043,21.4043,21.4043,21.4043,400.0],["2020-09-16",21.4043,21.4043,21.4043,21.4043,200.0],["2020-09-17",21.4043,21.4043,21.4043,21.4043,0.0],["2020-09-18",21.4043,21.4043,21.4043,21.4043,0.0],["2020-09-21",21.4043,21.4043,21.4043,21.4043,0.0],["2020-09-22",21.0005,21.0005,21.0005,21.0005,300.0],["2020-09-23",21.0005,21.0005,21.0005,21.0005,0.0],["2020-09-24",21.0005,21.0005,20.9924,20.9924,1300.0],["2020-09-25",20.9924,20.9924,20.9924,20.9924,0.0],["2020-09-28",20.9924,20.9924,20.9924,20.9924,200.0],["2020-09-29",20.9924,20.9924,20.5966,20.5966,500.0],["2020-09-30",20.4835,20.4835,20.2735,20.3543,4100.0],["2020-10-01",20.3624,20.3624,20.3624,20.3624,300.0],["2020-10-02",20.3624,20.3624,20.2493,20.2493,1400.0],["2020-10-05",20.3139,20.4351,20.2493,20.2493,1200.0],["2020-10-06",20.1927,21.0005,20.1847,20.1927,800.0],["2020-10-07",20.7178,20.7178,20.7178,20.7178,100.0],["2020-10-08",20.7178,20.7178,20.7178,20.7178,0.0],["2020-10-09",20.5158,20.5158,20.5158,20.5158,100.0],["2020-10-12",20.5158,20.5158,20.5158,20.5158,0.0],["2020-10-13",20.5158,20.5158,20.5158,20.5158,0.0],["2020-10-14",20.5158,20.5966,20.5158,20.5966,300.0],["2020-10-15",20.5966,20.5966,20.5966,20.5966,0.0],["2020-10-16",20.4431,20.5239,20.4431,20.5239,300.0],["2020-10-19",20.4431,20.4431,20.4431,20.4431,600.0],["2020-10-20",20.4431,20.4431,20.4431,20.4431,200.0],["2020-10-21",20.4351,20.4351,20.4351,20.4351,400.0],["2020-10-22",20.7016,20.7016,20.5966,20.5966,2000.0],["2020-10-23",20.5966,20.5966,20.5966,20.5966,0.0],["2020-10-26",20.5966,20.5966,20.5966,20.5966,300.0],["2020-10-27",20.5966,20.5966,20.5966,20.5966,200.0],["2020-10-28",20.5562,20.5562,20.2735,20.2735,1400.0],["2020-10-29",20.5562,20.5562,20.5562,20.5562,800.0],["2020-10-30",20.7602,20.8092,20.7602,20.8092,500.0],["2020-11-02",20.8092,20.8092,20.8092,20.8092,400.0],["2020-11-03",20.8092,21.2172,20.8092,21.2172,500.0],["2020-11-04",21.2172,21.2172,21.2172,21.2172,400.0],["2020-11-05",21.2172,21.2172,20.85,21.2172,4500.0],["2020-11-06",21.2172,21.2172,20.8663,20.8663,1500.0],["2020-11-09",21.2172,21.4212,21.0295,21.4212,2900.0],["2020-11-10",21.4212,21.8292,21.4212,21.8292,2900.0],["2020-11-11",22.0333,22.4413,22.0333,22.425,3100.0],["2020-11-12",22.4413,22.6453,22.4413,22.6453,700.0],["2020-11-13",22.4413,22.4413,22.4413,22.4413,1200.0],["2020-11-16",22.4413,22.6453,22.2781,22.6453,4800.0],["2020-11-17",22.7269,22.7269,22.7269,22.7269,500.0],["2020-11-18",22.8493,22.8493,22.8493,22.8493,800.0],["2020-11-19",23.0125,23.0125,22.8493,22.8493,700.0],["2020-11-20",22.5882,22.8493,22.5882,22.8493,300.0],["2020-11-23",22.8493,22.8493,22.4413,22.4413,300.0],["2020-11-24",22.8493,22.8493,22.1149,22.7269,3900.0],["2020-11-25",22.8085,22.8493,22.784,22.8493,1200.0],["2020-11-27",22.7269,22.8493,22.7269,22.8493,1300.0],["2020-11-30",22.8493,22.8493,22.7269,22.7269,1500.0],["2020-12-01",22.8493,22.8493,22.8493,22.8493,2100.0],["2020-12-02",22.9309,22.9309,22.9309,22.9309,3100.0],["2020-12-03",22.8493,23.2573,22.8493,23.0533,6600.0],["2020-12-04",23.1104,23.2573,23.1104,23.1349,4200.0],["2020-12-07",23.1349,23.1349,23.1349,23.1349,300.0],["2020-12-08",23.4613,23.6653,23.4613,23.6653,800.0],["2020-12-09",23.6653,23.8694,23.6653,23.7878,800.0],["2020-12-10",24.0244,24.0734,24.0244,24.0734,700.0],["2020-12-11",24.2774,24.4406,24.2774,24.4406,700.0],["2020-12-14",24.3182,24.4814,24.3182,24.4814,600.0],["2020-12-15",24.4814,24.4814,24.4814,24.4814,0.0],["2020-12-16",24.4814,25.0934,24.2203,24.4814,1000.0],["2020-12-17",24.4814,24.4814,24.4814,24.4814,0.0],["2020-12-18",24.8078,24.8078,24.4814,24.4814,600.0],["2020-12-21",24.8078,24.8813,24.8078,24.8813,200.0],["2020-12-22",24.2774,24.4814,23.7633,24.3182,700.0],["2020-12-23",24.2774,24.2774,24.0734,24.0734,300.0],["2020-12-24",24.0734,24.0734,24.0734,24.0734,0.0],["2020-12-28",24.0734,24.0734,24.0734,24.0734,200.0],["2020-12-29",24.0734,24.0734,24.0734,24.0734,0.0],["2020-12-30",24.0734,24.0734,24.0734,24.0734,0.0],["2020-12-31",24.0734,24.0734,24.0734,24.0734,200.0],["2021-01-04",24.2284,24.2284,24.2284,24.2284,100.0],["2021-01-05",24.0734,24.0734,23.6654,23.7959,1200.0],["2021-01-06",23.7959,25.0934,23.7959,25.0934,1700.0],["2021-01-07",25.0934,25.0934,25.0934,25.0934,0.0],["2021-01-08",24.8894,25.0934,24.8894,25.0934,500.0],["2021-01-11",24.563,24.8894,24.563,24.8894,700.0],["2021-01-12",24.8894,24.8894,24.8894,24.8894,0.0],["2021-01-13",24.8894,24.8894,24.8894,24.8894,200.0],["2021-01-14",24.563,24.8894,24.563,24.8894,1200.0],["2021-01-15",25.0118,25.0118,25.0118,25.0118,200.0],["2021-01-19",25.0118,25.0118,25.0118,25.0118,0.0],["2021-01-20",24.8894,24.8894,24.8894,24.8894,200.0],["2021-01-21",24.563,24.8486,24.563,24.8486,300.0],["2021-01-22",24.8486,24.8486,24.8486,24.8486,0.0],["2021-01-25",24.8486,24.8486,24.8486,24.8486,0.0],["2021-01-26",24.8486,24.8486,24.8486,24.8486,0.0],["2021-01-27",24.563,24.563,24.0734,24.0734,1700.0],["2021-01-28",23.8694,23.8694,23.5021,23.5021,1000.0],["2021-01-29",23.6653,23.6653,23.3389,23.3389,5900.0],["2021-02-01",23.3389,23.3389,23.3389,23.3389,0.0],["2021-02-02",23.7878,23.7878,23.7878,23.7878,1000.0],["2021-02-03",23.8694,23.8694,23.6653,23.6653,400.0],["2021-02-04",23.5593,23.5593,23.5185,23.5185,700.0],["2021-02-05",23.7409,23.8892,23.7409,23.8892,1000.0],["2021-02-08",23.848,23.848,23.8068,23.8068,1300.0],["2021-02-09",23.7656,23.7656,23.7656,23.7656,1200.0],["2021-02-10",23.7903,24.0539,23.7903,24.0539,6500.0],["2021-02-11",24.0539,24.0539,24.0539,24.0539,100.0],["2021-02-12",24.0539,24.0539,24.0539,24.0539,0.0],["2021-02-16",24.0951,24.0951,23.7326,23.8892,2600.0],["2021-02-17",23.8892,23.8892,23.8892,23.8892,600.0],["2021-02-18",23.8892,23.8892,23.8892,23.8892,0.0],["2021-02-19",23.8892,23.8892,23.8892,23.8892,300.0],["2021-02-22",24.0951,24.0951,24.0951,24.0951,200.0],["2021-02-23",24.0951,24.7129,24.0951,24.7129,1600.0],["2021-02-24",24.2187,24.7129,24.2187,24.7129,600.0],["2021-02-25",24.9189,25.1248,24.8365,24.8365,900.0],["2021-02-26",24.8365,24.8365,24.8365,24.8365,0.0],["2021-03-01",24.8365,24.8365,24.301,24.7129,600.0],["2021-03-02",24.7129,24.7129,24.7129,24.7129,0.0],["2021-03-03",24.7129,24.7129,24.7129,24.7129,0.0],["2021-03-04",24.7129,24.7129,24.7129,24.7129,0.0],["2021-03-05",24.7129,24.8859,24.6305,24.8859,9500.0],["2021-03-08",24.9683,25.0836,24.9683,25.0095,1700.0],["2021-03-09",25.0919,25.3307,25.0919,25.3307,1100.0],["2021-03-10",25.5367,25.5367,25.5367,25.5367,300.0],["2021-03-11",25.5367,26.1545,25.5367,26.1545,1700.0],["2021-03-12",26.1957,26.1957,26.1957,26.1957,300.0],["2021-03-15",26.3604,26.3604,26.3604,26.3604,400.0],["2021-03-16",26.1545,27.0606,25.2072,26.7806,1500.0],["2021-03-17",26.7806,26.7806,26.7806,26.7806,100.0],["2021-03-18",27.0606,27.1842,27.0606,27.1842,400.0],["2021-03-19",27.1842,27.1842,27.1842,27.1842,1200.0],["2021-03-22",27.1842,27.1842,27.1842,27.1842,0.0],["2021-03-23",27.1842,27.1842,27.1842,27.1842,300.0],["2021-03-24",27.1842,27.1842,27.1842,27.1842,0.0],["2021-03-25",27.1842,27.1842,25.6191,25.652,1000.0],["2021-03-26",25.7344,25.8085,25.7344,25.8085,700.0],["2021-03-29",25.7426,25.7426,25.133,25.133,900.0],["2021-03-30",25.339,26.3522,25.339,26.3522,1500.0],["2021-03-31",26.3522,26.3522,26.3522,26.3522,0.0],["2021-04-01",26.3522,26.3522,26.3522,26.3522,100.0],["2021-04-05",26.3522,26.3522,26.3522,26.3522,0.0],["2021-04-06",26.3522,26.3769,26.3522,26.3769,1500.0],["2021-04-07",26.5664,26.7723,26.4675,26.7723,300.0],["2021-04-08",26.9783,27.7608,26.9783,27.5961,1900.0],["2021-04-09",27.5961,27.5961,27.5961,27.5961,0.0],["2021-04-12",27.5631,27.5631,27.5631,27.5631,100.0],["2021-04-13",27.5631,27.5631,27.5631,27.5631,0.0],["2021-04-14",26.5499,27.1842,26.5499,27.1842,600.0],["2021-04-15",27.1842,27.1842,27.1842,27.1842,100.0],["2021-04-16",27.1595,27.1595,27.1595,27.1595,200.0],["2021-04-19",27.1842,27.1842,27.1842,27.1842,100.0],["2021-04-20",27.1842,27.1842,27.1842,27.1842,0.0],["2021-04-21",27.1842,27.1842,27.1842,27.1842,0.0],["2021-04-22",27.1842,27.1842,27.1842,27.1842,600.0],["2021-04-23",27.1842,27.5961,27.1842,27.5961,400.0],["2021-04-26",27.5961,27.5961,27.5961,27.5961,0.0],["2021-04-27",27.5961,27.5961,27.5961,27.5961,0.0],["2021-04-28",27.802,27.9668,27.5961,27.5961,800.0],["2021-04-29",27.9668,28.008,27.9668,28.008,800.0],["2021-04-30",27.817,27.817,27.817,27.817,200.0],["2021-05-03",27.817,28.7221,27.817,27.817,1100.0],["2021-05-04",27.817,29.021,27.817,28.6474,900.0],["2021-05-05",27.626,27.626,27.4018,27.4018,1700.0],["2021-05-06",27.4101,27.4101,27.4018,27.4018,600.0],["2021-05-07",27.0282,27.0282,27.0282,27.0282,300.0],["2021-05-10",27.4848,27.4848,27.0282,27.4018,1000.0],["2021-05-11",27.4018,27.4018,27.4018,27.4018,1600.0],["2021-05-12",27.4018,27.4018,27.4018,27.4018,0.0],["2021-05-13",27.8087,27.8087,27.4018,27.4018,600.0],["2021-05-14",27.4018,27.4018,27.4018,27.4018,200.0],["2021-05-17",27.4018,27.4018,27.4018,27.4018,900.0],["2021-05-18",27.817,28.2239,27.817,28.2239,800.0],["2021-05-19",28.2239,28.2322,28.2239,28.2322,700.0],["2021-05-20",28.2322,28.2322,28.2322,28.2322,0.0],["2021-05-21",28.2322,28.2322,28.2322,28.2322,0.0],["2021-05-24",28.6474,28.6474,28.6474,28.6474,300.0],["2021-05-25",28.6474,28.6474,28.6474,28.6474,0.0],["2021-05-26",27.8502,27.8502,27.8502,27.8502,200.0],["2021-05-27",27.8502,27.8502,27.8502,27.8502,0.0],["2021-05-28",27.8502,27.8502,27.8502,27.8502,0.0],["2021-06-01",27.8502,27.8502,27.8502,27.8502,0.0],["2021-06-02",28.0246,28.0329,28.0246,28.0329,2100.0],["2021-06-03",28.2322,28.6474,28.2322,28.6474,3100.0],["2021-06-04",28.6474,28.6474,28.6474,28.6474,0.0],["2021-06-07",28.6474,28.6474,28.6474,28.6474,0.0],["2021-06-08",28.2405,28.6473,28.2322,28.2322,2100.0],["2021-06-09",28.2322,28.2322,28.2322,28.2322,0.0],["2021-06-10",28.6474,28.6474,28.6474,28.6474,300.0],["2021-06-11",28.6474,28.6474,28.6474,28.6474,0.0],["2021-06-14",28.6474,28.6474,28.6474,28.6474,0.0],["2021-06-15",28.6474,28.6474,28.6474,28.6474,200.0],["2021-06-16",28.8549,29.021,28.8549,29.021,300.0],["2021-06-17",28.3152,28.5228,28.2986,28.5228,1100.0],["2021-06-18",28.5228,28.5228,28.5228,28.5228,0.0],["2021-06-21",28.5228,28.5228,28.5228,28.5228,0.0],["2021-06-22",28.3152,28.3152,28.3152,28.3152,100.0],["2021-06-23",28.3152,28.3152,28.3152,28.3152,0.0],["2021-06-24",28.3152,28.3152,28.3152,28.3152,700.0],["2021-06-25",28.3152,28.3152,28.3152,28.3152,0.0],["2021-06-28",28.3152,28.3152,28.3152,28.3152,0.0],["2021-06-29",28.3152,28.3152,28.3152,28.3152,0.0],["2021-06-30",28.3152,28.3152,28.3152,28.3152,0.0],["2021-07-01",28.4813,28.4813,28.4813,28.4813,300.0],["2021-07-02",28.4813,28.4813,28.4813,28.4813,200.0],["2021-07-06",28.4813,28.4813,28.4813,28.4813,0.0],["2021-07-07",28.4813,28.4813,28.4813,28.4813,0.0],["2021-07-08",28.8549,28.8549,28.2322,28.2322,1100.0],["2021-07-09",28.2322,28.2322,28.2322,28.2322,7900.0],["2021-07-12",28.2322,28.2322,28.2322,28.2322,0.0],["2021-07-13",28.2322,28.2322,28.2322,28.2322,0.0],["2021-07-14",28.2322,28.2322,28.2322,28.2322,100.0],["2021-07-15",28.9795,28.9795,28.9795,28.9795,100.0],["2021-07-16",28.9795,28.9795,28.9795,28.9795,100.0],["2021-07-19",28.4813,28.4813,28.4813,28.4813,500.0],["2021-07-20",28.0661,28.4398,27.4932,28.4398,400.0],["2021-07-21",27.6426,28.4398,27.6426,28.4398,200.0],["2021-07-22",28.4398,28.4398,28.4398,28.4398,0.0],["2021-07-23",28.4398,28.4398,28.4398,28.4398,0.0],["2021-07-26",28.4398,28.4398,28.4398,28.4398,0.0],["2021-07-27",27.6094,28.2322,27.6094,28.2322,300.0],["2021-07-28",28.2322,28.2322,28.2322,28.2322,0.0],["2021-07-29",28.2322,28.2322,28.2322,28.2322,0.0],["2021-07-30",28.2322,28.2322,28.2322,28.2322,0.0],["2021-08-02",28.2322,28.2322,28.2322,28.2322,400.0],["2021-08-03",27.4018,28.2322,26.779,28.2322,1100.0],["2021-08-04",28.2322,28.2322,28.2322,28.2322,0.0],["2021-08-05",28.2322,28.2322,28.2322,28.2322,0.0],["2021-08-06",28.048,28.4666,28.048,28.4666,300.0],["2021-08-09",28.4666,28.4666,28.4666,28.4666,0.0],["2021-08-10",28.4666,28.4666,28.4666,28.4666,0.0],["2021-08-11",28.4666,28.4666,28.4666,28.4666,0.0],["2021-08-12",28.4666,28.4666,28.4666,28.4666,0.0],["2021-08-13",28.048,28.4666,28.048,28.4666,500.0],["2021-08-16",28.4666,28.4666,28.4666,28.4666,0.0],["2021-08-17",28.4666,28.4666,28.4666,28.4666,0.0],["2021-08-18",28.2573,28.8852,28.2573,28.8852,400.0],["2021-08-19",28.4666,28.8852,27.6545,28.8852,1500.0],["2021-08-20",28.048,29.0945,28.048,28.8852,4400.0],["2021-08-23",28.4666,28.8852,28.4666,28.8852,800.0],["2021-08-24",28.8852,29.2201,28.4666,29.2201,2200.0],["2021-08-25",29.2201,29.2201,29.2201,29.2201,0.0],["2021-08-26",28.6759,28.835,28.6006,28.835,400.0],["2021-08-27",28.835,28.835,28.835,28.835,0.0],["2021-08-30",28.5085,28.6759,27.6712,28.6759,700.0],["2021-08-31",28.6759,29.2201,28.6759,28.8852,2100.0],["2021-09-01",28.8852,28.8852,28.8852,28.8852,1200.0],["2021-09-02",28.8852,28.8852,28.8852,28.8852,0.0],["2021-09-03",28.8852,28.8852,28.8852,28.8852,0.0],["2021-09-07",28.8852,28.8852,28.8852,28.8852,0.0],["2021-09-08",28.8852,28.8852,28.8852,28.8852,0.0],["2021-09-09",28.8852,28.8852,28.8852,28.8852,0.0],["2021-09-10",28.4666,28.4666,28.4666,28.4666,100.0],["2021-09-13",28.4666,28.4666,28.4666,28.4666,0.0],["2021-09-14",28.4666,28.4666,28.4666,28.4666,200.0],["2021-09-15",28.4666,28.4666,28.4666,28.4666,0.0],["2021-09-16",27.8554,28.4498,27.8554,28.4498,300.0],["2021-09-17",28.4498,28.4498,28.4498,28.4498,0.0],["2021-09-20",28.4666,28.6759,28.4666,28.6759,400.0],["2021-09-21",27.8387,28.4666,27.8387,28.4666,300.0],["2021-09-22",28.4666,28.4666,28.4666,28.4666,0.0],["2021-09-23",27.847,28.6341,27.847,28.6341,900.0],["2021-09-24",28.6341,28.6341,28.6341,28.6341,0.0],["2021-09-27",28.0563,28.6341,27.6545,28.6341,300.0],["2021-09-28",28.6341,28.6341,28.6341,28.6341,0.0],["2021-09-29",27.7131,28.6341,27.7131,28.6341,400.0],["2021-09-30",28.6341,28.6341,28.6341,28.6341,100.0],["2021-10-01",28.6341,28.6341,28.6341,28.6341,0.0],["2021-10-04",28.6341,28.6341,28.6341,28.6341,0.0],["2021-10-05",28.6341,28.6341,28.6341,28.6341,0.0],["2021-10-06",28.0982,28.2573,28.0982,28.2573,300.0],["2021-10-07",28.2573,28.2573,28.2573,28.2573,0.0],["2021-10-08",28.2573,28.2573,28.2573,28.2573,0.0],["2021-10-11",28.2573,28.2573,28.2573,28.2573,0.0],["2021-10-12",28.2573,28.2573,28.2573,28.2573,0.0],["2021-10-13",28.2573,28.2573,28.1401,28.2154,2700.0],["2021-10-14",28.2154,28.2154,28.2154,28.2154,0.0],["2021-10-15",28.2154,28.2154,28.2154,28.2154,0.0],["2021-10-18",28.2154,28.2154,28.2154,28.2154,100.0],["2021-10-19",28.2238,28.2991,28.2238,28.2991,2000.0],["2021-10-20",28.2991,28.2991,28.2991,28.2991,0.0],["2021-10-21",28.2573,28.2573,28.2573,28.2573,200.0],["2021-10-22",28.2573,28.2573,28.2573,28.2573,0.0],["2021-10-25",28.2573,28.4666,28.1401,28.4666,400.0],["2021-10-26",28.6759,29.2536,28.6759,29.2536,400.0],["2021-10-27",28.4666,29.262,28.2573,29.262,900.0],["2021-10-28",29.262,29.262,29.262,29.262,100.0],["2021-10-29",28.4666,29.2955,28.4666,29.2955,800.0],["2021-11-01",29.2955,29.2955,29.2955,29.2955,0.0],["2021-11-02",29.2955,29.2955,29.2955,29.2955,0.0],["2021-11-03",29.2955,29.2955,29.2955,29.2955,0.0],["2021-11-04",29.2955,29.3039,29.2955,29.3039,700.0],["2021-11-05",29.5402,29.5402,29.5402,29.5402,0.0],["2021-11-08",29.5402,29.5402,29.5402,29.5402,0.0],["2021-11-09",29.5402,29.5402,29.5402,29.5402,0.0],["2021-11-10",28.789,29.9115,28.789,29.9115,400.0],["2021-11-11",29.9115,29.9115,29.9115,29.9115,0.0],["2021-11-12",29.9115,29.9115,29.9115,29.9115,0.0],["2021-11-15",29.9115,29.9115,29.9115,29.9115,0.0],["2021-11-16",29.9115,29.9115,29.9115,29.9115,0.0],["2021-11-17",35.0262,35.0262,29.8778,29.8778,1000.0],["2021-11-18",29.8778,29.8778,29.8778,29.8778,300.0],["2021-11-19",29.9622,29.9622,29.9622,29.9622,400.0],["2021-11-22",33.7602,33.7602,30.0128,30.0128,300.0],["2021-11-23",29.8778,29.8778,29.8356,29.8356,16700.0],["2021-11-24",29.8356,29.8356,29.8356,29.8356,0.0],["2021-11-26",29.8356,29.8356,29.8356,29.8356,0.0],["2021-11-29",29.8356,29.8356,29.8356,29.8356,0.0],["2021-11-30",30.3589,30.3589,30.3589,30.3589,300.0],["2021-12-01",30.2745,30.2745,30.2745,30.2745,700.0],["2021-12-02",30.2745,30.2745,30.2745,30.2745,0.0],["2021-12-03",30.2745,30.2745,30.2745,30.2745,0.0],["2021-12-06",30.131,30.131,30.131,30.131,100.0],["2021-12-07",30.131,30.131,30.131,30.131,0.0],["2021-12-08",30.131,30.131,30.131,30.131,0.0],["2021-12-09",30.1732,30.1732,29.5402,29.9622,3900.0],["2021-12-10",29.9622,29.9622,29.9622,29.9622,0.0],["2021-12-13",29.9622,29.9622,29.9622,29.9622,0.0],["2021-12-14",29.9622,29.9622,29.9622,29.9622,0.0],["2021-12-15",29.3714,29.92,29.3714,29.92,400.0],["2021-12-16",29.92,29.92,29.92,29.92,0.0],["2021-12-17",30.2745,30.2745,30.2745,30.2745,0.0],["2021-12-20",29.2448,29.5317,29.211,29.5317,1200.0],["2021-12-21",29.5317,29.5317,29.5317,29.5317,0.0],["2021-12-22",29.211,29.211,29.1688,29.1688,500.0],["2021-12-23",29.1688,29.211,29.1688,29.211,700.0],["2021-12-27",29.1688,29.287,28.9494,29.287,900.0],["2021-12-28",29.2785,29.2785,29.2785,29.2785,100.0],["2021-12-29",29.2785,29.2785,29.2785,29.2785,0.0],["2021-12-30",29.2785,29.2785,29.2785,29.2785,0.0],["2021-12-31",29.2448,29.2448,29.2448,29.2448,100.0],["2022-01-03",29.2448,29.2448,29.2448,29.2448,0.0],["2022-01-04",29.2448,29.2448,29.2448,29.2448,700.0],["2022-01-05",29.287,29.498,29.287,29.498,1200.0],["2022-01-06",29.498,29.498,29.498,29.498,0.0],["2022-01-07",29.498,29.5317,29.498,29.5317,600.0],["2022-01-10",29.5317,29.5317,29.5317,29.5317,0.0],["2022-01-11",30.2154,30.2154,30.2154,30.2154,100.0],["2022-01-12",30.2154,30.2154,30.2154,30.2154,0.0],["2022-01-13",30.2154,30.2154,30.2154,30.2154,0.0],["2022-01-14",29.8356,30.1732,29.8356,30.1732,1600.0],["2022-01-18",29.6668,29.7934,29.3714,29.7934,2000.0],["2022-01-19",29.5402,29.7512,29.5402,29.7512,400.0],["2022-01-20",29.7512,29.7512,29.7512,29.7512,0.0],["2022-01-21",29.5402,29.5402,29.5402,29.5402,500.0],["2022-01-24",29.3714,29.3714,29.3714,29.3714,600.0],["2022-01-25",29.3714,29.3714,29.3714,29.3714,0.0],["2022-01-26",29.3714,29.3714,29.3714,29.3714,0.0],["2022-01-27",29.422,29.422,29.422,29.422,200.0],["2022-01-28",29.422,29.422,29.422,29.422,100.0],["2022-01-31",29.498,29.498,29.498,29.498,700.0],["2022-02-01",29.4136,29.709,29.4136,29.709,500.0],["2022-02-02",29.709,29.709,29.709,29.709,0.0],["2022-02-03",29.5402,29.5402,29.5402,29.5402,600.0],["2022-02-04",29.7784,29.7784,29.7784,29.7784,0.0],["2022-02-07",29.7784,29.7784,29.7784,29.7784,0.0],["2022-02-08",29.7784,29.7784,29.7784,29.7784,100.0],["2022-02-09",29.7784,29.7784,29.7784,29.7784,0.0],["2022-02-10",29.7784,29.7784,29.7784,29.7784,5100.0],["2022-02-11",29.7784,29.7784,29.7784,29.7784,0.0],["2022-02-14",29.6508,29.6508,29.6508,29.6508,200.0],["2022-02-15",29.6933,29.6933,29.6933,29.6933,500.0],["2022-02-16",30.5867,30.5867,29.6933,29.6933,1500.0],["2022-02-17",29.6933,29.6933,29.6933,29.6933,0.0],["2022-02-18",30.2038,30.4165,30.2038,30.4165,3300.0],["2022-02-22",30.4165,30.5867,30.4165,30.5867,700.0],["2022-02-23",30.5867,30.5867,30.5867,30.5867,0.0],["2022-02-24",30.5867,30.6292,30.5867,30.6292,200.0],["2022-02-25",30.6292,30.6292,30.6292,30.6292,0.0],["2022-02-28",29.7784,30.6292,29.7784,30.6292,2100.0],["2022-03-01",30.6292,30.6292,30.6292,30.6292,0.0],["2022-03-02",30.6292,30.6292,30.6292,30.6292,0.0],["2022-03-03",29.7869,30.6292,29.7784,30.6292,1300.0],["2022-03-04",29.7359,29.7359,29.7359,29.7359,200.0],["2022-03-07",29.7359,29.7359,29.7359,29.7359,0.0],["2022-03-08",29.7359,29.7359,29.7359,29.7359,200.0],["2022-03-09",29.7359,29.7359,29.7359,29.7359,0.0],["2022-03-10",29.7359,30.6207,29.6508,30.6207,400.0],["2022-03-11",30.6207,30.6207,30.6207,30.6207,0.0],["2022-03-14",29.6508,29.9911,29.6508,29.9911,900.0],["2022-03-15",29.9911,29.9911,29.9911,29.9911,0.0],["2022-03-16",29.9911,29.9911,29.9911,29.9911,0.0],["2022-03-17",29.6508,29.7784,29.6082,29.7784,2500.0],["2022-03-18",29.9401,30.1187,29.9401,30.1187,600.0],["2022-03-21",29.6933,30.1187,29.6933,30.1187,300.0],["2022-03-22",30.1187,30.1187,30.1187,30.1187,100.0],["2022-03-23",30.1187,30.1187,30.1187,30.1187,0.0],["2022-03-24",29.9486,30.1187,29.9486,30.1187,300.0],["2022-03-25",30.1187,30.1187,30.1187,30.1187,0.0],["2022-03-28",30.1613,30.1613,30.1613,30.1613,600.0],["2022-03-29",30.2038,30.2038,30.2038,30.2038,100.0],["2022-03-30",30.2038,30.2038,30.2038,30.2038,100.0],["2022-03-31",30.1613,30.1613,30.1613,30.1613,4400.0],["2022-04-01",30.1613,30.1613,30.1613,30.1613,0.0],["2022-04-04",30.1613,30.1613,30.1613,30.1613,0.0],["2022-04-05",30.1613,30.1613,30.1613,30.1613,0.0],["2022-04-06",30.1613,30.1613,30.1613,30.1613,0.0],["2022-04-07",30.1613,30.1613,30.1613,30.1613,0.0],["2022-04-08",30.1613,30.1613,30.1613,30.1613,0.0],["2022-04-11",29.872,30.1783,29.7784,30.1783,800.0],["2022-04-12",30.1783,30.1783,30.1783,30.1783,0.0],["2022-04-13",30.1783,30.1783,30.1783,30.1783,0.0],["2022-04-14",30.1783,30.1783,30.1783,30.1783,0.0],["2022-04-18",30.1783,30.1783,30.1783,30.1783,0.0],["2022-04-19",29.7784,29.9911,29.7784,29.9911,1600.0],["2022-04-20",29.9911,29.9911,29.9911,29.9911,100.0],["2022-04-21",29.9911,29.9911,29.9911,29.9911,0.0],["2022-04-22",29.9911,29.9911,29.7784,29.7784,1000.0],["2022-04-25",29.6933,29.6933,29.6933,29.6933,200.0],["2022-04-26",30.1187,30.1187,29.6253,29.6253,900.0],["2022-04-27",29.6253,29.6933,29.6253,29.6933,800.0],["2022-04-28",29.6933,29.6933,29.6933,29.6933,200.0],["2022-04-29",29.9335,29.9335,29.9335,29.9335,0.0],["2022-05-02",29.9335,29.9335,29.9335,29.9335,0.0],["2022-05-03",30.1756,30.1756,30.1756,30.1756,0.0],["2022-05-04",30.1583,30.1583,30.1583,30.1583,100.0],["2022-05-05",30.1583,30.1583,30.1583,30.1583,100.0],["2022-05-06",30.0891,30.0891,29.9162,29.9681,1000.0],["2022-05-09",30.1756,30.1756,30.1756,30.1756,100.0],["2022-05-10",30.1756,30.1756,30.1756,30.1756,0.0],["2022-05-11",29.7,30.1756,29.7,30.1756,400.0],["2022-05-12",30.4782,30.4782,29.6654,30.1756,1000.0],["2022-05-13",30.1756,30.1756,30.1756,30.1756,0.0],["2022-05-16",30.1756,30.4782,30.1756,30.4782,2400.0],["2022-05-17",30.6511,30.6944,30.6511,30.6944,1600.0],["2022-05-18",31.1094,31.1699,31.1094,31.1699,3200.0],["2022-05-19",31.1699,31.1699,31.1699,31.1699,0.0],["2022-05-20",31.1699,31.1699,31.1699,31.1699,0.0],["2022-05-23",31.1699,31.1699,31.1699,31.1699,0.0],["2022-05-24",31.1699,31.1699,31.1699,31.1699,0.0],["2022-05-25",30.262,31.1267,30.262,31.1267,300.0],["2022-05-26",30.556,30.556,30.556,30.556,100.0],["2022-05-27",30.556,30.556,30.556,30.556,0.0],["2022-05-31",29.9854,30.6944,29.9681,30.6944,400.0],["2022-06-01",29.9681,31.118,29.9681,31.118,300.0],["2022-06-02",31.118,31.118,31.118,31.118,0.0],["2022-06-03",29.9681,31.1094,29.9681,31.1094,200.0],["2022-06-06",29.9767,31.1007,29.9767,31.1007,300.0],["2022-06-07",31.1007,31.1007,31.1007,31.1007,0.0],["2022-06-08",29.9767,31.0921,29.9162,31.0921,700.0],["2022-06-09",29.6654,31.0661,29.6568,31.0661,2400.0],["2022-06-10",29.6309,31.0575,29.5703,30.6944,1800.0],["2022-06-13",29.5703,31.0402,29.5703,31.0402,1100.0],["2022-06-14",29.5703,30.6944,29.5703,30.6944,700.0],["2022-06-15",29.5357,30.6944,29.5357,30.6944,200.0],["2022-06-16",29.6654,30.6857,29.6654,30.6857,400.0],["2022-06-17",30.6857,30.6857,30.6857,30.6857,0.0],["2022-06-21",30.6857,30.6857,30.6857,30.6857,0.0],["2022-06-22",29.7173,30.6598,29.7,30.5474,1300.0],["2022-06-23",30.5474,30.5474,30.5474,30.5474,0.0],["2022-06-24",30.5474,30.5474,30.5474,30.5474,0.0],["2022-06-27",30.5474,30.5474,30.5474,30.5474,0.0],["2022-06-28",30.5474,30.5474,30.5474,30.5474,0.0],["2022-06-29",30.5474,30.5474,30.5474,30.5474,0.0],["2022-06-30",29.7,30.6425,29.7,30.6425,900.0],["2022-07-01",30.6425,30.6425,30.6425,30.6425,0.0],["2022-07-05",30.6425,30.6425,30.6425,30.6425,0.0],["2022-07-06",29.7433,30.6425,29.7433,30.6425,200.0],["2022-07-07",30.6425,30.6425,30.6425,30.6425,0.0],["2022-07-08",30.6425,30.6425,30.6425,30.6425,0.0],["2022-07-11",30.6425,30.6425,30.6425,30.6425,0.0],["2022-07-12",29.5703,30.6511,29.5185,30.6165,2600.0],["2022-07-13",30.6079,30.6079,30.6079,30.6079,200.0],["2022-07-14",30.6079,30.6079,30.6079,30.6079,0.0],["2022-07-15",30.6079,30.6079,30.6079,30.6079,0.0],["2022-07-18",30.6079,30.6079,30.6079,30.6079,0.0],["2022-07-19",30.6079,30.6079,30.6079,30.6079,0.0],["2022-07-20",30.6079,30.6079,30.6079,30.6079,0.0],["2022-07-21",29.5271,30.4263,29.5271,30.4263,700.0],["2022-07-22",30.4263,30.4263,30.4263,30.4263,0.0],["2022-07-25",29.5444,30.2534,29.5444,30.2534,600.0],["2022-07-26",30.2534,30.2534,30.2534,30.2534,0.0],["2022-07-27",29.5876,30.2534,29.5876,30.2534,3600.0],["2022-07-28",30.2534,30.2534,30.2534,30.2534,0.0],["2022-07-29",30.2534,31.3861,30.2534,31.1267,1400.0],["2022-08-01",31.1267,31.1267,31.1267,31.1267,0.0],["2022-08-02",29.9248,31.1267,29.9248,31.1267,400.0],["2022-08-03",29.9594,32.83,29.9421,32.83,800.0],["2022-08-04",31.1267,32.83,31.1267,31.2996,9600.0],["2022-08-05",31.5524,31.5524,31.5524,31.5524,0.0],["2022-08-08",31.5524,31.5524,31.5524,31.5524,0.0],["2022-08-09",30.5413,33.0254,30.5413,33.0254,400.0],["2022-08-10",30.55,33.0254,30.55,33.0254,200.0],["2022-08-11",33.0254,33.0254,33.0254,33.0254,100.0],["2022-08-12",31.378,32.9382,30.9422,32.9382,600.0],["2022-08-15",32.9382,32.9382,32.9382,32.9382,0.0],["2022-08-16",32.9382,32.9382,32.9382,32.9382,0.0],["2022-08-17",32.9382,32.9382,30.9684,32.9382,1400.0],["2022-08-18",32.9382,32.9382,32.9382,32.9382,0.0],["2022-08-19",32.8598,33.1125,32.8598,33.1125,2600.0],["2022-08-22",33.0341,33.0341,33.0341,33.0341,1400.0],["2022-08-23",33.0341,33.0341,33.0341,33.0341,0.0],["2022-08-24",33.0341,33.0341,33.0341,33.0341,0.0],["2022-08-25",33.0341,33.0341,33.0341,33.0341,0.0],["2022-08-26",33.0341,33.0341,33.0341,33.0341,0.0],["2022-08-29",33.0341,33.0341,33.0341,33.0341,0.0],["2022-08-30",33.0341,33.0341,33.0341,33.0341,0.0],["2022-08-31",33.2084,33.2084,30.9858,32.2235,3500.0],["2022-09-01",32.2235,32.2235,32.2235,32.2235,0.0],["2022-09-02",32.2235,32.2235,32.2235,32.2235,0.0],["2022-09-06",32.2235,32.2235,32.2235,32.2235,0.0],["2022-09-07",32.1886,32.2061,32.1886,32.2061,200.0],["2022-09-08",32.2061,32.2061,32.2061,32.2061,0.0],["2022-09-09",32.2061,32.2061,32.2061,32.2061,0.0],["2022-09-12",32.2061,32.2061,32.2061,32.2061,0.0],["2022-09-13",32.2061,32.2322,32.2061,32.2322,300.0],["2022-09-14",32.2322,32.2322,32.2322,32.2322,0.0],["2022-09-15",32.2322,32.2322,32.2322,32.2322,0.0],["2022-09-16",32.2322,32.2322,32.2322,32.2322,0.0],["2022-09-19",32.2322,32.2322,32.2322,32.2322,0.0],["2022-09-20",31.1863,32.3978,31.1863,32.3978,300.0],["2022-09-21",31.1863,32.4153,31.1863,32.4153,500.0],["2022-09-22",31.1688,32.2496,31.1688,32.2496,400.0],["2022-09-23",32.2322,32.2322,32.2322,32.2322,100.0],["2022-09-26",32.2322,32.2322,32.2322,32.2322,0.0],["2022-09-27",32.2322,32.2322,32.2322,32.2322,0.0],["2022-09-28",31.0381,32.1799,31.0381,32.1799,1600.0],["2022-09-29",32.1799,32.1799,32.1799,32.1799,0.0],["2022-09-30",32.1799,32.1799,32.1799,32.1799,0.0],["2022-10-03",32.1799,32.1799,32.1799,32.1799,0.0],["2022-10-04",32.1799,32.1799,32.1799,32.1799,0.0],["2022-10-05",30.4367,31.8138,30.4367,31.8138,2700.0],["2022-10-06",30.9858,31.3606,30.5587,31.3606,700.0],["2022-10-07",31.3606,31.3606,31.3606,31.3606,0.0],["2022-10-10",30.8464,31.3606,30.8464,31.3606,1200.0],["2022-10-11",30.5587,31.7267,30.4193,31.7267,1100.0],["2022-10-12",31.7267,31.7267,31.7267,31.7267,100.0],["2022-10-13",31.7267,31.7267,31.7267,31.7267,0.0],["2022-10-14",31.7267,31.7267,31.7267,31.7267,0.0],["2022-10-17",31.7267,31.7267,31.7267,31.7267,0.0],["2022-10-18",31.7267,31.7267,31.7267,31.7267,0.0],["2022-10-19",31.7092,31.7092,31.7092,31.7092,200.0],["2022-10-20",31.7092,31.7092,31.7092,31.7092,0.0],["2022-10-21",31.7092,31.7092,31.7092,31.7092,0.0],["2022-10-24",31.7267,31.7267,31.7267,31.7267,100.0],["2022-10-25",31.5611,31.5611,31.5524,31.5611,6500.0],["2022-10-26",31.5611,31.5611,31.5611,31.5611,0.0],["2022-10-27",30.55,31.7528,30.55,31.7528,200.0],["2022-10-28",31.7528,31.7528,31.7528,31.7528,0.0],["2022-10-31",31.8138,31.8138,31.8138,31.8138,200.0],["2022-11-01",31.8138,31.8138,31.8138,31.8138,0.0],["2022-11-02",31.8138,31.8138,31.8138,31.8138,200.0],["2022-11-03",31.8138,32.1973,31.8138,32.1973,800.0],["2022-11-04",32.5137,32.5225,32.5137,32.5225,1700.0],["2022-11-07",32.5225,32.5225,32.5225,32.5225,0.0],["2022-11-08",32.5313,33.7439,32.5225,32.5225,1300.0],["2022-11-09",32.5225,32.5225,32.5225,32.5225,0.0],["2022-11-10",32.5225,32.5225,32.5225,32.5225,0.0],["2022-11-11",32.5225,32.5225,32.5225,32.5225,0.0],["2022-11-14",33.3924,33.3924,33.3924,33.3924,400.0],["2022-11-15",32.5225,33.3925,32.5137,33.1728,700.0],["2022-11-16",33.1728,33.1728,33.1728,33.1728,0.0],["2022-11-17",33.6121,33.6121,32.997,32.997,1200.0],["2022-11-18",33.1728,33.1728,32.997,32.997,200.0],["2022-11-21",32.5137,32.997,32.5137,32.997,2200.0],["2022-11-22",32.3116,33.1728,32.3116,33.1728,4900.0],["2022-11-23",32.3292,32.9531,32.3292,32.9531,300.0],["2022-11-25",32.9531,32.9531,32.9531,32.9531,0.0],["2022-11-28",32.3028,32.3028,32.3028,32.3028,100.0],["2022-11-29",32.9267,32.9267,32.9267,32.9267,100.0],["2022-11-30",32.3555,32.9531,32.3555,32.9531,300.0],["2022-12-01",32.5137,32.5137,32.5137,32.5137,200.0],["2022-12-02",32.5137,32.5137,32.5137,32.5137,0.0],["2022-12-05",32.5225,32.5225,32.5225,32.5225,100.0],["2022-12-06",32.8652,32.8652,32.8652,32.8652,500.0],["2022-12-07",32.9531,32.9531,32.294,32.294,400.0],["2022-12-08",32.294,32.294,32.294,32.294,0.0],["2022-12-09",32.3379,32.3379,32.3379,32.3379,300.0],["2022-12-12",32.2501,32.2501,32.2501,32.2501,100.0],["2022-12-13",32.2501,32.2501,32.2501,32.2501,0.0],["2022-12-14",32.2501,32.2501,32.2501,32.2501,100.0],["2022-12-15",32.2501,32.2501,32.2501,32.2501,0.0],["2022-12-16",32.2501,32.2501,32.2501,32.2501,0.0],["2022-12-19",32.2501,32.2501,32.2501,32.2501,0.0],["2022-12-20",32.2501,32.2501,32.2501,32.2501,0.0],["2022-12-21",32.1534,32.1534,32.1534,32.1534,400.0],["2022-12-22",32.1534,32.1534,32.1534,32.1534,100.0],["2022-12-23",32.2501,32.2501,31.6525,31.6525,900.0],["2022-12-27",31.2922,31.5471,31.1956,31.2219,12200.0],["2022-12-28",31.2219,31.2219,31.1429,31.1429,300.0],["2022-12-29",31.1429,31.5734,31.1077,31.5734,1200.0],["2022-12-30",31.591,31.591,31.591,31.591,200.0],["2023-01-03",31.591,31.591,31.591,31.591,0.0],["2023-01-04",31.5471,31.5471,31.5471,31.5471,2000.0],["2023-01-05",31.5471,31.5471,31.5471,31.5471,100.0],["2023-01-06",31.5471,31.5471,31.5471,31.5471,0.0],["2023-01-09",31.5471,31.5471,31.5471,31.5471,0.0],["2023-01-10",31.5471,31.5471,31.5471,31.5471,0.0],["2023-01-11",31.2132,31.4592,31.1956,31.4416,600.0],["2023-01-12",31.3977,31.3977,31.3977,31.3977,100.0],["2023-01-13",31.3977,31.3977,31.3977,31.3977,0.0],["2023-01-17",31.3274,31.3274,31.3274,31.3274,400.0],["2023-01-18",31.3274,31.3274,31.3274,31.3274,0.0],["2023-01-19",31.0813,31.1956,31.0638,31.1868,1400.0],["2023-01-20",31.1868,31.1868,31.1868,31.1868,0.0],["2023-01-23",31.0638,31.0638,31.0638,31.0638,400.0],["2023-01-24",31.1956,31.1956,31.1956,31.1956,900.0],["2023-01-25",30.8704,31.1956,30.8529,31.1956,1100.0],["2023-01-26",31.1956,31.1956,31.1956,31.1956,0.0],["2023-01-27",31.1956,31.1956,31.1956,31.1956,0.0],["2023-01-30",31.2834,31.2834,31.2834,31.2834,200.0],["2023-01-31",31.3713,31.4592,31.2834,31.4592,300.0],["2023-02-01",31.424,31.4592,31.4153,31.4592,700.0],["2023-02-02",31.4592,31.4592,31.4592,31.4592,0.0],["2023-02-03",31.7251,31.7251,31.7251,31.7251,200.0],["2023-02-06",31.7251,32.3454,31.7251,32.3454,1500.0],["2023-02-07",32.5492,32.5492,32.5315,32.5315,600.0],["2023-02-08",32.3454,32.3454,32.3454,32.3454,200.0],["2023-02-09",32.3454,32.3454,32.3454,32.3454,0.0],["2023-02-10",31.9023,32.1238,31.9023,32.1238,900.0],["2023-02-13",31.9023,32.1238,31.9023,32.1238,500.0],["2023-02-14",32.1238,32.1238,32.1238,32.1238,0.0],["2023-02-15",32.1238,32.1238,31.6719,32.1238,800.0],["2023-02-16",32.1238,32.1238,31.6719,32.1238,300.0],["2023-02-17",32.1238,32.1238,32.1238,32.1238,6700.0],["2023-02-21",32.1238,32.1238,32.1238,32.1238,0.0],["2023-02-22",31.3706,31.9023,31.3706,31.9023,1200.0],["2023-02-23",31.3351,31.6807,31.3351,31.6807,500.0],["2023-02-24",31.6807,31.6807,31.6807,31.6807,0.0],["2023-02-27",31.4592,31.4592,31.4592,31.4592,100.0],["2023-02-28",31.344,31.4592,31.344,31.4592,600.0],["2023-03-01",31.4592,31.4592,31.4592,31.4592,0.0],["2023-03-02",31.4592,31.4592,31.4592,31.4592,0.0],["2023-03-03",31.3263,31.3263,31.087,31.2908,1600.0],["2023-03-06",31.282,31.282,31.282,31.282,300.0],["2023-03-07",31.0781,31.2377,31.0781,31.2377,300.0],["2023-03-08",31.0161,31.0161,29.9084,30.7946,6300.0],["2023-03-09",30.7503,30.8743,30.7059,30.8743,800.0],["2023-03-10",30.7946,30.8743,27.9145,30.8743,2300.0],["2023-03-13",25.9826,30.1299,24.8129,30.1299,4600.0],["2023-03-14",28.136,30.573,28.136,30.573,300.0],["2023-03-15",28.1538,30.3692,25.4066,30.3692,1400.0],["2023-03-16",30.316,30.316,30.316,30.316,200.0],["2023-03-17",30.316,30.316,30.316,30.316,0.0],["2023-03-20",30.3515,30.3515,29.9527,30.1299,800.0],["2023-03-21",27.1612,30.1122,26.5852,30.1122,6700.0],["2023-03-22",28.3664,30.1299,28.3664,30.1299,2200.0],["2023-03-23",30.1299,30.1299,30.1299,30.1299,0.0],["2023-03-24",28.4639,30.1299,27.9677,30.0945,1500.0],["2023-03-27",30.0945,30.0945,30.0945,30.0945,0.0],["2023-03-28",30.0945,30.0945,30.0945,30.0945,0.0],["2023-03-29",30.0945,30.0945,30.0945,30.0945,0.0],["2023-03-30",30.0945,30.0945,30.0945,30.0945,0.0],["2023-03-31",30.0945,30.0945,30.0945,30.0945,0.0],["2023-04-03",30.0413,30.0413,30.0413,30.0413,200.0],["2023-04-04",30.0413,30.0413,30.0413,30.0413,0.0],["2023-04-05",30.0413,30.0413,30.0413,30.0413,0.0],["2023-04-06",30.0413,30.0413,30.0413,30.0413,0.0],["2023-04-10",29.4653,29.9084,29.4653,29.9084,200.0],["2023-04-11",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-12",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-13",29.1551,29.9084,29.1551,29.9084,300.0],["2023-04-14",29.3767,29.9084,29.3767,29.9084,500.0],["2023-04-17",29.8198,29.9084,29.8198,29.9084,600.0],["2023-04-18",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-19",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-20",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-21",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-24",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-25",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-26",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-27",29.9084,29.9084,29.9084,29.9084,0.0],["2023-04-28",29.9084,29.9084,29.9084,29.9084,0.0],["2023-05-01",28.6234,28.6234,27.9234,28.3576,1400.0],["2023-05-02",28.3576,28.8007,28.3576,28.8007,300.0],["2023-05-03",28.5791,28.7918,28.3576,28.7918,1100.0],["2023-05-04",28.7564,28.8007,28.7564,28.8007,1200.0],["2023-05-05",29.069,29.069,29.069,29.069,0.0],["2023-05-08",29.069,29.069,29.069,29.069,0.0],["2023-05-09",29.069,29.069,29.069,29.069,0.0],["2023-05-10",29.069,29.069,29.069,29.069,0.0],["2023-05-11",28.7381,28.9885,28.7381,28.9796,6200.0],["2023-05-12",28.9796,28.9796,28.9796,28.9796,0.0],["2023-05-15",28.8454,28.8454,28.8454,28.8454,200.0],["2023-05-16",28.8633,28.8633,28.8454,28.8454,200.0],["2023-05-17",29.5162,29.5162,29.5162,29.5162,700.0],["2023-05-18",28.4608,30.187,28.4608,30.187,300.0],["2023-05-19",28.4697,30.6343,28.4697,30.6343,6700.0],["2023-05-22",30.6343,30.6343,30.6343,30.6343,0.0],["2023-05-23",30.6343,30.6343,30.6343,30.6343,0.0],["2023-05-24",29.1942,29.4715,29.0958,29.2479,1000.0],["2023-05-25",28.8901,28.8901,28.8901,28.8901,100.0],["2023-05-26",28.8901,28.8901,28.8901,28.8901,0.0],["2023-05-30",28.7112,28.7112,28.6218,28.7112,500.0],["2023-05-31",28.4429,28.4429,28.4429,28.4429,300.0],["2023-06-01",27.951,27.951,27.8794,27.9331,600.0],["2023-06-02",27.8615,28.1746,27.7274,27.8168,800.0],["2023-06-05",28.1567,28.1567,27.8168,27.8168,1600.0],["2023-06-06",27.8168,27.8168,27.8168,27.8168,0.0],["2023-06-07",27.7274,27.7274,27.6379,27.6826,1400.0],["2023-06-08",28.0404,28.0404,28.0404,28.0404,100.0],["2023-06-09",28.0404,28.0404,28.0404,28.0404,0.0],["2023-06-12",28.0404,28.0404,28.0404,28.0404,0.0],["2023-06-13",27.6826,27.6826,27.6826,27.6826,1600.0],["2023-06-14",28.0404,28.0404,28.0404,28.0404,200.0],["2023-06-15",28.0404,28.0404,28.0404,28.0404,0.0],["2023-06-16",28.0136,28.0404,27.6379,27.6379,900.0],["2023-06-20",27.5485,27.8168,27.5485,27.8168,1700.0],["2023-06-21",27.8168,27.8168,27.8168,27.8168,0.0],["2023-06-22",27.8168,27.8168,27.8168,27.8168,0.0],["2023-06-23",27.5932,27.951,26.9671,27.951,2100.0],["2023-06-26",27.951,27.951,27.951,27.951,0.0],["2023-06-27",27.1907,27.9331,27.1907,27.9331,200.0],["2023-06-28",27.1191,27.8615,27.1013,27.5485,1100.0],["2023-06-29",27.0565,27.8615,27.0565,27.0565,900.0],["2023-06-30",27.5037,27.5037,27.2801,27.2801,1300.0],["2023-07-03",27.2801,27.2801,27.2801,27.2801,0.0],["2023-07-05",27.2801,27.2801,27.2801,27.2801,0.0],["2023-07-06",27.5485,27.5485,27.5485,27.5485,100.0],["2023-07-07",27.5485,27.5485,27.5485,27.5485,0.0],["2023-07-10",27.7721,27.7721,27.7721,27.7721,500.0],["2023-07-11",27.7721,27.7721,27.7721,27.7721,0.0],["2023-07-12",27.6826,27.8168,27.6826,27.8168,300.0],["2023-07-13",27.8973,27.8973,27.8973,27.8973,300.0],["2023-07-14",27.8973,27.8973,27.8973,27.8973,0.0],["2023-07-17",27.7274,27.9062,27.7274,27.9062,700.0],["2023-07-18",27.9062,27.9062,27.9062,27.9062,100.0],["2023-07-19",27.5038,27.9062,27.5038,27.9062,1900.0],["2023-07-20",27.9062,27.9062,27.9062,27.9062,0.0],["2023-07-21",27.9062,27.9062,27.9062,27.9062,0.0],["2023-07-24",27.7274,27.8615,27.146,27.8615,1600.0],["2023-07-25",27.8615,28.1299,27.146,28.1299,2500.0],["2023-07-26",28.1299,28.1299,28.1299,28.1299,0.0],["2023-07-27",28.1299,28.1299,28.1299,28.1299,0.0],["2023-07-28",27.7274,29.069,26.8329,28.3535,5400.0],["2023-07-31",28.3535,28.3535,28.3535,28.3535,0.0],["2023-08-01",27.0565,28.4071,27.0565,28.4071,500.0],["2023-08-02",28.4071,28.4071,28.4071,28.4071,0.0],["2023-08-03",28.4071,28.4071,28.4071,28.4071,0.0],["2023-08-04",28.678,28.678,28.678,28.678,0.0],["2023-08-07",28.678,28.678,28.678,28.678,0.0],["2023-08-08",27.143,28.669,27.143,28.669,400.0],["2023-08-09",27.152,28.3529,27.0888,28.3529,8000.0],["2023-08-10",27.6306,28.3529,27.6306,28.3529,5600.0],["2023-08-11",27.3687,28.4252,27.3687,28.4252,300.0],["2023-08-14",27.766,28.4432,27.766,27.766,10000.0],["2023-08-15",28.669,28.669,28.669,28.669,100.0],["2023-08-16",28.6148,28.6238,27.3778,28.6238,2800.0],["2023-08-17",28.6058,28.6058,28.6058,28.6058,300.0],["2023-08-18",28.6238,28.8767,28.6238,28.8767,6900.0],["2023-08-21",28.4884,28.8947,28.4884,28.8947,500.0],["2023-08-22",28.8947,28.8947,28.8947,28.8947,0.0],["2023-08-23",28.4071,28.8857,28.4071,28.8857,300.0],["2023-08-24",28.8857,28.8857,28.8857,28.8857,0.0],["2023-08-25",28.8857,28.8857,28.8857,28.8857,0.0],["2023-08-28",28.8857,28.8857,28.8857,28.8857,0.0],["2023-08-29",28.8857,28.8857,28.8857,28.8857,0.0],["2023-08-30",28.8857,28.8857,28.8857,28.8857,0.0],["2023-08-31",28.8044,28.8947,28.8044,28.8947,500.0],["2023-09-01",28.8947,28.8947,28.8947,28.8947,0.0],["2023-09-05",28.8947,28.8947,28.8947,28.8947,0.0],["2023-09-06",28.8947,28.8947,28.8947,28.8947,0.0],["2023-09-07",27.8834,28.0821,27.8834,27.9918,5300.0],["2023-09-08",28.669,28.8947,28.669,28.8947,200.0],["2023-09-11",27.7841,29.0302,27.7841,29.0302,300.0],["2023-09-12",29.0302,29.0302,29.0302,29.0302,0.0],["2023-09-13",29.0302,29.0302,29.0302,29.0302,0.0],["2023-09-14",28.6238,29.0302,28.6238,29.0302,300.0],["2023-09-15",29.0302,29.0302,29.0302,29.0302,0.0],["2023-09-18",29.0302,29.0302,29.0302,29.0302,0.0],["2023-09-19",29.0302,29.0302,29.0302,29.0302,100.0],["2023-09-20",29.0302,29.0302,29.0302,29.0302,0.0],["2023-09-21",27.9556,29.2108,27.766,28.8044,3400.0],["2023-09-22",28.8044,28.8044,28.8044,28.8044,0.0],["2023-09-25",28.8044,28.8044,28.8044,28.8044,0.0],["2023-09-26",28.8044,28.8044,28.8044,28.8044,0.0],["2023-09-27",27.8292,28.8044,27.8292,28.8044,700.0],["2023-09-28",28.8044,28.8044,28.8044,28.8044,0.0],["2023-09-29",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-02",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-03",27.8021,28.7141,27.3597,27.3597,2400.0],["2023-10-04",28.8044,28.8044,28.8044,28.8044,100.0],["2023-10-05",28.2446,28.8044,27.6757,28.8044,600.0],["2023-10-06",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-09",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-10",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-11",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-12",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-13",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-16",28.8044,28.8044,28.8044,28.8044,0.0],["2023-10-17",27.9105,28.6148,27.9105,28.1994,1700.0],["2023-10-18",27.9918,28.1904,27.9918,28.1904,400.0],["2023-10-19",27.7931,28.1182,27.7931,28.073,600.0],["2023-10-20",28.073,28.073,28.073,28.073,0.0],["2023-10-23",27.7841,28.073,27.7841,28.073,300.0],["2023-10-24",28.0369,28.0369,28.0369,28.0369,200.0],["2023-10-25",27.9195,27.9195,27.9195,27.9195,200.0],["2023-10-26",27.9015,27.9918,27.7209,27.9918,400.0],["2023-10-27",27.9918,27.9918,27.9918,27.9918,0.0],["2023-10-30",27.9918,27.9918,27.9918,27.9918,0.0],["2023-10-31",27.766,27.9827,27.6757,27.9827,400.0],["2023-11-01",27.7389,27.7389,27.6306,27.6306,700.0],["2023-11-02",27.766,27.766,27.766,27.766,100.0],["2023-11-03",27.9028,27.9028,27.8299,27.8299,900.0],["2023-11-06",27.8299,27.8299,27.8299,27.8299,0.0],["2023-11-07",27.8299,27.8299,27.8299,27.8299,0.0],["2023-11-08",27.6292,27.766,27.6292,27.6292,500.0],["2023-11-09",27.5472,27.7843,27.5381,27.6748,500.0],["2023-11-10",27.6748,27.6748,27.6748,27.6748,0.0],["2023-11-13",27.5837,27.6657,27.5837,27.6657,400.0],["2023-11-14",27.5381,27.6748,26.8998,27.3101,4500.0],["2023-11-15",27.3101,27.3101,27.2189,27.3101,2600.0],["2023-11-16",27.2919,27.301,27.1277,27.301,2400.0],["2023-11-17",27.1277,28.1764,27.1277,28.1764,12600.0],["2023-11-20",27.5472,28.1581,27.5472,28.0396,1800.0],["2023-11-21",27.7204,28.1399,27.6292,27.6292,800.0],["2023-11-22",27.6292,27.6292,27.6292,27.6292,0.0],["2023-11-24",27.6292,27.6292,27.6292,27.6292,0.0],["2023-11-27",27.9849,27.9849,27.9849,27.9849,100.0],["2023-11-28",27.6748,27.9575,27.6748,27.9575,200.0],["2023-11-29",27.6748,27.8116,27.5837,27.7751,6900.0],["2023-11-30",27.6748,27.8116,27.6748,27.8025,500.0],["2023-12-01",27.7478,27.7934,27.7478,27.7934,500.0],["2023-12-04",27.7934,27.7934,27.7934,27.7934,0.0],["2023-12-05",27.7204,27.7934,27.6748,27.7843,900.0],["2023-12-06",27.6748,27.6748,27.6748,27.6748,500.0],["2023-12-07",27.5381,27.5837,27.3101,27.5198,4300.0],["2023-12-08",27.4378,27.6292,27.2645,27.5289,3700.0],["2023-12-11",27.3557,27.5745,27.2645,27.4469,2200.0],["2023-12-12",27.3557,27.4378,27.2645,27.4378,1500.0],["2023-12-13",27.4378,27.4378,27.4378,27.4378,0.0],["2023-12-14",27.3466,27.4378,27.3101,27.3101,9700.0],["2023-12-15",27.3101,27.3101,27.3101,27.3101,200.0],["2023-12-18",27.3101,27.3101,27.3101,27.3101,0.0],["2023-12-19",27.2645,27.2645,27.2645,27.2645,3100.0],["2023-12-20",27.2645,27.2645,27.2645,27.2645,0.0],["2023-12-21",27.2645,27.2645,27.2189,27.2189,4700.0],["2023-12-22",27.2189,27.2189,27.2189,27.2189,0.0],["2023-12-26",27.2189,27.2189,27.2189,27.2189,0.0],["2023-12-27",27.2189,27.2189,27.2189,27.2189,0.0],["2023-12-28",27.1277,27.1277,27.0001,27.1277,3100.0],["2023-12-29",27.2189,27.3557,27.2189,27.3557,3100.0],["2024-01-02",27.3557,27.3557,27.3557,27.3557,0.0],["2024-01-03",27.0092,27.3557,26.8086,27.3375,2200.0],["2024-01-04",26.8086,27.3375,26.8086,27.3375,1800.0],["2024-01-05",26.8177,27.3101,26.8177,27.3101,2100.0],["2024-01-08",26.8086,27.301,26.8086,27.301,700.0],["2024-01-09",27.301,27.301,27.301,27.301,0.0],["2024-01-10",26.8177,27.3101,26.8086,27.3101,2200.0],["2024-01-11",26.8542,27.3557,26.8268,27.3192,1300.0],["2024-01-12",27.3192,27.3192,27.3192,27.3192,0.0],["2024-01-16",27.3192,27.3192,27.3192,27.3192,0.0],["2024-01-17",26.7903,27.3466,26.7903,27.3466,900.0],["2024-01-18",27.3466,27.3466,27.3466,27.3466,0.0],["2024-01-19",26.8086,27.3466,26.8086,27.3466,600.0],["2024-01-22",26.8359,27.3466,26.8359,27.3466,300.0],["2024-01-23",27.3557,27.3557,27.3557,27.3557,100.0],["2024-01-24",26.7903,27.3557,26.7903,27.3557,3600.0],["2024-01-25",27.3557,27.3557,27.3557,27.3557,0.0],["2024-01-26",26.9818,27.2554,26.9545,26.9545,900.0],["2024-01-29",27.1004,27.1733,27.1004,27.1733,400.0],["2024-01-30",27.1733,27.1733,27.1733,27.1733,0.0],["2024-01-31",27.3375,27.3375,27.1733,27.3375,700.0],["2024-02-01",27.3375,27.3375,27.3375,27.3375,0.0],["2024-02-02",27.0519,27.5861,26.9874,27.448,900.0],["2024-02-05",27.448,27.448,27.448,27.448,0.0],["2024-02-06",27.448,27.448,27.448,27.448,0.0],["2024-02-07",27.448,27.448,27.448,27.448,0.0],["2024-02-08",27.448,27.448,27.448,27.448,0.0],["2024-02-09",27.448,27.448,27.448,27.448,0.0],["2024-02-12",27.448,27.448,27.448,27.448,0.0],["2024-02-13",27.0796,27.2546,26.1124,26.7111,2800.0],["2024-02-14",26.9414,26.9414,26.1401,26.7848,6000.0],["2024-02-15",26.4532,26.8493,26.4532,26.8493,300.0],["2024-02-16",26.8861,27.6783,26.8861,27.6322,8500.0],["2024-02-20",26.9414,27.623,26.9414,27.623,400.0],["2024-02-21",27.4019,27.6322,27.4019,27.6322,700.0],["2024-02-22",27.6322,27.6322,27.6322,27.6322,0.0],["2024-02-23",26.9414,27.6322,26.9414,27.6322,1600.0],["2024-02-26",27.6322,27.6322,27.6322,27.6322,100.0],["2024-02-27",27.6322,27.6322,27.6322,27.6322,0.0],["2024-02-28",27.6322,27.6322,27.6322,27.6322,0.0],["2024-02-29",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-01",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-04",27.2638,27.6322,27.2638,27.6322,600.0],["2024-03-05",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-06",26.8677,27.6322,26.8677,27.6322,400.0],["2024-03-07",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-08",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-11",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-12",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-13",26.7388,27.6322,26.7388,27.6322,1000.0],["2024-03-14",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-15",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-18",26.7388,27.6322,26.7388,27.6322,300.0],["2024-03-19",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-20",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-21",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-22",27.6322,27.6322,27.6322,27.6322,0.0],["2024-03-25",26.7572,27.4572,26.7388,27.448,5700.0],["2024-03-26",27.4019,27.623,27.4019,27.494,1500.0],["2024-03-27",27.448,27.448,27.448,27.448,200.0],["2024-03-28",27.4203,27.494,27.4203,27.494,200.0],["2024-04-01",27.0059,27.4664,26.619,27.2361,7300.0],["2024-04-02",26.8953,27.2361,26.8124,27.2361,900.0],["2024-04-03",27.2361,27.2361,27.2361,27.2361,0.0],["2024-04-04",26.9045,27.448,26.8953,27.3098,1200.0],["2024-04-05",27.3098,27.3098,27.3098,27.3098,0.0],["2024-04-08",27.3098,27.3098,27.3098,27.3098,0.0],["2024-04-09",27.3098,27.3098,27.3098,27.3098,0.0],["2024-04-10",26.6282,26.6282,26.6282,26.6282,400.0],["2024-04-11",26.6282,27.1625,26.619,26.619,1500.0],["2024-04-12",26.573,26.7111,26.573,26.7111,700.0],["2024-04-15",26.2506,26.6651,26.0664,26.6651,600.0],["2024-04-16",26.6651,26.6651,26.6651,26.6651,0.0],["2024-04-17",26.573,26.573,26.573,26.573,200.0],["2024-04-18",26.1677,26.1677,25.6519,26.1585,4700.0],["2024-04-19",25.8822,26.1493,25.5598,26.0664,2600.0],["2024-04-22",26.0664,26.0664,26.0664,26.0664,0.0],["2024-04-23",25.7072,26.1493,25.7072,26.1493,900.0],["2024-04-24",26.1493,26.1493,26.1493,26.1493,0.0],["2024-04-25",25.7072,26.1493,25.5598,26.1493,5300.0],["2024-04-26",26.1493,26.1493,26.1493,26.1493,0.0],["2024-04-29",26.1493,26.1493,26.1493,26.1493,0.0],["2024-04-30",25.79,25.79,25.79,25.79,400.0],["2024-05-01",25.79,26.1493,25.6979,25.6979,3300.0],["2024-05-02",25.744,25.744,25.6979,25.744,1000.0],["2024-05-03",26.9823,26.9823,26.9823,26.9823,300.0],["2024-05-06",26.9078,26.9078,26.9078,26.9078,100.0],["2024-05-07",25.1574,26.9078,25.1574,26.9078,300.0],["2024-05-08",25.1667,26.5354,25.1667,26.5354,500.0],["2024-05-09",26.5354,26.5354,26.5354,26.5354,0.0],["2024-05-10",26.5354,26.5354,26.5354,26.5354,0.0],["2024-05-13",26.5354,26.5354,26.5354,26.5354,0.0],["2024-05-14",26.5354,26.5354,26.5354,26.5354,0.0],["2024-05-15",26.8892,26.8892,25.2319,26.5075,2000.0],["2024-05-16",26.5075,26.5075,26.5075,26.5075,0.0],["2024-05-17",26.5075,27.7737,26.5075,27.7644,8300.0],["2024-05-20",27.7644,27.7644,27.7644,27.7644,0.0],["2024-05-21",27.7644,27.7644,27.7644,27.7644,0.0],["2024-05-22",27.7644,27.7644,27.7644,27.7644,0.0],["2024-05-23",27.7644,27.7644,27.7644,27.7644,0.0],["2024-05-24",26.3026,27.7644,26.3026,27.7644,7900.0],["2024-05-28",27.8854,27.8854,27.4665,27.783,900.0],["2024-05-29",27.0289,27.783,27.0289,27.783,2000.0],["2024-05-30",27.783,27.783,27.783,27.783,100.0],["2024-05-31",27.4944,27.932,27.4944,27.932,1300.0],["2024-06-03",27.094,27.9227,27.094,27.9227,2200.0],["2024-06-04",27.9227,27.9227,27.9227,27.9227,0.0],["2024-06-05",27.9227,27.9227,27.9227,27.9227,0.0],["2024-06-06",27.7085,27.932,27.7085,27.932,2000.0],["2024-06-07",27.932,27.932,27.932,27.932,0.0],["2024-06-10",27.932,27.932,27.932,27.932,0.0],["2024-06-11",27.7923,27.932,27.6992,27.932,600.0],["2024-06-12",27.1685,28.9376,27.1592,28.9376,5200.0],["2024-06-13",28.2393,28.9096,28.2393,28.9096,600.0],["2024-06-14",29.3286,32.5873,29.3286,31.0045,2500.0],["2024-06-17",31.1442,31.768,30.7252,31.768,1700.0],["2024-06-18",29.8686,31.5632,29.8686,31.3304,1400.0],["2024-06-20",31.3304,31.3304,31.3304,31.3304,0.0],["2024-06-21",31.2838,31.2838,29.8872,29.8872,3900.0],["2024-06-24",30.6321,30.6321,30.6321,30.6321,700.0],["2024-06-25",30.6321,30.6321,30.6321,30.6321,0.0],["2024-06-26",30.2224,30.6321,30.2224,30.6321,500.0],["2024-06-27",30.6321,30.6321,30.6321,30.6321,0.0],["2024-06-28",30.3714,30.7159,30.3714,30.7159,2200.0],["2024-07-01",30.39,30.7159,29.4683,30.4273,10900.0],["2024-07-02",30.4273,30.4273,30.4273,30.4273,0.0],["2024-07-03",30.4273,30.4273,30.4273,30.4273,0.0],["2024-07-05",29.7941,30.3528,29.7941,30.1666,400.0],["2024-07-08",29.58,30.1666,29.58,30.1666,500.0],["2024-07-09",29.6359,30.1666,29.6265,30.1666,1200.0],["2024-07-10",30.1666,30.1666,30.1666,30.1666,0.0],["2024-07-11",29.6359,30.0269,29.6265,30.0269,3100.0],["2024-07-12",30.0269,30.0269,29.4683,29.9803,5400.0],["2024-07-15",29.4776,30.0269,29.4776,30.0269,1100.0],["2024-07-16",30.0269,30.0269,30.0269,30.0269,0.0],["2024-07-17",30.0269,30.0269,30.0269,30.0269,0.0],["2024-07-18",29.7941,30.8183,29.7941,30.8183,1700.0],["2024-07-19",30.8183,30.8183,30.8183,30.8183,0.0],["2024-07-22",30.7252,30.7252,30.7252,30.7252,200.0],["2024-07-23",30.7252,31.647,30.2783,31.6097,7200.0],["2024-07-24",31.6097,31.6097,31.6097,31.6097,0.0],["2024-07-25",30.9021,31.6097,30.9021,31.5539,3000.0],["2024-07-26",31.6097,31.6097,30.9207,31.5539,7500.0],["2024-07-29",31.5539,31.5539,31.5539,31.5539,0.0],["2024-07-30",31.5539,31.5539,31.5539,31.5539,0.0],["2024-07-31",31.5539,31.5539,31.5539,31.5539,0.0],["2024-08-01",31.5539,31.5539,31.5539,31.5539,0.0],["2024-08-02",31.4887,31.4887,31.4887,31.4887,100.0],["2024-08-05",31.4699,31.8832,30.5305,31.0002,21600.0],["2024-08-06",29.8729,31.0002,29.8729,30.9908,2200.0],["2024-08-07",29.8917,30.9908,29.8917,30.9908,600.0],["2024-08-08",29.9105,31.0002,29.9105,30.8875,5000.0],["2024-08-09",30.5399,31.0002,30.5399,30.8969,1100.0],["2024-08-12",30.8969,30.8969,30.8969,30.8969,0.0],["2024-08-13",30.8875,30.8875,30.8875,30.8875,100.0],["2024-08-14",30.8875,30.8875,30.8875,30.8875,0.0],["2024-08-15",31.8738,31.8738,31.8738,31.8738,300.0],["2024-08-16",30.662,31.0002,30.5399,31.0002,8200.0],["2024-08-19",30.5493,30.9908,30.5493,30.8123,2200.0],["2024-08-20",30.5587,30.9063,30.5587,30.6338,2000.0],["2024-08-21",31.0002,31.8738,30.7935,30.7935,7200.0],["2024-08-22",30.8969,30.8969,30.7935,30.7935,500.0],["2024-08-23",30.8029,31.0002,30.7935,30.7935,1900.0],["2024-08-26",30.7747,30.7841,30.7747,30.7841,300.0],["2024-08-27",30.8029,30.8029,30.7935,30.7935,200.0],["2024-08-28",30.7747,31.6953,30.3426,31.0002,1400.0],["2024-08-29",31.0002,31.0002,31.0002,31.0002,0.0],["2024-08-30",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-03",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-04",30.352,31.0002,30.352,31.0002,2200.0],["2024-09-05",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-06",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-09",31.0002,31.0002,31.0002,31.0002,100.0],["2024-09-10",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-11",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-12",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-13",30.6714,31.376,30.3426,31.376,2600.0],["2024-09-16",31.376,31.376,31.376,31.376,0.0],["2024-09-17",31.376,31.376,31.376,31.376,0.0],["2024-09-18",31.376,31.376,31.376,31.376,0.0],["2024-09-19",30.3896,31.376,30.3896,31.0002,20200.0],["2024-09-20",31.0002,31.0002,31.0002,31.0002,100.0],["2024-09-23",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-24",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-25",31.0002,31.0002,31.0002,31.0002,0.0],["2024-09-26",30.3614,30.7184,30.3614,30.7184,3100.0],["2024-09-27",30.3896,30.7184,30.0608,30.5211,5400.0],["2024-09-30",30.1172,30.5211,30.1172,30.4365,2700.0],["2024-10-01",30.4459,30.5211,29.8541,30.4272,6000.0],["2024-10-02",30.0702,30.4272,30.0702,30.4272,1400.0],["2024-10-03",30.0702,30.4272,30.0608,30.0608,2900.0],["2024-10-04",30.0608,30.4178,29.8729,30.0608,800.0],["2024-10-07",30.0608,30.0608,30.0608,30.0608,0.0],["2024-10-08",30.0608,30.0608,30.0608,30.0608,0.0],["2024-10-09",30.0608,30.0608,29.8541,30.0514,800.0],["2024-10-10",30.0514,30.0514,30.0514,30.0514,0.0],["2024-10-11",30.0514,30.0514,30.0514,30.0514,0.0],["2024-10-14",30.0514,30.0514,30.0514,30.0514,0.0],["2024-10-15",29.8541,30.0138,29.779,30.0138,2400.0],["2024-10-16",30.0138,30.0138,30.0138,30.0138,0.0],["2024-10-17",29.7884,30.3238,29.779,30.0138,2100.0],["2024-10-18",30.0608,30.0608,30.0608,30.0608,100.0],["2024-10-21",30.0608,30.0608,30.0608,30.0608,0.0],["2024-10-22",30.0608,30.0608,29.7884,30.0608,1000.0],["2024-10-23",29.732,30.0608,29.732,30.0608,400.0],["2024-10-24",30.3896,30.3896,30.3896,30.3896,200.0],["2024-10-25",30.3896,31.0002,30.3896,31.0002,9200.0],["2024-10-28",31.0002,31.0002,31.0002,31.0002,0.0],["2024-10-29",31.0002,31.0002,31.0002,31.0002,0.0],["2024-10-30",31.0002,31.0002,31.0002,31.0002,0.0],["2024-10-31",30.5305,30.7559,29.8353,30.7559,600.0],["2024-11-01",30.7559,30.7559,30.7559,30.7559,0.0],["2024-11-04",30.5305,30.7559,30.2487,30.7559,1000.0],["2024-11-05",30.7559,30.7559,30.7559,30.7559,0.0],["2024-11-06",30.7559,31.4699,30.7559,31.4699,12100.0],["2024-11-07",31.0941,31.1881,30.9063,31.1881,5700.0],["2024-11-08",31.482,31.482,31.482,31.482,0.0],["2024-11-11",31.7665,32.2122,31.7665,32.2122,900.0],["2024-11-12",31.7665,32.1174,31.3588,32.1174,1500.0],["2024-11-13",32.1174,32.1174,32.1174,32.1174,0.0],["2024-11-14",32.0794,32.0794,31.8139,31.8139,1500.0],["2024-11-15",31.7665,32.8475,31.7665,32.8096,6400.0],["2024-11-18",32.7148,32.857,32.7148,32.857,2500.0],["2024-11-19",32.857,32.857,32.857,32.857,0.0],["2024-11-20",32.9044,32.9044,32.9044,32.9044,100.0],["2024-11-21",32.7148,32.9044,32.7148,32.9044,700.0],["2024-11-22",32.9044,32.9044,32.9044,32.9044,0.0],["2024-11-25",32.9044,32.9044,32.9044,32.9044,0.0],["2024-11-26",32.4967,32.8096,32.4967,32.8096,700.0],["2024-11-27",32.4872,33.663,32.4303,33.663,3000.0],["2024-11-29",33.663,33.663,33.663,33.663,0.0],["2024-12-02",33.1889,33.9475,33.1889,33.9475,3700.0],["2024-12-03",33.4734,33.8527,33.4734,33.8527,1200.0],["2024-12-04",33.7578,33.8527,33.7578,33.8527,500.0],["2024-12-05",33.8053,33.8432,33.8053,33.8432,800.0],["2024-12-06",33.8053,33.8053,33.8053,33.8053,200.0],["2024-12-09",33.8053,33.8053,33.8053,33.8053,100.0],["2024-12-10",33.8053,33.8053,33.8053,33.8053,0.0],["2024-12-11",33.1984,33.7958,33.1984,33.7958,600.0],["2024-12-12",33.7958,33.7958,33.7958,33.7958,0.0],["2024-12-13",33.1889,33.7578,33.1604,33.7578,4100.0],["2024-12-16",33.7578,33.7578,33.7578,33.7578,0.0],["2024-12-17",33.1889,34.1846,33.1794,34.1846,3700.0],["2024-12-18",33.1035,34.2225,33.1035,34.213,4500.0],["2024-12-19",33.1035,34.1277,33.1035,34.1277,1500.0],["2024-12-20",33.4354,35.019,33.4354,34.6018,10100.0],["2024-12-23",34.194,34.5544,34.1277,34.5544,1400.0],["2024-12-24",33.2268,34.5164,33.2268,34.5164,800.0],["2024-12-26",34.3742,34.5164,34.3742,34.5164,3600.0],["2024-12-27",34.1371,34.5164,34.1371,34.5164,700.0],["2024-12-30",34.5164,34.5164,34.5164,34.5164,0.0],["2024-12-31",34.5164,34.5164,34.5164,34.5164,500.0],["2025-01-02",34.5164,34.5164,34.5164,34.5164,0.0],["2025-01-03",34.1371,34.3742,34.1371,34.3742,1800.0],["2025-01-06",34.3742,34.3742,34.3742,34.3742,300.0],["2025-01-07",34.3268,34.3268,34.3268,34.3268,100.0],["2025-01-08",34.3268,34.3268,34.3268,34.3268,0.0],["2025-01-10",34.3268,34.3268,34.3268,34.3268,0.0],["2025-01-13",34.3268,34.3268,34.3268,34.3268,0.0],["2025-01-14",34.3268,34.3268,34.3268,34.3268,0.0],["2025-01-15",33.388,34.3268,33.388,34.3268,1300.0],["2025-01-16",34.3268,34.3268,34.3268,34.3268,0.0],["2025-01-17",34.3268,34.3268,34.3268,34.3268,0.0],["2025-01-21",33.6725,34.3268,33.6725,34.3268,400.0],["2025-01-22",33.8811,34.3078,33.663,34.2889,1900.0],["2025-01-23",33.6725,34.2794,33.663,34.2794,1200.0],["2025-01-24",34.2794,34.2794,34.2794,34.2794,0.0],["2025-01-27",33.113,34.2699,33.113,34.2699,700.0],["2025-01-28",34.2699,34.2699,34.2699,34.2699,0.0],["2025-01-29",34.2699,34.2699,34.2699,34.2699,0.0],["2025-01-30",33.2363,34.3742,33.2363,34.3742,400.0],["2025-01-31",34.3742,34.3742,34.3742,34.3742,0.0],["2025-02-03",34.6707,34.6707,34.6707,34.6707,0.0],["2025-02-04",34.5655,34.5655,33.4847,33.4847,300.0],["2025-02-05",33.4943,33.5038,33.4943,33.5038,700.0],["2025-02-06",33.4943,33.5038,33.4943,33.4943,700.0],["2025-02-07",31.8014,32.777,30.9693,32.4231,122000.0],["2025-02-10",31.7153,31.9449,31.5814,31.7058,7500.0],["2025-02-11",31.6579,31.6579,31.1319,31.5145,14000.0],["2025-02-12",31.4475,31.4475,31.0649,31.371,4300.0],["2025-02-13",31.4475,31.5623,31.3136,31.4667,8200.0],["2025-02-14",31.4666,31.5145,30.6632,31.3423,13300.0],["2025-02-18",31.3232,31.5145,31.1988,31.5145,8200.0],["2025-02-19",31.438,31.438,31.1797,31.2754,4500.0],["2025-02-20",31.2754,31.4475,31.0841,31.3136,17100.0],["2025-02-21",31.3232,31.3806,31.3136,31.3232,4200.0],["2025-02-24",31.3232,31.3232,31.2275,31.2562,6000.0],["2025-02-25",31.2658,31.3327,31.2275,31.2945,4900.0],["2025-02-26",31.0649,31.7344,31.0649,31.3423,3400.0],["2025-02-27",31.2754,31.2754,31.1702,31.1797,4000.0],["2025-02-28",31.3232,31.3232,31.2275,31.2754,2600.0],["2025-03-03",31.2658,31.2754,31.0841,31.2084,5500.0],["2025-03-04",31.0936,31.1797,30.8928,30.9884,5400.0],["2025-03-05",30.9215,31.371,30.6824,31.0745,10000.0],["2025-03-06",30.8832,31.0841,30.778,30.9789,7000.0],["2025-03-07",31.0841,31.2084,30.8928,30.8928,4800.0],["2025-03-10",31.2371,31.5527,30.7015,30.9884,75700.0],["2025-03-11",30.9406,31.0841,28.6069,30.778,40200.0],["2025-03-12",30.8545,31.2084,30.778,31.0171,31200.0],["2025-03-13",31.0363,31.5814,31.0363,31.1319,50400.0],["2025-03-14",31.2562,31.2562,31.1319,31.1702,30700.0],["2025-03-17",31.2658,31.6962,31.1797,31.3901,44100.0],["2025-03-18",31.3232,31.4571,31.2754,31.3232,22200.0],["2025-03-19",31.2754,31.8014,30.9693,31.3232,72500.0],["2025-03-20",31.2754,31.371,31.0745,31.1797,72200.0],["2025-03-21",31.0841,31.7153,30.9693,31.2371,319300.0],["2025-03-24",31.1893,31.4475,31.0936,31.4188,56600.0],["2025-03-25",31.5145,32.0023,31.4188,31.8397,63500.0],["2025-03-26",31.7536,32.0692,31.4093,31.5623,19700.0],["2025-03-27",31.7249,32.0023,31.3232,31.5049,22500.0],["2025-03-28",31.7153,31.7153,31.1415,31.3806,12200.0],["2025-03-31",31.4571,31.4571,30.4815,31.3614,16900.0],["2025-04-01",31.4571,31.4858,31.1893,31.2754,18100.0],["2025-04-02",31.1128,31.7536,31.1032,31.4667,30900.0],["2025-04-03",31.4093,31.4093,30.1755,30.3667,22000.0],["2025-04-04",30.1276,31.5623,29.7642,30.1276,28800.0],["2025-04-07",30.1372,30.4815,29.6781,29.7164,20900.0],["2025-04-08",30.1276,30.558,28.0904,28.3965,32300.0],["2025-04-09",28.3391,30.9693,27.574,30.8354,41400.0],["2025-04-10",30.3668,30.3668,28.913,29.0277,11200.0],["2025-04-11",29.2477,29.3529,28.8843,29.2382,32200.0],["2025-04-14",29.439,29.6494,29.219,29.4294,28300.0],["2025-04-15",29.6016,29.8885,29.5729,29.7451,19900.0],["2025-04-16",29.7259,29.8407,28.8747,29.6494,21100.0],["2025-04-17",30.252,30.252,29.6877,29.8407,26100.0],["2025-04-21",29.8407,30.2902,29.4677,29.7929,20400.0],["2025-04-22",30.0989,30.5963,29.8216,30.3094,55100.0],["2025-04-23",30.625,31.1797,30.5963,30.845,20300.0],["2025-04-24",29.9842,31.3136,29.9842,31.0458,15800.0],["2025-04-25",31.0458,31.0841,30.6824,30.9884,8800.0],["2025-04-28",30.3668,30.3668,27.7174,29.1521,48300.0],["2025-04-29",29.0086,29.4103,27.8992,28.5017,121400.0],["2025-04-30",28.4539,28.7886,28.4539,28.7217,79600.0],["2025-05-01",28.4539,29.3529,28.4539,28.8365,33400.0],["2025-05-02",29.0564,29.439,28.8651,29.2477,33800.0],["2025-05-05",28.9868,29.4216,28.61,28.726,24400.0],["2025-05-06",28.5231,29.1897,28.5231,28.61,17700.0],["2025-05-07",28.8999,29.296,28.7839,29.2091,18700.0],["2025-05-08",29.2477,30.6004,29.2477,29.7212,32000.0],["2025-05-09",30.3299,30.3299,30.127,30.127,5300.0],["2025-05-12",30.8806,31.3734,30.4362,30.4362,22000.0],["2025-05-13",31.5184,31.5184,30.4362,30.4362,14700.0],["2025-05-14",30.6971,31.3154,30.4362,30.6971,7200.0],["2025-05-15",30.9,31.1609,30.9,30.9773,10100.0],["2025-05-16",30.9773,31.644,30.871,30.871,34400.0],["2025-05-19",31.0642,31.1609,30.8323,30.9676,10400.0],["2025-05-20",30.9676,31.2575,30.929,30.9386,10400.0],["2025-05-21",30.9193,31.0642,30.5328,30.5328,10400.0],["2025-05-22",30.5811,30.726,30.0304,30.0304,12900.0],["2025-05-23",29.9531,30.6777,29.9531,29.9531,16000.0],["2025-05-27",30.3492,31.3927,30.3492,31.0932,30500.0],["2025-05-28",31.1512,31.1609,30.8227,30.842,11300.0],["2025-05-29",31.1319,31.1609,30.6681,30.6681,19600.0],["2025-05-30",30.929,30.929,30.3879,30.4265,12400.0],["2025-06-02",30.6487,30.6681,29.9531,29.9531,23600.0],["2025-06-03",30.2912,30.4362,29.8758,29.8758,10900.0],["2025-06-04",29.7212,30.5328,29.5666,29.5666,11500.0],["2025-06-05",29.8564,30.0497,29.6052,29.6729,8800.0],["2025-06-06",30.0497,30.0497,29.4893,29.5279,10800.0],["2025-06-09",29.7985,29.9531,28.8709,28.9868,11500.0],["2025-06-10",30.3396,30.3396,28.7453,29.1704,22000.0],["2025-06-11",29.1318,29.5956,28.9385,29.1028,20000.0],["2025-06-12",29.0158,29.2477,28.6776,29.1511,14000.0],["2025-06-13",29.5183,29.5183,28.7936,28.7936,8000.0],["2025-06-16",28.9772,30.069,28.639,28.7936,10200.0],["2025-06-17",29.383,29.4023,28.4458,28.4458,42600.0],["2025-06-18",29.0062,29.2091,28.0593,28.1172,64000.0],["2025-06-20",29.2091,29.2091,27.7307,28.2718,65800.0],["2025-06-23",28.5907,28.9868,28.0013,28.0206,48600.0],["2025-06-24",28.4554,29.1801,28.2139,28.5037,62100.0],["2025-06-25",28.726,28.9579,28.2622,28.7356,31100.0],["2025-06-26",28.8709,30.098,28.4071,30.098,39000.0],["2025-06-27",30.4362,30.6294,29.0062,29.4023,586000.0],["2025-06-30",30.0787,30.1367,29.5183,29.5859,31400.0],["2025-07-01",29.5859,31.2768,29.5473,31.1898,52700.0],["2025-07-02",31.2671,31.7792,31.0932,31.615,24600.0],["2025-07-03",31.8082,32.1754,31.6246,32.0401,7900.0],["2025-07-07",32.0981,32.3107,31.6923,31.7986,14900.0],["2025-07-08",32.1754,32.5909,31.9821,32.2913,20400.0],["2025-07-09",32.4459,32.5522,31.9049,32.5522,8400.0],["2025-07-10",32.6875,32.7455,32.0015,32.0111,13700.0],["2025-07-11",31.9145,32.2334,31.7986,32.2237,13600.0],["2025-07-14",32.1271,32.5426,32.1271,32.2237,12500.0],["2025-07-15",32.0208,32.4459,31.3058,31.3154,14200.0],["2025-07-16",31.8855,32.0111,31.1415,31.9145,14300.0],["2025-07-17",31.3734,32.4749,31.3734,32.272,24100.0],["2025-07-18",32.4942,32.8131,32.0111,32.4073,24200.0],["2025-07-21",32.4846,32.5909,32.3493,32.5812,14900.0],["2025-07-22",32.5136,32.7648,32.3976,32.7455,16800.0],["2025-07-23",32.7455,32.8518,32.6295,32.8324,19100.0],["2025-07-24",32.8518,32.8518,32.3397,32.359,10400.0],["2025-07-25",32.4653,32.7261,32.2044,32.2334,22600.0],["2025-07-28",32.4556,32.5426,32.214,32.3686,6400.0],["2025-07-29",32.6972,32.6972,32.214,32.214,9800.0],["2025-07-30",32.3107,32.5136,31.8855,32.0305,15900.0],["2025-07-31",31.8855,32.214,31.7889,31.8952,11700.0],["2025-08-01",31.644,32.0884,31.5473,31.9048,22100.0],["2025-08-04",32.1877,32.3048,31.8463,32.3048,11500.0],["2025-08-05",32.1584,32.373,32.1292,32.373,11500.0],["2025-08-06",32.3145,32.8217,32.1487,32.1877,10600.0],["2025-08-07",32.1487,32.7924,32.0414,32.1877,10500.0],["2025-08-08",32.4316,32.5974,32.0512,32.2755,18800.0],["2025-08-11",32.2852,32.7437,32.1097,32.1584,13800.0],["2025-08-12",32.6852,32.8217,32.5291,32.7242,31400.0],["2025-08-13",32.8607,33.8849,32.8217,33.8361,26000.0],["2025-08-14",34.0214,34.0702,33.5337,34.0507,10000.0],["2025-08-15",34.0897,34.5481,33.7971,33.9629,19600.0],["2025-08-18",33.9044,34.3141,33.5923,34.0507,13300.0],["2025-08-19",34.3141,34.3141,34.0507,34.0507,7400.0],["2025-08-20",34.158,34.1873,34.0117,34.1482,5500.0],["2025-08-21",34.0702,34.1482,33.9044,34.0995,8000.0],["2025-08-22",34.3141,35.4845,34.1385,35.2309,29700.0],["2025-08-25",35.4162,35.543,35.1724,35.3089,9300.0],["2025-08-26",35.4357,35.7869,35.4357,35.6211,10600.0],["2025-08-27",35.8356,35.8356,35.6503,35.6698,8600.0],["2025-08-28",35.8259,35.8259,35.543,35.6601,5500.0],["2025-08-29",35.8357,36.5087,35.8357,36.5087,12900.0],["2025-09-02",36.1575,36.4794,35.6503,35.6503,13500.0],["2025-09-03",35.8454,36.0502,35.5723,35.6503,5700.0],["2025-09-04",35.6601,36.0795,35.6601,36.021,6400.0],["2025-09-05",36.021,36.4111,35.9625,36.3819,9100.0],["2025-09-08",36.4404,36.4696,36.06,36.3136,10100.0],["2025-09-09",36.5087,36.5087,36.138,36.1868,5500.0],["2025-09-10",36.3331,36.3331,35.9722,35.9722,5200.0],["2025-09-11",36.2648,36.3038,36.2063,36.2453,7500.0],["2025-09-12",36.3136,36.3136,35.9039,36.0795,8300.0],["2025-09-15",36.099,36.4209,35.8552,35.8552,5900.0],["2025-09-16",36.0795,36.0795,35.6601,35.8454,6900.0],["2025-09-17",36.021,36.6745,36.021,36.3819,42400.0],["2025-09-18",36.6452,38.8789,36.6452,38.6252,53800.0],["2025-09-19",38.5082,38.557,37.1037,38.4009,75700.0],["2025-09-22",38.4009,38.4789,38.2058,38.3326,65300.0],["2025-09-23",38.3521,39.0447,38.04,38.7228,73300.0],["2025-09-24",38.9081,38.9081,38.518,38.6155,48800.0],["2025-09-25",38.7716,38.7716,38.4497,38.518,10100.0],["2025-09-26",38.518,38.7423,37.8254,38.0303,15900.0],["2025-09-29",38.2839,38.4789,37.2402,37.2695,11800.0],["2025-09-30",37.5816,37.5816,36.7623,36.8988,7900.0],["2025-10-01",36.9476,36.9476,36.138,36.5184,8000.0],["2025-10-02",36.5184,36.8988,35.7869,36.2941,13900.0],["2025-10-03",37.0939,37.328,36.2063,36.2551,6600.0],["2025-10-06",36.2843,36.7623,36.2063,36.4014,15200.0],["2025-10-07",36.6257,36.6257,36.2356,36.2843,7100.0],["2025-10-08",36.4209,36.4209,36.0893,36.2453,13300.0],["2025-10-09",36.138,36.4209,36.0112,36.138,4700.0],["2025-10-10",36.0892,36.3136,35.1041,35.1041,7700.0],["2025-10-13",35.1724,35.6016,34.753,35.5333,8700.0],["2025-10-14",35.9625,35.9722,35.6698,35.9722,6300.0],["2025-10-15",35.9429,36.2648,35.8454,36.2648,6200.0],["2025-10-16",36.2648,36.2648,34.4896,34.6749,8700.0],["2025-10-17",34.4799,36.1478,34.4799,35.5138,9600.0],["2025-10-20",35.7284,36.021,35.6113,35.8064,7700.0],["2025-10-21",35.7966,36.0893,35.4845,35.8259,10400.0],["2025-10-22",35.9917,36.4892,35.7479,36.3136,12400.0],["2025-10-23",36.3136,36.3331,35.9039,36.1283,4700.0],["2025-10-24",36.3136,36.5282,36.1088,36.4599,9400.0],["2025-10-27",36.4306,36.6062,36.0893,36.4306,12900.0],["2025-10-28",36.7037,36.7037,36.1088,36.2453,5100.0],["2025-10-29",36.1868,37.9815,35.1334,35.387,20300.0],["2025-10-30",35.7381,35.8454,35.6893,35.6893,3300.0],["2025-10-31",35.3577,35.6406,35.0163,35.3187,10100.0],["2025-11-03",35.3187,35.4171,34.9252,35.1318,19100.0],["2025-11-04",35.4171,35.4171,34.9448,35.0039,7300.0],["2025-11-05",35.4072,35.4171,34.9645,35.3482,12600.0],["2025-11-06",35.181,35.4072,34.8563,34.8858,9200.0],["2025-11-07",35.4171,35.4171,34.9547,34.9547,3600.0],["2025-11-10",35.3285,35.3679,35.3285,35.3482,1800.0],["2025-11-11",35.2105,35.4171,35.2105,35.3679,2500.0],["2025-11-12",35.2203,35.604,35.2203,35.5351,8900.0],["2025-11-13",35.604,35.8991,35.0826,35.4171,16900.0],["2025-11-14",35.604,35.604,35.0432,35.5155,14100.0],["2025-11-17",34.7776,35.1416,34.3054,34.3054,5900.0],["2025-11-18",34.6792,34.6792,34.1676,34.3054,5400.0],["2025-11-19",34.4333,34.4333,33.9906,34.1578,6000.0],["2025-11-20",34.4333,34.6792,34.1578,34.1578,8800.0],["2025-11-21",34.0693,35.4171,34.0693,35.4171,15100.0],["2025-11-24",35.4171,35.4171,35.1219,35.1219,5100.0],["2025-11-25",36.4206,36.4206,35.909,36.4009,12700.0],["2025-11-26",36.3812,36.6567,36.1057,36.6567,11400.0],["2025-11-28",36.6468,37.3453,36.6468,36.9617,4600.0],["2025-12-01",36.696,37.9455,36.696,37.3257,12100.0],["2025-12-02",37.2863,37.3158,36.6665,36.7551,14300.0],["2025-12-03",36.8928,38.28,36.8928,37.6208,20000.0],["2025-12-04",37.611,37.8372,37.2076,37.4142,17000.0],["2025-12-05",37.7487,37.7487,37.1486,37.5716,10300.0],["2025-12-08",37.6208,38.1521,37.4831,37.4929,15900.0],["2025-12-09",38.1816,38.2209,37.7192,37.8766,10400.0],["2025-12-10",37.8766,39.3326,37.7881,39.2146,52500.0],["2025-12-11",39.2047,39.7262,38.9588,39.1064,20500.0],["2025-12-12",39.0867,39.313,38.8702,38.9981,10100.0],["2025-12-15",39.3523,40.0508,38.8998,39.1064,18800.0],["2025-12-16",39.1064,39.5884,39.0572,39.1064,17000.0],["2025-12-17",39.1064,39.4999,39.0867,39.4999,19200.0],["2025-12-18",40.0902,40.3263,40.0902,40.3066,7200.0],["2025-12-19",40.2574,40.4542,39.5392,40.0902,33400.0],["2025-12-22",39.8737,40.2673,39.3523,39.4999,19100.0],["2025-12-23",39.4507,39.795,39.126,39.2343,14600.0],["2025-12-24",39.7753,39.8245,39.067,39.2834,6500.0],["2025-12-26",39.1555,39.677,39.1555,39.677,9100.0],["2025-12-29",39.6475,40.1098,39.3228,39.3228,20400.0],["2025-12-30",39.5884,39.6278,38.8998,39.067,9800.0],["2025-12-31",39.3523,39.6081,39.0178,39.1555,7900.0],["2026-01-02",39.4507,39.4999,38.6735,38.8014,11900.0],["2026-01-05",39.067,39.1949,38.5357,38.7128,29800.0],["2026-01-06",38.1324,39.0178,38.1324,38.4767,14300.0],["2026-01-07",38.2013,38.5948,37.975,38.3783,7700.0],["2026-01-08",38.457,39.2539,38.3685,39.1851,11300.0],["2026-01-09",39.2933,39.2933,38.8309,38.8604,16700.0],["2026-01-12",38.7522,39.0572,38.6932,38.7719,8200.0],["2026-01-13",39.0178,39.7753,38.8801,39.0572,17000.0],["2026-01-14",39.1555,39.8442,38.9588,38.9883,17400.0],["2026-01-15",39.1064,40.3361,39.0768,39.3425,19100.0],["2026-01-16",39.313,40.1197,38.8899,39.1162,12300.0],["2026-01-20",39.0276,39.3523,38.1619,38.7227,8900.0],["2026-01-21",39.2244,40.1689,39.2244,39.5196,29300.0],["2026-01-22",39.7163,40.0508,39.7163,39.9032,13000.0],["2026-01-23",40.0311,40.3263,39.2638,39.3818,14800.0],["2026-01-26",39.5294,39.5294,39.2441,39.2539,10300.0],["2026-01-27",39.1064,39.5294,38.9883,39.008,13700.0],["2026-01-28",39.313,39.313,37.3158,38.1717,21800.0],["2026-01-29",38.3095,38.3882,37.3158,37.5421,12600.0],["2026-01-30",37.4142,38.4079,37.3749,37.6897,18200.0],["2026-02-02",37.7889,39.0485,37.7889,37.9079,24400.0],["2026-02-03",37.9971,38.9493,37.8384,38.4038,21800.0],["2026-02-04",38.6518,39.2964,38.5724,38.9295,17400.0],["2026-02-05",38.9394,39.0286,38.6815,38.8402,13900.0],["2026-02-06",39.108,39.1179,38.7311,38.7708,15300.0],["2026-02-09",38.4831,38.9691,38.4831,38.6815,11500.0],["2026-02-10",38.8303,38.86,38.3939,38.5823,10400.0],["2026-02-11",38.8104,38.8104,38.2253,38.2253,6800.0],["2026-02-12",38.5922,38.5922,37.4318,38.1757,10300.0],["2026-02-13",38.1658,38.741,38.0566,38.503,18900.0],["2026-02-17",38.6914,38.9295,38.5228,38.8005,12700.0],["2026-02-18",38.9791,39.4155,38.2253,38.4534,15300.0],["2026-02-19",38.4534,38.4534,37.7492,38.0963,16600.0],["2026-02-20",38.0269,38.4335,37.9178,38.3046,19600.0],["2026-02-23",38.3344,38.3344,36.7673,36.9954,18300.0],["2026-02-24",36.9855,36.9855,36.4003,36.8764,9700.0],["2026-02-25",37.6897,37.6897,36.8466,36.8863,6700.0],["2026-02-26",37.4417,37.6996,36.2813,36.4796,15800.0],["2026-02-27",36.2019,36.2019,34.4265,34.4265,9800.0],["2026-03-02",33.9306,34.8828,33.4645,34.4265,14000.0],["2026-03-03",33.9009,34.6943,33.3554,34.2778,14700.0],["2026-03-04",34.4761,34.734,34.4761,34.6249,14100.0],["2026-03-05",34.4662,34.9125,34.0397,34.2678,12100.0],["2026-03-06",33.4942,34.2381,33.4347,34.2381,15500.0],["2026-03-09",33.7422,34.1984,33.4744,34.1488,10900.0],["2026-03-10",33.9405,34.2678,33.5537,33.5537,9800.0],["2026-03-11",33.3355,34.1191,32.2544,32.3933,9400.0],["2026-03-12",32.2346,32.2346,31.1832,32.1652,15900.0],["2026-03-13",32.5619,32.5619,32.0461,32.2346,12700.0],["2026-03-16",32.79,32.8297,32.2445,32.2445,12000.0],["2026-03-17",32.2445,32.6313,31.8577,31.9866,13300.0],["2026-03-18",32.0461,32.3239,31.6395,31.7684,18500.0],["2026-03-19",32.4825,32.4825,31.7486,32.066,14600.0],["2026-03-20",32.066,32.433,31.7486,31.7486,31500.0],["2026-03-23",32.3437,33.1074,32.3338,33.038,21400.0],["2026-03-24",33.0181,34.496,33.0181,34.0397,13500.0],["2026-03-25",34.5059,35.4283,33.881,33.9405,11900.0],["2026-03-26",34.2183,34.496,33.7819,34.2381,7800.0],["2026-03-27",33.9802,34.3274,33.5835,33.5934,5100.0],["2026-03-30",35.2299,35.2299,33.5835,34.0794,20400.0],["2026-03-31",34.2778,35.2002,34.0893,34.6943,9800.0],["2026-04-01",34.9621,36.3011,34.9125,34.9125,7800.0],["2026-04-02",34.2678,35.7358,34.2678,35.4779,7300.0],["2026-04-06",35.5374,35.9936,35.4779,35.8647,12600.0],["2026-04-07",35.8746,35.9738,35.706,35.8746,28400.0],["2026-04-08",36.8764,37.9178,36.6978,37.2037,12700.0],["2026-04-09",37.0946,38.8204,37.0946,38.4435,18300.0],["2026-04-10",38.6815,38.6815,37.898,38.374,10500.0],["2026-04-13",38.136,38.7609,37.9971,38.4335,16200.0],["2026-04-14",38.1856,38.6815,38.1856,38.4931,7700.0],["2026-04-15",38.4435,38.5823,38.0666,38.4831,13800.0],["2026-04-16",38.4931,38.4931,37.8186,37.9575,7200.0],["2026-04-17",38.503,39.1477,38.0467,38.8898,47400.0],["2026-04-20",39.346,39.4948,39.0782,39.0882,8200.0],["2026-04-21",39.4452,39.8023,38.7013,38.7509,10100.0],["2026-04-22",38.8799,39.9114,38.7311,38.8005,8300.0],["2026-04-23",38.8402,39.356,38.3046,38.9691,15800.0],["2026-04-24",38.1955,39.3758,37.6996,37.7492,12900.0],["2026-04-27",37.9376,38.9295,37.7492,37.7492,6600.0],["2026-04-28",39.3758,39.3758,38.1558,38.2848,10800.0],["2026-04-29",38.2848,38.4236,37.402,37.5905,13700.0],["2026-04-30",37.4417,37.888,37.3029,37.3723,9200.0],["2026-05-01",37.3029,38.2749,37.0251,37.65,11700.0],["2026-05-04",37.73,38.76,35.52,35.73,16200.0],["2026-05-05",36.01,36.87,35.98,35.98,6800.0],["2026-05-06",36.26,37.75,36.25,37.48,24500.0],["2026-05-07",38.0,38.81,37.96,38.07,16400.0],["2026-05-08",38.09,38.5,37.62,37.91,11000.0],["2026-05-11",37.25,37.59,37.2,37.36,7800.0],["2026-05-12",37.1,37.85,37.1,37.1,5500.0],["2026-05-13",37.02,37.37,36.74,36.79,9700.0],["2026-05-14",37.35,37.58,37.0,37.41,23200.0],["2026-05-15",38.01,38.01,37.0,37.24,23500.0],["2026-05-18",37.64,37.7,37.08,37.23,14100.0],["2026-05-19",37.23,37.4,37.1,37.19,7500.0],["2026-05-20",37.14,37.6,37.12,37.31,30500.0],["2026-05-21",37.37,39.61,37.37,39.48,61200.0],["2026-05-22",39.88,40.5,39.11,39.12,29900.0],["2026-05-26",39.12,39.94,38.6,39.21,28800.0],["2026-05-27",39.2,40.21,39.2,39.62,58400.0],["2026-05-28",39.6,40.09,39.42,39.55,21000.0],["2026-05-29",39.68,40.01,39.37,39.46,20600.0],["2026-06-01",39.46,40.01,39.06,39.46,21300.0],["2026-06-02",39.37,40.58,39.25,40.03,22800.0],["2026-06-03",40.12,40.27,39.7,39.91,19500.0],["2026-06-04",40.25,41.09,40.25,40.77,21300.0],["2026-06-05",40.81,41.66,40.79,41.01,39100.0],["2026-06-08",41.15,41.66,40.95,41.51,55600.0],["2026-06-09",41.45,43.63,41.45,41.96,32100.0],["2026-06-10",42.15,42.81,42.15,42.42,45000.0],["2026-06-11",42.48,43.22,42.2,42.76,53100.0],["2026-06-12",43.01,43.98,42.89,43.13,36300.0],["2026-06-15",43.5,44.0,41.86,42.18,31100.0],["2026-06-16",42.5,42.94,41.74,41.75,20800.0],["2026-06-17",42.0,43.07,41.1,41.21,32000.0],["2026-06-18",41.75,42.25,41.21,41.74,55300.0],["2026-06-22",42.0,42.64,41.87,42.01,32700.0],["2026-06-23",42.39,43.24,42.05,42.8,110300.0],["2026-06-24",42.98,43.39,42.58,42.71,79700.0],["2026-06-25",42.7,42.93,41.6,41.63,31200.0],["2026-06-26",41.75,42.3,40.87,41.26,289200.0],["2026-06-29",41.8,41.8,40.43,41.06,209890.0],["2026-07-13",40.51,41.77,40.51,41.61,92088.3492],["2026-07-14",41.73,42.1,41.105,41.905,58661.0251],["2026-07-15",41.91,42.43,41.81,41.9,57707.0247],["2026-07-16",41.9,43.6,41.9,42.86,112672.0247],["2026-07-17",42.86,43.07,42.2,42.33,43397.6848],["2026-07-23",41.2,41.545,40.75,41.45,50997.0247],["2026-07-24",41.1,41.34,39.5,40.48,62297.1337],["2026-07-27",40.65,41.18,39.325,40.14,82655.0327],["2026-07-28",40.5,42.34,40.17,41.26,147348.264656],["2026-07-29",41.43,42.64,41.15,41.48,109765.1647],["2026-07-30",41.71,42.41,41.005,41.02,54163.0247],["2026-07-31",41.16,41.225,40.465,40.55,31624.123797]]}