{"t":"EMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",13.6846,13.6846,13.6846,13.6846,0.0],["2010-01-06",13.8404,13.8404,13.8404,13.8404,500.0],["2010-01-07",13.8404,13.8404,13.8404,13.8404,0.0],["2010-01-08",13.8404,13.8404,13.8404,13.8404,0.0],["2010-01-11",13.8404,13.8404,13.8404,13.8404,0.0],["2010-01-12",13.8404,13.8404,13.8404,13.8404,0.0],["2010-01-13",13.8404,13.8404,13.8404,13.8404,0.0],["2010-01-14",13.8808,13.8808,13.8808,13.8808,1100.0],["2010-01-15",13.9558,13.9558,13.9558,13.9558,3300.0],["2010-01-19",13.9962,14.0078,13.9962,14.0078,3200.0],["2010-01-20",13.8231,13.8346,13.8231,13.8346,500.0],["2010-01-21",13.8173,13.8173,13.6961,13.6961,5600.0],["2010-01-22",13.4537,13.4537,13.2863,13.2863,400.0],["2010-01-25",13.2286,13.2286,13.1882,13.1882,3500.0],["2010-01-26",13.1882,13.1882,13.1882,13.1882,0.0],["2010-01-27",12.8419,12.9689,12.8419,12.9689,3800.0],["2010-01-28",12.6572,12.7726,12.6457,12.7726,700.0],["2010-01-29",12.6226,12.6226,12.6226,12.6226,3800.0],["2010-02-01",12.6053,12.6341,12.6053,12.6341,4200.0],["2010-02-02",12.9054,12.9054,12.9054,12.9054,1400.0],["2010-02-03",12.9054,12.9054,12.9054,12.9054,0.0],["2010-02-04",12.6226,12.6226,12.6226,12.6226,4400.0],["2010-02-05",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-08",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-09",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-10",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-11",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-12",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-16",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-17",12.6226,12.6226,12.6226,12.6226,0.0],["2010-02-18",13.0843,13.0843,13.0843,13.0843,8100.0],["2010-02-19",13.1016,13.1016,13.1016,13.1016,2400.0],["2010-02-22",13.1016,13.1016,13.1016,13.1016,0.0],["2010-02-23",13.1478,13.1478,13.0728,13.0728,8600.0],["2010-02-24",13.0728,13.0728,13.0728,13.0728,0.0],["2010-02-25",12.8765,12.8765,12.8592,12.8592,9100.0],["2010-02-26",12.8592,12.8592,12.8592,12.8592,0.0],["2010-03-01",12.8592,12.8592,12.8592,12.8592,0.0],["2010-03-02",13.3902,13.4537,13.3902,13.4537,9800.0],["2010-03-03",13.4422,13.4422,13.4422,13.4422,2000.0],["2010-03-04",13.4422,13.4422,13.4422,13.4422,0.0],["2010-03-05",13.4422,13.4422,13.4422,13.4422,0.0],["2010-03-08",13.4422,13.4422,13.4422,13.4422,0.0],["2010-03-09",13.4422,13.4422,13.4422,13.4422,0.0],["2010-03-10",13.4422,13.4422,13.4422,13.4422,0.0],["2010-03-11",13.4422,13.4422,13.4422,13.4422,0.0],["2010-03-12",13.7942,13.8115,13.7942,13.8115,10100.0],["2010-03-15",13.8173,13.8173,13.8173,13.8173,10000.0],["2010-03-16",13.8173,13.8173,13.8173,13.8173,10700.0],["2010-03-17",14.1059,14.1059,14.0655,14.0655,4500.0],["2010-03-18",14.0655,14.0655,14.0655,14.0655,0.0],["2010-03-19",14.0655,14.0655,14.0655,14.0655,0.0],["2010-03-22",14.0655,14.0655,14.0655,14.0655,0.0],["2010-03-23",13.8866,13.8866,13.8808,13.8866,10800.0],["2010-03-24",13.8866,13.8866,13.8866,13.8866,0.0],["2010-03-25",13.9039,13.9039,13.9039,13.9039,10100.0],["2010-03-26",13.8173,13.8173,13.6384,13.6384,5100.0],["2010-03-29",13.6384,13.6384,13.6384,13.6384,0.0],["2010-03-30",13.6384,13.6384,13.6384,13.6384,0.0],["2010-03-31",13.6384,13.6384,13.6384,13.6384,0.0],["2010-04-01",14.1001,14.1001,14.1001,14.1001,800.0],["2010-04-05",14.1578,14.1578,14.1578,14.1578,9400.0],["2010-04-06",14.1578,14.1578,14.1578,14.1578,0.0],["2010-04-07",14.1578,14.1578,14.1578,14.1578,0.0],["2010-04-08",14.0309,14.1405,14.0309,14.1405,3000.0],["2010-04-09",14.1405,14.1405,14.1405,14.1405,0.0],["2010-04-12",14.1694,14.1751,14.1694,14.1751,10100.0],["2010-04-13",14.1751,14.1751,14.1751,14.1751,0.0],["2010-04-14",14.1751,14.1751,14.1751,14.1751,0.0],["2010-04-15",14.0424,14.0424,14.0193,14.0193,4400.0],["2010-04-16",13.9789,13.9789,13.9789,13.9789,1000.0],["2010-04-19",13.8577,13.9096,13.8577,13.9039,4200.0],["2010-04-20",14.1751,14.1751,14.1578,14.1578,2200.0],["2010-04-21",14.279,14.279,14.1001,14.1001,4700.0],["2010-04-22",14.1001,14.1001,14.1001,14.1001,0.0],["2010-04-23",14.2906,14.2906,14.2906,14.2906,900.0],["2010-04-26",14.2906,14.2906,14.2906,14.2906,0.0],["2010-04-27",14.2906,14.2906,14.2906,14.2906,0.0],["2010-04-28",14.2906,14.2906,14.2906,14.2906,0.0],["2010-04-29",13.8462,13.8462,13.7192,13.7192,4600.0],["2010-04-30",13.523,13.523,13.523,13.523,8500.0],["2010-05-03",13.5056,13.725,13.5056,13.725,5300.0],["2010-05-04",13.5287,13.6038,13.5287,13.6038,2100.0],["2010-05-05",13.4941,13.6615,13.4941,13.6615,3600.0],["2010-05-06",13.5634,13.5634,13.4191,13.4191,2300.0],["2010-05-07",13.1247,13.1247,12.8881,13.015,10900.0],["2010-05-10",13.6557,13.6615,13.6557,13.6615,3500.0],["2010-05-11",13.927,13.9616,13.9212,13.9501,1900.0],["2010-05-12",14.0078,14.0078,14.0078,14.0078,3300.0],["2010-05-13",13.9789,13.9789,13.9789,13.9789,3400.0],["2010-05-14",13.8115,13.8115,13.6615,13.7423,8900.0],["2010-05-17",13.5634,13.6442,13.5114,13.6442,6900.0],["2010-05-18",13.7365,13.7365,13.6153,13.6153,2800.0],["2010-05-19",13.5172,13.5172,13.5172,13.5172,900.0],["2010-05-20",12.9689,12.9689,12.9689,12.9689,1300.0],["2010-05-21",12.9689,12.9689,12.9689,12.9689,0.0],["2010-05-24",13.0901,13.1132,13.0901,13.1132,500.0],["2010-05-25",12.7842,12.7842,12.6226,12.6226,3900.0],["2010-05-26",13.0554,13.3267,13.0554,13.2286,2900.0],["2010-05-27",13.2979,13.4248,13.2979,13.4075,3900.0],["2010-05-28",13.3729,13.3844,13.3613,13.3613,4700.0],["2010-06-01",13.4941,13.5518,13.4883,13.5518,2700.0],["2010-06-02",13.8173,13.8173,13.8173,13.8173,4200.0],["2010-06-03",13.8866,13.8866,13.8,13.8,9500.0],["2010-06-04",13.8,13.8,13.8,13.8,0.0],["2010-06-07",13.8,13.8,13.8,13.8,0.0],["2010-06-08",13.8,13.8,13.8,13.8,0.0],["2010-06-09",13.8,13.8,13.8,13.8,0.0],["2010-06-10",13.9096,13.9443,13.9039,13.9443,2800.0],["2010-06-11",13.9154,13.9154,13.9154,13.9154,3000.0],["2010-06-14",13.9154,13.9154,13.9154,13.9154,0.0],["2010-06-15",13.9154,13.9154,13.9154,13.9154,0.0],["2010-06-16",13.9154,13.9154,13.9154,13.9154,0.0],["2010-06-17",14.0713,14.0713,14.0713,14.0713,1100.0],["2010-06-18",14.1578,14.1578,14.1232,14.1463,2200.0],["2010-06-21",14.2733,14.2733,14.2675,14.2675,3900.0],["2010-06-22",14.2617,14.3137,14.2617,14.3137,2800.0],["2010-06-23",14.002,14.002,13.9096,13.9096,5200.0],["2010-06-24",13.8115,13.8115,13.8115,13.8115,2300.0],["2010-06-25",13.8115,13.8115,13.8115,13.8115,0.0],["2010-06-28",13.8115,13.8115,13.8115,13.8115,0.0],["2010-06-29",13.4768,13.4768,13.4768,13.4768,2600.0],["2010-06-30",13.5172,13.5172,13.3844,13.3844,2900.0],["2010-07-01",13.3844,13.3844,13.3844,13.3844,0.0],["2010-07-02",13.3844,13.3844,13.3844,13.3844,0.0],["2010-07-06",13.3844,13.3844,13.3844,13.3844,0.0],["2010-07-07",14.0828,14.0828,14.0828,14.0828,1100.0],["2010-07-08",14.0828,14.0828,14.0828,14.0828,0.0],["2010-07-09",14.0828,14.0828,14.0828,14.0828,0.0],["2010-07-12",14.0828,14.0828,14.0828,14.0828,0.0],["2010-07-13",14.0828,14.0828,14.0828,14.0828,0.0],["2010-07-14",14.5388,14.6022,14.4926,14.5041,2100.0],["2010-07-15",14.5041,14.5099,14.3829,14.3887,3000.0],["2010-07-16",14.3887,14.3887,14.3887,14.3887,0.0],["2010-07-19",14.3887,14.3887,14.3887,14.3887,0.0],["2010-07-20",14.3887,14.3887,14.3887,14.3887,0.0],["2010-07-21",14.3887,14.3887,14.3887,14.3887,0.0],["2010-07-22",14.9024,14.9024,14.8273,14.8389,700.0],["2010-07-23",14.6022,14.6196,14.6022,14.6196,1900.0],["2010-07-26",14.7812,14.7812,14.7812,14.7812,3100.0],["2010-07-27",14.7812,14.7812,14.7812,14.7812,0.0],["2010-07-28",14.7292,14.7465,14.6369,14.6369,5600.0],["2010-07-29",14.6369,14.6369,14.6369,14.6369,0.0],["2010-07-30",14.6369,14.6369,14.6369,14.6369,0.0],["2010-08-02",14.7812,14.7812,14.7812,14.7812,200.0],["2010-08-03",14.7812,14.7812,14.7812,14.7812,0.0],["2010-08-04",15.0928,15.1102,15.0928,15.1044,3900.0],["2010-08-05",15.1044,15.1044,15.1044,15.1044,0.0],["2010-08-06",15.1044,15.1044,15.1044,15.1044,0.0],["2010-08-09",14.9716,14.9716,14.9716,14.9716,1900.0],["2010-08-10",14.9716,14.9716,14.9716,14.9716,0.0],["2010-08-11",14.1463,14.1463,14.129,14.129,7900.0],["2010-08-12",14.2155,14.2617,14.2155,14.2617,2700.0],["2010-08-13",14.2617,14.2617,14.2617,14.2617,0.0],["2010-08-16",14.2617,14.2617,14.2617,14.2617,0.0],["2010-08-17",14.2617,14.2617,14.2617,14.2617,0.0],["2010-08-18",14.2617,14.2617,14.2617,14.2617,0.0],["2010-08-19",14.2617,14.2617,14.2617,14.2617,0.0],["2010-08-20",14.2386,14.2386,14.2386,14.2386,3600.0],["2010-08-23",14.2386,14.2386,14.2386,14.2386,0.0],["2010-08-24",14.2675,14.2675,14.2675,14.2675,600.0],["2010-08-25",13.9962,14.0424,13.9847,14.0424,3400.0],["2010-08-26",14.0424,14.0424,14.0424,14.0424,0.0],["2010-08-27",14.0424,14.0424,14.0424,14.0424,0.0],["2010-08-30",14.0424,14.0424,14.0424,14.0424,0.0],["2010-08-31",14.0424,14.0424,14.0424,14.0424,0.0],["2010-09-01",14.331,14.331,14.331,14.331,600.0],["2010-09-02",14.8851,14.8851,14.8851,14.8851,1300.0],["2010-09-03",14.8851,14.8851,14.8851,14.8851,0.0],["2010-09-07",15.0524,15.1506,15.0524,15.1506,900.0],["2010-09-08",15.1506,15.1506,15.1506,15.1506,2500.0],["2010-09-09",15.1506,15.1506,15.1506,15.1506,0.0],["2010-09-10",15.1506,15.1506,15.1506,15.1506,0.0],["2010-09-13",15.1506,15.1506,15.1506,15.1506,0.0],["2010-09-14",15.947,15.947,15.8432,15.8432,2600.0],["2010-09-15",15.7912,15.7912,15.7912,15.7912,1500.0],["2010-09-16",15.7912,15.7912,15.7912,15.7912,0.0],["2010-09-17",15.7681,15.7681,15.7681,15.7681,5500.0],["2010-09-20",15.7681,15.7681,15.7681,15.7681,0.0],["2010-09-21",15.5892,15.5892,15.5892,15.5892,2100.0],["2010-09-22",15.5892,15.5892,15.5892,15.5892,0.0],["2010-09-23",15.341,15.341,15.341,15.341,2300.0],["2010-09-24",15.341,15.341,15.341,15.341,0.0],["2010-09-27",15.341,15.341,15.341,15.341,0.0],["2010-09-28",15.341,15.341,15.341,15.341,0.0],["2010-09-29",15.341,15.341,15.341,15.341,0.0],["2010-09-30",15.341,15.341,15.341,15.341,0.0],["2010-10-01",16.8994,16.8994,16.8878,16.8878,800.0],["2010-10-04",16.8878,16.8878,16.8878,16.8878,0.0],["2010-10-05",16.7897,16.7897,16.7493,16.7493,2000.0],["2010-10-06",16.9686,16.9686,16.9686,16.9686,1700.0],["2010-10-07",16.9167,16.9167,16.9167,16.9167,500.0],["2010-10-08",16.9917,17.1649,16.9917,17.1649,1200.0],["2010-10-11",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-12",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-13",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-14",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-15",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-18",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-19",17.1879,17.1879,17.1822,17.1822,1900.0],["2010-10-20",17.1533,17.1649,17.1533,17.1649,1200.0],["2010-10-21",17.1649,17.1649,17.1649,17.1649,0.0],["2010-10-22",17.1591,17.1591,17.1533,17.1533,1500.0],["2010-10-25",17.3034,17.3034,17.3034,17.3034,400.0],["2010-10-26",17.3034,17.3034,17.3034,17.3034,0.0],["2010-10-27",16.9975,16.9975,16.9975,16.9975,800.0],["2010-10-28",16.9975,16.9975,16.9975,16.9975,0.0],["2010-10-29",16.9167,16.9167,16.9167,16.9167,400.0],["2010-11-01",16.9167,16.9167,16.9167,16.9167,0.0],["2010-11-02",16.9167,16.9167,16.9167,16.9167,0.0],["2010-11-03",17.0956,17.0956,17.0956,17.0956,600.0],["2010-11-04",17.1822,17.1822,17.1822,17.1822,500.0],["2010-11-05",17.1822,17.1822,17.1822,17.1822,0.0],["2010-11-08",17.1822,17.1822,17.1822,17.1822,0.0],["2010-11-09",17.1822,17.1822,17.1822,17.1822,0.0],["2010-11-10",17.1822,17.1822,17.1822,17.1822,0.0],["2010-11-11",17.1822,17.1822,17.1822,17.1822,0.0],["2010-11-12",17.1822,17.1822,17.1822,17.1822,0.0],["2010-11-15",17.0956,17.3091,17.0956,17.3034,800.0],["2010-11-16",17.3034,17.3034,17.3034,17.3034,0.0],["2010-11-17",16.7666,16.7897,16.7666,16.7897,2400.0],["2010-11-18",16.7897,16.7897,16.7897,16.7897,0.0],["2010-11-19",17.6843,17.6843,17.6843,17.6843,1500.0],["2010-11-22",17.6843,17.6843,17.6843,17.6843,0.0],["2010-11-23",17.6843,17.6843,17.6843,17.6843,0.0],["2010-11-24",18.071,18.071,18.071,18.071,800.0],["2010-11-26",18.0537,18.0537,18.0537,18.0537,800.0],["2010-11-29",18.0537,18.0537,18.0537,18.0537,0.0],["2010-11-30",18.2442,18.2442,18.2442,18.2442,3600.0],["2010-12-01",18.4692,18.5039,18.4692,18.5039,700.0],["2010-12-02",18.7463,18.7463,18.7463,18.7463,600.0],["2010-12-03",18.5039,18.5962,18.5039,18.5962,1200.0],["2010-12-06",18.5962,18.5962,18.5962,18.5962,0.0],["2010-12-07",18.5962,18.5962,18.5962,18.5962,0.0],["2010-12-08",18.3827,18.3827,18.3827,18.3827,3800.0],["2010-12-09",18.3827,18.3827,18.3827,18.3827,0.0],["2010-12-10",18.0941,18.0941,18.0941,18.0941,1900.0],["2010-12-13",18.2211,18.2211,18.2211,18.2211,3200.0],["2010-12-14",18.2211,18.2211,18.2211,18.2211,0.0],["2010-12-15",18.6597,18.6597,18.6597,18.6597,1300.0],["2010-12-16",18.6597,18.6597,18.6597,18.6597,0.0],["2010-12-17",18.4058,18.4058,18.4058,18.4058,8700.0],["2010-12-20",17.8171,17.8171,17.8171,17.8171,1100.0],["2010-12-21",17.8863,17.9152,17.8863,17.9152,700.0],["2010-12-22",18.0768,18.0768,18.0768,18.0768,1200.0],["2010-12-23",18.0768,18.0768,18.0768,18.0768,0.0],["2010-12-27",18.0479,18.0479,18.0479,18.0479,700.0],["2010-12-28",18.1172,18.1172,18.1172,18.1172,200.0],["2010-12-29",18.3711,18.3711,18.3711,18.3711,4700.0],["2010-12-30",18.2499,18.2499,18.2153,18.2153,2200.0],["2010-12-31",18.3076,18.3076,18.1691,18.2211,4100.0],["2011-01-03",18.273,18.273,18.273,18.273,300.0],["2011-01-04",18.273,18.273,18.273,18.273,0.0],["2011-01-05",18.2672,18.2672,18.2672,18.2672,500.0],["2011-01-06",18.2672,18.2672,18.2672,18.2672,0.0],["2011-01-07",18.3538,18.3538,18.3538,18.3538,800.0],["2011-01-10",18.348,18.348,18.325,18.325,4200.0],["2011-01-11",18.325,18.325,18.325,18.325,0.0],["2011-01-12",18.325,18.325,18.325,18.325,0.0],["2011-01-13",18.325,18.325,18.325,18.325,0.0],["2011-01-14",18.931,18.931,18.931,18.931,700.0],["2011-01-18",18.931,18.931,18.931,18.931,0.0],["2011-01-19",18.931,18.931,18.931,18.931,0.0],["2011-01-20",18.931,18.931,18.931,18.931,0.0],["2011-01-21",18.2846,18.2903,18.2846,18.2903,800.0],["2011-01-24",18.3365,18.3711,18.3365,18.3596,1600.0],["2011-01-25",18.3596,18.3596,18.3596,18.3596,0.0],["2011-01-26",18.5385,18.5385,18.5385,18.5385,1300.0],["2011-01-27",18.8963,18.8963,18.8963,18.8963,3200.0],["2011-01-28",18.6424,18.6424,18.6424,18.6424,2700.0],["2011-01-31",18.6309,18.6309,18.6309,18.6309,700.0],["2011-02-01",18.8617,18.8617,18.8329,18.8617,4400.0],["2011-02-02",18.9252,18.931,18.7925,18.7925,8200.0],["2011-02-03",18.7751,18.7751,18.7751,18.7751,200.0],["2011-02-04",18.7232,18.729,18.7232,18.729,5000.0],["2011-02-07",18.729,18.729,18.729,18.729,0.0],["2011-02-08",18.729,18.729,18.729,18.729,0.0],["2011-02-09",18.729,18.729,18.729,18.729,0.0],["2011-02-10",18.729,18.729,18.729,18.729,0.0],["2011-02-11",17.869,17.869,17.869,17.869,1400.0],["2011-02-14",17.869,17.869,17.869,17.869,0.0],["2011-02-15",17.869,17.869,17.869,17.869,0.0],["2011-02-16",17.869,17.869,17.869,17.869,0.0],["2011-02-17",19.0868,19.0868,19.0002,19.006,2000.0],["2011-02-18",19.006,19.006,19.006,19.006,0.0],["2011-02-22",18.9598,18.9598,18.9598,18.9598,300.0],["2011-02-23",18.7867,18.7867,18.7636,18.7636,1000.0],["2011-02-24",18.7636,18.7636,18.7636,18.7636,0.0],["2011-02-25",18.7636,18.7636,18.7636,18.7636,0.0],["2011-02-28",18.7117,18.7117,18.7117,18.7117,1100.0],["2011-03-01",18.7117,18.7117,18.7117,18.7117,0.0],["2011-03-02",18.7578,18.7636,18.7578,18.7578,700.0],["2011-03-03",18.7751,18.7751,18.7751,18.7751,700.0],["2011-03-04",18.7232,18.7232,18.7232,18.7232,400.0],["2011-03-07",18.6943,18.6943,18.6943,18.6943,700.0],["2011-03-08",18.6366,18.7694,18.6366,18.7694,1100.0],["2011-03-09",18.7867,18.7867,18.6135,18.6135,800.0],["2011-03-10",18.4692,18.4692,18.4692,18.4692,700.0],["2011-03-11",18.2961,18.2961,18.2961,18.2961,900.0],["2011-03-14",18.2961,18.2961,18.2961,18.2961,0.0],["2011-03-15",17.9613,17.9613,17.9613,17.9613,200.0],["2011-03-16",17.9613,17.9613,17.9613,17.9613,0.0],["2011-03-17",18.071,18.1056,18.071,18.1056,800.0],["2011-03-18",18.1807,18.1864,18.1807,18.1864,900.0],["2011-03-21",18.1864,18.1864,18.1864,18.1864,0.0],["2011-03-22",18.5847,18.5847,18.5847,18.5847,400.0],["2011-03-23",18.5962,18.6366,18.5962,18.6366,600.0],["2011-03-24",18.6366,18.6366,18.6366,18.6366,0.0],["2011-03-25",18.7347,18.7347,18.7232,18.7232,500.0],["2011-03-28",18.7001,18.7001,18.5789,18.5789,3200.0],["2011-03-29",18.5789,18.5789,18.5789,18.5789,0.0],["2011-03-30",18.5789,18.5789,18.5789,18.5789,0.0],["2011-03-31",18.5789,18.5789,18.5789,18.5789,0.0],["2011-04-01",18.9656,18.9656,18.9656,18.9656,2000.0],["2011-04-04",18.9829,18.9829,18.8617,18.8617,700.0],["2011-04-05",18.8617,18.8617,18.8617,18.8617,0.0],["2011-04-06",19.006,19.006,19.006,19.006,1300.0],["2011-04-07",19.081,19.081,19.081,19.081,200.0],["2011-04-08",19.081,19.081,19.081,19.081,0.0],["2011-04-11",18.9137,18.9137,18.9079,18.9079,500.0],["2011-04-12",18.7867,18.8386,18.7867,18.7867,1300.0],["2011-04-13",18.7867,18.7867,18.7867,18.7867,0.0],["2011-04-14",18.7867,18.7867,18.7867,18.7867,0.0],["2011-04-15",18.7867,18.7867,18.7867,18.7867,0.0],["2011-04-18",18.5096,18.5096,18.3076,18.3134,3000.0],["2011-04-19",18.3134,18.3134,18.3134,18.3134,0.0],["2011-04-20",18.3134,18.3134,18.3134,18.3134,0.0],["2011-04-21",18.3134,18.3134,18.3134,18.3134,0.0],["2011-04-25",18.8213,18.8213,18.8213,18.8213,200.0],["2011-04-26",18.8213,18.8213,18.8213,18.8213,0.0],["2011-04-27",19.133,19.133,19.133,19.133,1300.0],["2011-04-28",19.133,19.133,19.133,19.133,0.0],["2011-04-29",19.133,19.133,19.133,19.133,0.0],["2011-05-02",19.1214,19.1214,19.1214,19.1214,900.0],["2011-05-03",19.1214,19.1214,19.1214,19.1214,0.0],["2011-05-04",19.0233,19.0233,19.0233,19.0233,900.0],["2011-05-05",19.0233,19.0233,19.0233,19.0233,0.0],["2011-05-06",19.0233,19.0233,19.0233,19.0233,0.0],["2011-05-09",18.8617,18.8617,18.8617,18.8617,100.0],["2011-05-10",19.2022,19.2022,19.2022,19.2022,400.0],["2011-05-11",19.1907,19.1907,19.1907,19.1907,300.0],["2011-05-12",19.1734,19.1734,19.1734,19.1734,600.0],["2011-05-13",18.8963,18.8963,18.8963,18.8963,500.0],["2011-05-16",18.804,18.8098,18.804,18.8098,1200.0],["2011-05-17",18.6943,18.6943,18.6943,18.6943,700.0],["2011-05-18",18.9194,18.9598,18.9194,18.9598,800.0],["2011-05-19",18.9598,18.9598,18.9598,18.9598,0.0],["2011-05-20",18.9598,18.9598,18.9598,18.9598,300.0],["2011-05-23",18.9598,18.9598,18.9598,18.9598,0.0],["2011-05-24",18.9598,18.9598,18.9598,18.9598,0.0],["2011-05-25",19.0291,19.0291,18.9887,18.9887,1000.0],["2011-05-26",18.9887,18.9887,18.9887,18.9887,0.0],["2011-05-27",18.9887,18.9887,18.9887,18.9887,0.0],["2011-05-31",18.9887,18.9887,18.9887,18.9887,0.0],["2011-06-01",18.9887,18.9887,18.9887,18.9887,0.0],["2011-06-02",18.9887,18.9887,18.9887,18.9887,0.0],["2011-06-03",18.8329,18.8329,18.8213,18.8213,1600.0],["2011-06-06",18.6424,18.6424,18.6309,18.6309,6600.0],["2011-06-07",18.729,18.729,18.729,18.729,900.0],["2011-06-08",18.6251,18.6251,18.6251,18.6251,1600.0],["2011-06-09",18.6251,18.6251,18.6251,18.6251,0.0],["2011-06-10",18.6539,18.6539,18.6539,18.6539,100.0],["2011-06-13",18.6539,18.6539,18.6539,18.6539,0.0],["2011-06-14",18.8213,18.8213,18.8213,18.8213,200.0],["2011-06-15",18.5443,18.5443,18.5443,18.5443,700.0],["2011-06-16",18.5039,18.5039,18.5039,18.5039,300.0],["2011-06-17",18.5039,18.5039,18.5039,18.5039,0.0],["2011-06-20",18.4404,18.6366,18.4404,18.6366,800.0],["2011-06-21",18.6366,18.6366,18.6366,18.6366,0.0],["2011-06-22",18.6078,18.6078,18.6078,18.6078,400.0],["2011-06-23",18.6078,18.6078,18.6078,18.6078,0.0],["2011-06-24",18.6078,18.6078,18.6078,18.6078,0.0],["2011-06-27",18.6078,18.6078,18.6078,18.6078,0.0],["2011-06-28",18.3596,18.3596,18.3596,18.3596,600.0],["2011-06-29",18.3596,18.3596,18.3596,18.3596,0.0],["2011-06-30",18.8444,18.8444,18.8444,18.8444,600.0],["2011-07-01",18.8444,18.8444,18.8444,18.8444,0.0],["2011-07-05",18.8444,18.8444,18.8444,18.8444,0.0],["2011-07-06",19.2138,19.2138,19.2022,19.2022,7300.0],["2011-07-07",19.2022,19.2022,19.2022,19.2022,0.0],["2011-07-08",19.2022,19.2022,19.2022,19.2022,0.0],["2011-07-11",19.1214,19.1214,19.1214,19.1214,400.0],["2011-07-12",19.1214,19.1214,19.1214,19.1214,0.0],["2011-07-13",19.1214,19.1214,19.1214,19.1214,0.0],["2011-07-14",19.4273,19.4735,19.4273,19.4735,6300.0],["2011-07-15",19.4735,19.4735,19.4735,19.4735,0.0],["2011-07-18",19.3985,19.3985,19.2715,19.2715,3700.0],["2011-07-19",19.2715,19.2715,19.2715,19.2715,0.0],["2011-07-20",19.8198,19.8198,19.7217,19.7217,7300.0],["2011-07-21",19.8429,19.8429,19.8429,19.8429,300.0],["2011-07-22",19.8429,19.8429,19.8429,19.8429,0.0],["2011-07-25",19.8429,19.8429,19.8429,19.8429,0.0],["2011-07-26",19.866,19.866,19.866,19.866,400.0],["2011-07-27",19.866,19.866,19.866,19.866,0.0],["2011-07-28",19.866,19.866,19.866,19.866,0.0],["2011-07-29",19.0522,19.0522,19.0522,19.0522,600.0],["2011-08-01",19.0522,19.0522,19.0522,19.0522,0.0],["2011-08-02",19.0522,19.0522,19.0522,19.0522,0.0],["2011-08-03",18.6597,18.6655,18.6539,18.6597,3300.0],["2011-08-04",18.6597,18.6597,18.6597,18.6597,0.0],["2011-08-05",18.6597,18.6597,18.6597,18.6597,0.0],["2011-08-08",16.2356,16.2356,16.2298,16.2298,4000.0],["2011-08-09",16.3741,16.6281,16.3741,16.6223,8000.0],["2011-08-10",16.6223,16.6223,16.6223,16.6223,0.0],["2011-08-11",16.6223,16.6223,16.6223,16.6223,0.0],["2011-08-12",16.6223,16.6223,16.6223,16.6223,0.0],["2011-08-15",16.6223,16.6223,16.6223,16.6223,0.0],["2011-08-16",18.0768,18.0768,17.9152,17.9152,4100.0],["2011-08-17",17.9152,17.9152,17.9152,17.9152,0.0],["2011-08-18",17.5862,17.5862,17.5862,17.5862,1200.0],["2011-08-19",17.4361,17.4361,17.4361,17.4361,7000.0],["2011-08-22",17.5285,17.5285,17.211,17.2168,7800.0],["2011-08-23",17.2168,17.2168,17.2168,17.2168,0.0],["2011-08-24",17.5111,17.5111,17.4996,17.4996,2100.0],["2011-08-25",17.4996,17.4996,17.4996,17.4996,0.0],["2011-08-26",17.4996,17.4996,17.4996,17.4996,0.0],["2011-08-29",17.9613,18.071,17.9613,18.0306,3000.0],["2011-08-30",18.0306,18.0306,18.0306,18.0306,0.0],["2011-08-31",18.0306,18.0306,18.0306,18.0306,0.0],["2011-09-01",18.7578,18.7578,18.7578,18.7578,300.0],["2011-09-02",18.7578,18.7578,18.7578,18.7578,0.0],["2011-09-06",17.7882,17.7882,17.7882,17.7882,4200.0],["2011-09-07",17.7882,17.7882,17.7882,17.7882,0.0],["2011-09-08",18.5327,18.5327,18.5327,18.5327,3500.0],["2011-09-09",18.0941,18.0999,18.0768,18.0768,6600.0],["2011-09-12",17.944,17.944,17.944,17.944,5800.0],["2011-09-13",17.944,17.944,17.944,17.944,0.0],["2011-09-14",17.944,17.944,17.944,17.944,0.0],["2011-09-15",17.944,17.944,17.944,17.944,0.0],["2011-09-16",18.7925,18.7925,18.5731,18.5847,3100.0],["2011-09-19",18.4288,18.4981,18.1864,18.1864,5300.0],["2011-09-20",18.273,18.273,18.273,18.273,2200.0],["2011-09-21",18.273,18.273,18.273,18.273,0.0],["2011-09-22",17.2572,17.2572,17.2572,17.2572,900.0],["2011-09-23",17.592,17.592,17.592,17.592,400.0],["2011-09-26",17.592,17.592,17.592,17.592,0.0],["2011-09-27",17.592,17.592,17.592,17.592,0.0],["2011-09-28",17.592,17.592,17.592,17.592,0.0],["2011-09-29",17.592,17.592,17.592,17.592,0.0],["2011-09-30",18.1345,18.2095,18.1345,18.2095,1100.0],["2011-10-03",17.6497,17.6497,17.6497,17.6497,2100.0],["2011-10-04",17.6497,17.6497,17.6497,17.6497,0.0],["2011-10-05",17.4996,17.4996,17.4996,17.4996,900.0],["2011-10-06",17.4996,17.5689,17.4996,17.5689,5000.0],["2011-10-07",17.5689,17.5689,17.5689,17.5689,0.0],["2011-10-10",17.7016,17.7016,17.7016,17.7016,500.0],["2011-10-11",17.9556,17.9556,17.9556,17.9556,500.0],["2011-10-12",18.729,18.729,18.6943,18.6943,600.0],["2011-10-13",18.5154,18.5154,18.5154,18.5154,400.0],["2011-10-14",18.5096,18.5096,18.5096,18.5096,900.0],["2011-10-17",18.5096,18.5096,18.5096,18.5096,0.0],["2011-10-18",18.6251,18.6424,18.5558,18.5674,44600.0],["2011-10-19",18.6078,18.729,18.6078,18.6713,5500.0],["2011-10-20",18.6713,18.6713,18.6713,18.6713,0.0],["2011-10-21",18.6828,18.6828,18.6828,18.6828,1800.0],["2011-10-24",18.9137,18.9367,18.9137,18.9367,1100.0],["2011-10-25",18.6539,18.6539,18.6539,18.6539,4200.0],["2011-10-26",18.8906,19.081,18.8733,19.0522,2200.0],["2011-10-27",19.3408,19.3408,19.3408,19.3408,1900.0],["2011-10-28",19.3408,19.3408,19.3408,19.3408,0.0],["2011-10-31",19.3408,19.3408,19.3408,19.3408,0.0],["2011-11-01",19.3408,19.3408,19.3408,19.3408,0.0],["2011-11-02",19.3408,19.3408,19.3408,19.3408,0.0],["2011-11-03",19.3408,19.3408,19.3408,19.3408,0.0],["2011-11-04",18.5154,18.5154,18.4404,18.4404,3100.0],["2011-11-07",18.4404,18.4404,18.4404,18.4404,0.0],["2011-11-08",18.3884,18.3884,18.2845,18.2845,1300.0],["2011-11-09",18.2153,18.2153,18.2153,18.2153,300.0],["2011-11-10",18.1056,18.1345,18.0421,18.0421,3800.0],["2011-11-11",18.0421,18.0421,18.0421,18.0421,0.0],["2011-11-14",18.1864,18.4231,18.1864,18.4231,6200.0],["2011-11-15",18.4231,18.4231,18.4231,18.4231,0.0],["2011-11-16",18.4231,18.4231,18.4231,18.4231,0.0],["2011-11-17",17.7536,17.7536,17.7536,17.7536,3500.0],["2011-11-18",17.8228,17.8228,17.8228,17.8228,2300.0],["2011-11-21",17.2572,17.413,17.2572,17.413,4400.0],["2011-11-22",17.413,17.413,17.413,17.413,0.0],["2011-11-23",17.1649,17.1649,17.1649,17.1649,300.0],["2011-11-25",17.1129,17.1129,17.1129,17.1129,4200.0],["2011-11-28",18.0075,18.0133,17.9556,17.9556,2900.0],["2011-11-29",17.9556,17.9556,17.9556,17.9556,0.0],["2011-11-30",18.3769,18.3769,18.3769,18.3769,400.0],["2011-12-01",18.3769,18.3769,18.3769,18.3769,0.0],["2011-12-02",18.5674,18.6539,18.5674,18.6539,4300.0],["2011-12-05",18.5443,18.5443,18.5443,18.5443,2000.0],["2011-12-06",18.6193,18.6424,18.6193,18.6424,800.0],["2011-12-07",18.6424,18.6424,18.6424,18.6424,0.0],["2011-12-08",18.5443,18.5789,18.5443,18.5789,700.0],["2011-12-09",18.5789,18.5789,18.5789,18.5789,0.0],["2011-12-12",18.5789,18.5789,18.5789,18.5789,0.0],["2011-12-13",18.5789,18.5789,18.5789,18.5789,0.0],["2011-12-14",18.5789,18.5789,18.5789,18.5789,0.0],["2011-12-15",18.5789,18.5789,18.5789,18.5789,0.0],["2011-12-16",18.2384,18.2384,17.9498,17.9498,2700.0],["2011-12-19",18.0825,18.1172,18.0825,18.0999,8500.0],["2011-12-20",18.0999,18.0999,18.0999,18.0999,0.0],["2011-12-21",18.0999,18.0999,18.0999,18.0999,0.0],["2011-12-22",18.0999,18.0999,18.0999,18.0999,0.0],["2011-12-23",18.0999,18.0999,18.0999,18.0999,0.0],["2011-12-27",18.0999,18.0999,18.0999,18.0999,0.0],["2011-12-28",18.6655,18.677,18.6655,18.677,4000.0],["2011-12-29",18.677,18.677,18.677,18.677,0.0],["2011-12-30",18.677,18.677,18.677,18.677,0.0],["2012-01-03",18.677,18.677,18.677,18.677,0.0],["2012-01-04",18.677,18.677,18.677,18.677,0.0],["2012-01-05",18.677,18.677,18.677,18.677,0.0],["2012-01-06",18.602,18.602,18.602,18.602,100.0],["2012-01-09",18.5847,18.5847,18.5847,18.5847,300.0],["2012-01-10",18.5847,18.5847,18.5847,18.5847,0.0],["2012-01-11",18.5674,18.5674,18.5674,18.5674,200.0],["2012-01-12",18.4866,18.4866,18.4808,18.4808,200.0],["2012-01-13",18.4808,18.4808,18.4808,18.4808,0.0],["2012-01-17",18.6366,18.6366,18.5616,18.5616,400.0],["2012-01-18",18.6482,18.6482,18.6482,18.6482,400.0],["2012-01-19",18.6482,18.6482,18.6482,18.6482,0.0],["2012-01-20",18.677,18.6828,18.677,18.6828,800.0],["2012-01-23",18.6828,18.6828,18.6828,18.6828,0.0],["2012-01-24",18.729,18.729,18.729,18.729,500.0],["2012-01-25",18.6943,18.7001,18.6943,18.7001,600.0],["2012-01-26",18.7001,18.7001,18.7001,18.7001,0.0],["2012-01-27",18.7001,18.7001,18.7001,18.7001,0.0],["2012-01-30",18.7001,18.7001,18.7001,18.7001,0.0],["2012-01-31",18.7001,18.7001,18.7001,18.7001,0.0],["2012-02-01",18.7001,18.7001,18.7001,18.7001,0.0],["2012-02-02",18.7001,18.7001,18.7001,18.7001,0.0],["2012-02-03",18.7001,18.7001,18.7001,18.7001,0.0],["2012-02-06",18.7001,18.7001,18.7001,18.7001,0.0],["2012-02-07",18.7001,18.7001,18.7001,18.7001,0.0],["2012-02-08",19.1676,19.1734,19.1676,19.1734,800.0],["2012-02-09",19.3234,19.3234,19.3119,19.3119,500.0],["2012-02-10",19.3119,19.3119,19.3119,19.3119,0.0],["2012-02-13",19.3119,19.3119,19.3119,19.3119,0.0],["2012-02-14",19.2022,19.208,19.2022,19.208,1100.0],["2012-02-15",19.208,19.208,19.208,19.208,0.0],["2012-02-16",19.208,19.208,19.208,19.208,0.0],["2012-02-17",19.208,19.208,19.208,19.208,0.0],["2012-02-21",19.208,19.208,19.208,19.208,0.0],["2012-02-22",19.208,19.208,19.208,19.208,0.0],["2012-02-23",19.208,19.208,19.208,19.208,0.0],["2012-02-24",19.2253,19.2253,19.2196,19.2196,900.0],["2012-02-27",19.208,19.208,19.2022,19.2022,1000.0],["2012-02-28",19.2022,19.2022,19.2022,19.2022,0.0],["2012-02-29",19.3869,19.3869,19.3869,19.3869,500.0],["2012-03-01",19.5716,19.5716,19.5716,19.5716,100.0],["2012-03-02",19.5716,19.5716,19.5716,19.5716,0.0],["2012-03-05",19.5716,19.5716,19.5716,19.5716,0.0],["2012-03-06",19.5716,19.5716,19.5716,19.5716,0.0],["2012-03-07",19.5024,19.5139,19.5024,19.5081,1000.0],["2012-03-08",19.5081,19.5081,19.5081,19.5081,0.0],["2012-03-09",19.8717,19.8717,19.8717,19.8717,100.0],["2012-03-12",20.0045,20.0045,20.0045,20.0045,100.0],["2012-03-13",20.3219,20.3219,20.3219,20.3219,200.0],["2012-03-14",20.1776,20.1776,19.8833,19.8833,500.0],["2012-03-15",19.8833,19.8833,19.8833,19.8833,0.0],["2012-03-16",19.7736,19.814,19.739,19.814,1600.0],["2012-03-19",19.9814,19.9814,19.9814,19.9814,100.0],["2012-03-20",19.9814,19.9814,19.9814,19.9814,0.0],["2012-03-21",19.8025,19.8025,19.8025,19.8025,100.0],["2012-03-22",19.8025,19.8025,19.8025,19.8025,0.0],["2012-03-23",19.8025,19.8025,19.8025,19.8025,0.0],["2012-03-26",19.7679,19.8025,19.7679,19.8025,2400.0],["2012-03-27",19.8025,19.8025,19.8025,19.8025,0.0],["2012-03-28",19.8025,19.8025,19.8025,19.8025,100.0],["2012-03-29",19.6986,19.6986,19.6986,19.6986,200.0],["2012-03-30",19.6178,19.6178,19.6178,19.6178,100.0],["2012-04-02",19.6178,19.6178,19.6178,19.6178,0.0],["2012-04-03",19.6178,19.6178,19.6178,19.6178,0.0],["2012-04-04",19.6178,19.6178,19.6178,19.6178,0.0],["2012-04-05",19.4793,19.4793,19.4793,19.4793,500.0],["2012-04-09",19.4216,19.4446,19.4216,19.4446,500.0],["2012-04-10",19.4446,19.4446,19.4446,19.4446,0.0],["2012-04-11",19.4446,19.4446,19.4446,19.4446,0.0],["2012-04-12",19.5774,19.5774,19.5774,19.5774,200.0],["2012-04-13",19.5774,19.5774,19.5774,19.5774,0.0],["2012-04-16",19.4562,19.4562,19.4562,19.4562,100.0],["2012-04-17",19.6871,19.7044,19.6871,19.7044,400.0],["2012-04-18",19.6524,19.6524,19.5889,19.5889,800.0],["2012-04-19",19.6178,19.6178,19.6178,19.6178,300.0],["2012-04-20",19.6178,19.6178,19.6178,19.6178,0.0],["2012-04-23",19.8602,19.8602,19.8602,19.8602,400.0],["2012-04-24",20.068,20.068,20.068,20.068,100.0],["2012-04-25",20.068,20.068,20.068,20.068,0.0],["2012-04-26",20.3797,20.3797,20.3797,20.3797,1200.0],["2012-04-27",20.3623,20.3623,20.3623,20.3623,100.0],["2012-04-30",20.3623,20.3623,20.3623,20.3623,0.0],["2012-05-01",20.3623,20.3623,20.3623,20.3623,0.0],["2012-05-02",20.3623,20.3623,20.3623,20.3623,0.0],["2012-05-03",20.599,20.599,20.599,20.599,400.0],["2012-05-04",20.599,20.599,20.599,20.599,0.0],["2012-05-07",20.1719,20.1719,20.1719,20.1719,200.0],["2012-05-08",19.9468,19.9641,19.9468,19.9641,300.0],["2012-05-09",19.8602,19.8602,19.8602,19.8602,1000.0],["2012-05-10",20.0334,20.1084,20.0334,20.1084,400.0],["2012-05-11",19.9699,19.9699,19.814,19.814,600.0],["2012-05-14",19.6293,19.6293,19.4158,19.4158,600.0],["2012-05-15",19.3408,19.3408,19.3408,19.3408,400.0],["2012-05-16",19.0406,19.0406,18.9137,18.9137,600.0],["2012-05-17",18.8098,18.8098,18.8098,18.8098,200.0],["2012-05-18",18.8098,18.8098,18.8098,18.8098,0.0],["2012-05-21",18.8098,18.8098,18.8098,18.8098,0.0],["2012-05-22",18.8098,18.8098,18.8098,18.8098,0.0],["2012-05-23",18.8098,18.8098,18.8098,18.8098,0.0],["2012-05-24",18.8098,18.8098,18.8098,18.8098,0.0],["2012-05-25",18.6597,18.6597,18.6597,18.6597,200.0],["2012-05-29",18.6886,18.6886,18.6135,18.6366,2300.0],["2012-05-30",18.5154,18.5212,18.5154,18.5154,600.0],["2012-05-31",18.5154,18.5154,18.5154,18.5154,0.0],["2012-06-01",18.0537,18.0537,18.0537,18.0537,200.0],["2012-06-04",18.0768,18.0768,17.9036,17.9036,1600.0],["2012-06-05",18.1518,18.1518,18.1518,18.1518,100.0],["2012-06-06",18.8502,18.8502,18.8213,18.8213,800.0],["2012-06-07",19.1041,19.1041,19.1041,19.1041,1000.0],["2012-06-08",19.1041,19.1041,19.1041,19.1041,0.0],["2012-06-11",19.1041,19.1041,19.1041,19.1041,0.0],["2012-06-12",19.1041,19.1041,19.1041,19.1041,0.0],["2012-06-13",18.5731,18.5789,18.5616,18.5616,500.0],["2012-06-14",18.5616,18.5616,18.5616,18.5616,0.0],["2012-06-15",18.5616,18.5616,18.5616,18.5616,0.0],["2012-06-18",18.4288,18.4288,18.4115,18.4115,400.0],["2012-06-19",18.677,18.8675,18.677,18.8675,2400.0],["2012-06-20",18.804,18.804,18.7751,18.7751,200.0],["2012-06-21",18.7751,18.7751,18.7751,18.7751,0.0],["2012-06-22",18.4519,18.4519,18.4519,18.4519,100.0],["2012-06-25",18.4519,18.4519,18.4519,18.4519,0.0],["2012-06-26",18.4519,18.4519,18.4519,18.4519,0.0],["2012-06-27",18.4519,18.4519,18.4519,18.4519,0.0],["2012-06-28",18.4519,18.4519,18.4519,18.4519,0.0],["2012-06-29",19.0868,19.0868,19.0868,19.0868,200.0],["2012-07-02",19.0868,19.0868,19.0868,19.0868,0.0],["2012-07-03",19.3696,19.3696,19.3696,19.3696,300.0],["2012-07-05",19.537,19.537,19.537,19.537,100.0],["2012-07-06",19.5832,20.068,19.4735,19.5197,2000.0],["2012-07-09",19.5197,19.5197,19.5197,19.5197,0.0],["2012-07-10",19.5197,19.5197,19.5197,19.5197,0.0],["2012-07-11",19.6293,19.6293,19.6293,19.6293,500.0],["2012-07-12",19.4966,19.5024,19.4966,19.5024,400.0],["2012-07-13",19.5947,19.5947,19.5947,19.5947,100.0],["2012-07-16",19.7101,19.7101,19.7101,19.7101,100.0],["2012-07-17",19.7101,19.7101,19.7101,19.7101,0.0],["2012-07-18",19.8948,19.8948,19.8948,19.8948,100.0],["2012-07-19",19.8948,19.8948,19.8948,19.8948,0.0],["2012-07-20",19.9526,20.0276,19.9526,20.0276,400.0],["2012-07-23",19.8371,19.8371,19.8025,19.8025,300.0],["2012-07-24",19.7621,19.7621,19.7621,19.7621,300.0],["2012-07-25",19.8717,19.8717,19.8717,19.8717,100.0],["2012-07-26",19.8717,19.8717,19.8717,19.8717,0.0],["2012-07-27",20.3393,20.3393,20.3393,20.3393,200.0],["2012-07-30",20.1834,20.195,20.1834,20.195,300.0],["2012-07-31",20.1776,20.3797,20.1776,20.3797,1100.0],["2012-08-01",20.3797,20.3797,20.3797,20.3797,0.0],["2012-08-02",20.3797,20.3797,20.3797,20.3797,0.0],["2012-08-03",20.0795,20.0795,20.0795,20.0795,200.0],["2012-08-06",20.0795,20.0795,20.0795,20.0795,0.0],["2012-08-07",20.2065,20.2065,20.2065,20.2065,200.0],["2012-08-08",20.1661,20.1661,20.1661,20.1661,100.0],["2012-08-09",20.1603,20.1603,20.1603,20.1603,5200.0],["2012-08-10",20.0449,20.1603,20.0218,20.1603,4000.0],["2012-08-13",20.3393,20.3393,20.3393,20.3393,100.0],["2012-08-14",20.1603,20.1603,20.1603,20.1603,200.0],["2012-08-15",20.1603,20.1603,20.1603,20.1603,0.0],["2012-08-16",20.1603,20.1603,20.1603,20.1603,0.0],["2012-08-17",20.3335,20.3335,20.3335,20.3335,100.0],["2012-08-20",20.5817,20.5874,20.5817,20.5874,200.0],["2012-08-21",20.5874,20.5874,20.5874,20.5874,0.0],["2012-08-22",20.5874,20.5874,20.5874,20.5874,0.0],["2012-08-23",20.5874,20.5874,20.5874,20.5874,0.0],["2012-08-24",20.5874,20.5874,20.5874,20.5874,0.0],["2012-08-27",20.5874,20.5874,20.5874,20.5874,0.0],["2012-08-28",20.5009,20.5009,20.5009,20.5009,300.0],["2012-08-29",20.5009,20.5009,20.5009,20.5009,0.0],["2012-08-30",20.2642,20.2642,20.2065,20.2065,1000.0],["2012-08-31",20.2065,20.2065,20.2065,20.2065,0.0],["2012-09-04",20.2065,20.2065,20.2065,20.2065,0.0],["2012-09-05",20.2065,20.2065,20.2065,20.2065,0.0],["2012-09-06",20.2065,20.2065,20.2065,20.2065,0.0],["2012-09-07",20.2065,20.2065,20.2065,20.2065,0.0],["2012-09-10",20.5009,20.6105,20.5009,20.6105,600.0],["2012-09-11",20.8529,20.8529,20.8529,20.8529,100.0],["2012-09-12",20.8529,20.8529,20.8529,20.8529,0.0],["2012-09-13",20.7894,20.7894,20.7894,20.7894,200.0],["2012-09-14",20.7894,20.7894,20.7894,20.7894,0.0],["2012-09-17",20.7894,20.7894,20.7894,20.7894,0.0],["2012-09-18",20.7894,20.7894,20.7894,20.7894,0.0],["2012-09-19",20.7894,20.7894,20.7894,20.7894,0.0],["2012-09-20",20.7894,20.7894,20.7894,20.7894,0.0],["2012-09-21",20.7894,20.7894,20.7894,20.7894,0.0],["2012-09-24",20.068,20.068,20.0449,20.0449,600.0],["2012-09-25",20.0449,20.0449,20.0449,20.0449,0.0],["2012-09-26",20.0449,20.0449,20.0449,20.0449,0.0],["2012-09-27",20.27,20.3797,20.27,20.3797,700.0],["2012-09-28",20.3797,20.3797,20.3797,20.3797,0.0],["2012-10-01",20.3797,20.3797,20.3797,20.3797,0.0],["2012-10-02",20.3797,20.3797,20.3797,20.3797,0.0],["2012-10-03",20.4374,20.4374,20.4374,20.4374,700.0],["2012-10-04",20.5817,20.5817,20.5817,20.5817,1000.0],["2012-10-05",20.5817,20.5817,20.5817,20.5817,0.0],["2012-10-08",20.5817,20.5817,20.5817,20.5817,0.0],["2012-10-09",20.5817,20.5817,20.5817,20.5817,0.0],["2012-10-10",20.5817,20.5817,20.5817,20.5817,0.0],["2012-10-11",20.5182,20.5182,20.5182,20.5182,200.0],["2012-10-12",20.4258,20.4258,20.4258,20.4258,300.0],["2012-10-15",20.472,20.472,20.472,20.472,300.0],["2012-10-16",20.472,20.472,20.472,20.472,0.0],["2012-10-17",20.4201,20.4201,20.4201,20.4201,1000.0],["2012-10-18",20.4835,20.5413,20.4835,20.5413,400.0],["2012-10-19",20.3508,20.3508,20.2642,20.27,600.0],["2012-10-22",20.27,20.27,20.27,20.27,0.0],["2012-10-23",20.3739,20.3739,20.3739,20.3739,700.0],["2012-10-24",20.5009,20.5009,20.4316,20.4316,3200.0],["2012-10-25",20.4316,20.4316,20.4316,20.4316,0.0],["2012-10-26",20.2873,20.2873,20.1776,20.1776,1000.0],["2012-10-31",20.0853,20.1892,20.0334,20.1892,900.0],["2012-11-01",20.1892,20.1892,20.1892,20.1892,0.0],["2012-11-02",20.1892,20.1892,20.1892,20.1892,0.0],["2012-11-05",20.1892,20.1892,20.1892,20.1892,0.0],["2012-11-06",20.3508,20.4258,20.3508,20.4258,400.0],["2012-11-07",20.4258,20.4258,20.4258,20.4258,0.0],["2012-11-08",20.4258,20.4258,20.4258,20.4258,0.0],["2012-11-09",20.0507,20.1603,20.0507,20.1142,900.0],["2012-11-12",19.9468,20.0103,19.9468,20.0103,300.0],["2012-11-13",19.6986,19.6986,19.6236,19.6293,400.0],["2012-11-14",19.6005,19.6005,19.4735,19.4735,400.0],["2012-11-15",19.4735,19.4735,19.4735,19.4735,0.0],["2012-11-16",19.4735,19.4735,19.4735,19.4735,0.0],["2012-11-19",19.4735,19.4735,19.4735,19.4735,0.0],["2012-11-20",19.7505,19.7505,19.7448,19.7448,400.0],["2012-11-21",19.739,19.739,19.739,19.739,200.0],["2012-11-23",19.739,19.739,19.739,19.739,0.0],["2012-11-26",19.739,19.739,19.739,19.739,0.0],["2012-11-27",19.739,19.739,19.739,19.739,0.0],["2012-11-28",19.6178,19.6178,19.6178,19.6178,300.0],["2012-11-29",19.6178,19.6178,19.6178,19.6178,0.0],["2012-11-30",19.7563,19.8487,19.7563,19.8429,2700.0],["2012-12-03",19.8429,19.8429,19.8429,19.8429,0.0],["2012-12-04",19.8025,19.8025,19.7563,19.7621,700.0],["2012-12-05",19.8256,19.8256,19.8256,19.8256,600.0],["2012-12-06",19.8256,19.8256,19.8256,19.8256,0.0],["2012-12-07",19.8256,19.8256,19.8256,19.8256,0.0],["2012-12-10",19.8256,19.8256,19.8256,19.8256,0.0],["2012-12-11",19.9526,19.9526,19.9526,19.9526,200.0],["2012-12-12",19.9526,19.9526,19.9526,19.9526,0.0],["2012-12-13",20.0391,20.0391,20.0391,20.0391,200.0],["2012-12-14",20.0391,20.0391,20.0391,20.0391,0.0],["2012-12-17",20.143,20.143,20.143,20.143,100.0],["2012-12-18",20.1373,20.1373,20.1373,20.1373,200.0],["2012-12-19",20.1373,20.1373,20.1373,20.1373,0.0],["2012-12-20",20.0449,20.0449,20.0449,20.0449,700.0],["2012-12-21",19.8833,19.9237,19.8833,19.9237,1000.0],["2012-12-24",19.9237,19.9237,19.9237,19.9237,0.0],["2012-12-26",19.9237,19.9237,19.9237,19.9237,0.0],["2012-12-27",19.9237,19.9237,19.9237,19.9237,0.0],["2012-12-28",19.9237,19.9237,19.9237,19.9237,0.0],["2012-12-31",20.1199,20.1892,20.068,20.1834,1600.0],["2013-01-02",20.3912,20.3912,20.3912,20.3912,400.0],["2013-01-03",20.3912,20.3912,20.3912,20.3912,0.0],["2013-01-04",20.3912,20.3912,20.3912,20.3912,0.0],["2013-01-07",20.5932,20.5932,20.5932,20.5932,700.0],["2013-01-08",20.4835,20.4835,20.4835,20.4835,1000.0],["2013-01-09",20.4835,20.4835,20.4835,20.4835,0.0],["2013-01-10",20.876,20.876,20.876,20.876,300.0],["2013-01-11",20.876,20.876,20.876,20.876,0.0],["2013-01-14",20.876,20.876,20.876,20.876,0.0],["2013-01-15",20.876,20.876,20.876,20.876,0.0],["2013-01-16",20.876,20.876,20.876,20.876,0.0],["2013-01-17",20.876,20.876,20.876,20.876,0.0],["2013-01-18",20.876,20.876,20.876,20.876,0.0],["2013-01-22",20.876,20.876,20.876,20.876,0.0],["2013-01-23",20.876,20.876,20.876,20.876,0.0],["2013-01-24",20.876,20.876,20.876,20.876,0.0],["2013-01-25",20.7433,20.7433,20.7433,20.7433,100.0],["2013-01-28",20.7202,20.8645,20.7202,20.8645,700.0],["2013-01-29",20.8414,20.8876,20.801,20.8876,2600.0],["2013-01-30",20.6163,20.6163,20.6163,20.6163,100.0],["2013-01-31",20.5701,20.5701,20.5701,20.5701,100.0],["2013-02-01",20.4778,20.5239,20.4778,20.5239,1200.0],["2013-02-04",20.5932,20.5932,20.5413,20.5413,400.0],["2013-02-05",20.5874,20.7433,20.5874,20.7433,700.0],["2013-02-06",20.674,20.7144,20.674,20.7144,400.0],["2013-02-07",20.7779,20.8414,20.7779,20.8414,400.0],["2013-02-08",20.4431,20.4431,20.4431,20.4431,100.0],["2013-02-11",20.0391,20.0391,19.9122,19.9872,1000.0],["2013-02-12",20.0218,20.1257,19.9814,19.9814,400.0],["2013-02-13",20.1026,20.345,20.1026,20.2931,600.0],["2013-02-14",20.1315,20.1315,20.0853,20.0853,200.0],["2013-02-15",20.0853,20.0853,20.0853,20.0853,0.0],["2013-02-19",19.9987,19.9987,19.9756,19.9756,400.0],["2013-02-20",19.9006,19.9122,19.866,19.866,300.0],["2013-02-21",19.8544,19.9237,19.8544,19.9237,300.0],["2013-02-22",19.9468,19.9468,19.9468,19.9468,100.0],["2013-02-25",20.068,20.068,19.8544,19.9122,1400.0],["2013-02-26",19.7736,19.7736,19.7159,19.7159,800.0],["2013-02-27",19.6871,19.9295,19.6871,19.9295,1000.0],["2013-02-28",19.9872,19.9872,19.941,19.941,2800.0],["2013-03-01",19.8083,20.1776,19.7101,20.1776,1100.0],["2013-03-04",19.9352,19.9699,19.9237,19.9699,400.0],["2013-03-05",20.0564,20.0795,19.9295,19.9295,700.0],["2013-03-06",19.9756,19.9756,19.9352,19.9352,800.0],["2013-03-07",19.8891,19.8891,19.8314,19.8314,300.0],["2013-03-08",19.9872,20.0103,19.7563,19.7563,600.0],["2013-03-11",19.8313,20.0507,19.8313,20.0507,1000.0],["2013-03-12",20.1315,20.1315,19.9064,19.9872,500.0],["2013-03-13",20.016,20.016,19.739,19.8429,800.0],["2013-03-14",19.7448,19.866,19.7448,19.866,500.0],["2013-03-15",19.8371,19.9641,19.8083,19.9352,58000.0],["2013-03-18",19.8487,19.8487,19.8487,19.8487,100.0],["2013-03-19",19.5485,19.5485,19.5312,19.5312,300.0],["2013-03-20",19.5312,19.5312,19.5312,19.5312,0.0],["2013-03-21",19.612,19.612,19.5081,19.5485,600.0],["2013-03-22",19.5659,19.7044,19.5543,19.6467,2400.0],["2013-03-25",19.5889,19.6582,19.5889,19.6582,400.0],["2013-03-26",19.7217,19.7506,19.537,19.7217,800.0],["2013-03-27",19.5312,19.5832,19.5312,19.5428,1800.0],["2013-03-28",19.6813,19.8891,19.6813,19.8891,1200.0],["2013-04-01",19.941,19.941,19.7794,19.7794,400.0],["2013-04-02",19.9756,20.0276,19.9641,20.0045,900.0],["2013-04-03",20.1315,20.1315,19.9641,19.9641,2300.0],["2013-04-04",19.9814,20.0507,19.9814,20.0507,200.0],["2013-04-05",19.6986,19.7679,19.6755,19.7679,300.0],["2013-04-08",19.9122,19.9872,19.9122,19.9872,1800.0],["2013-04-09",20.0564,20.2065,20.0564,20.2065,500.0],["2013-04-10",20.218,20.3912,20.218,20.3393,1100.0],["2013-04-11",20.4662,20.4778,20.4662,20.4778,300.0],["2013-04-12",20.4431,20.4431,20.4143,20.4258,700.0],["2013-04-15",20.2123,20.2123,19.6871,19.6871,2200.0],["2013-04-16",19.9641,20.2296,19.9641,20.2296,1100.0],["2013-04-17",19.8833,19.8833,19.7159,19.7794,500.0],["2013-04-18",19.941,20.0507,19.9352,20.0507,1600.0],["2013-04-19",19.8891,20.1373,19.8891,20.1373,600.0],["2013-04-22",20.1546,20.3854,20.1546,20.3854,500.0],["2013-04-23",20.3681,20.472,20.3681,20.472,400.0],["2013-04-24",20.4258,20.4316,20.4258,20.4316,200.0],["2013-04-25",20.9222,20.928,20.9222,20.928,200.0],["2013-04-26",20.8645,20.8645,20.8645,20.8645,100.0],["2013-04-29",20.9453,20.9453,20.8068,20.8068,1300.0],["2013-04-30",21.0319,21.1588,21.0319,21.1588,400.0],["2013-05-01",20.9337,21.0088,20.8991,20.8991,600.0],["2013-05-02",20.8241,20.9799,20.7144,20.9684,1800.0],["2013-05-03",20.9857,21.078,20.9857,21.0376,800.0],["2013-05-06",21.0376,21.0376,21.0376,21.0376,0.0],["2013-05-07",21.0261,21.0376,21.0088,21.0318,800.0],["2013-05-08",20.9741,20.9741,20.9164,20.9395,400.0],["2013-05-09",21.0607,21.0607,20.8991,20.8991,400.0],["2013-05-10",20.8356,20.8702,20.8298,20.8298,1000.0],["2013-05-13",20.8298,20.8298,20.8298,20.8298,0.0],["2013-05-14",20.8298,20.8298,20.6625,20.6625,300.0],["2013-05-15",20.5586,20.674,20.5586,20.674,1300.0],["2013-05-16",20.6856,20.6856,20.6567,20.6567,1100.0],["2013-05-17",20.6567,20.6567,20.6567,20.6567,0.0],["2013-05-20",20.6567,20.6567,20.6567,20.6567,0.0],["2013-05-21",20.6567,20.6567,20.6567,20.6567,0.0],["2013-05-22",20.5586,20.5586,20.5586,20.5586,100.0],["2013-05-23",20.5586,20.5586,20.5586,20.5586,0.0],["2013-05-24",20.2873,20.2873,20.2873,20.2873,700.0],["2013-05-28",20.2354,20.2354,20.2354,20.2354,400.0],["2013-05-29",20.1834,20.1834,20.0564,20.0564,600.0],["2013-05-30",20.0564,20.0564,20.0564,20.0564,0.0],["2013-05-31",19.9122,19.9237,19.6813,19.6813,700.0],["2013-06-03",19.7909,19.7909,19.7909,19.7909,500.0],["2013-06-04",19.5889,19.5889,19.5889,19.5889,100.0],["2013-06-05",19.2773,19.2773,19.208,19.2773,1400.0],["2013-06-06",19.1734,19.1734,19.1734,19.1734,100.0],["2013-06-07",19.1734,19.1734,19.1734,19.1734,0.0],["2013-06-10",19.5197,19.612,19.5197,19.612,1200.0],["2013-06-11",19.612,19.612,19.612,19.612,0.0],["2013-06-12",19.612,19.612,19.612,19.612,0.0],["2013-06-13",19.1503,19.1503,19.1503,19.1503,100.0],["2013-06-14",19.462,19.462,19.462,19.462,100.0],["2013-06-17",19.3869,19.4331,19.3869,19.4331,400.0],["2013-06-18",19.5081,19.5081,19.4851,19.4851,200.0],["2013-06-19",19.335,19.335,19.058,19.058,200.0],["2013-06-20",18.5674,18.5674,18.1403,18.1403,1400.0],["2013-06-21",17.9787,17.9787,17.9787,17.9787,29900.0],["2013-06-24",17.6958,17.6958,17.6958,17.6958,100.0],["2013-06-25",17.7074,17.7536,17.6785,17.7536,3100.0],["2013-06-26",17.7536,17.7536,17.7536,17.7536,0.0],["2013-06-27",17.9844,17.9844,17.9844,17.9844,200.0],["2013-06-28",18.3076,18.3076,18.3076,18.3076,500.0],["2013-07-01",18.3076,18.3076,18.3076,18.3076,0.0],["2013-07-02",18.3076,18.3076,18.3076,18.3076,0.0],["2013-07-03",17.9613,17.9613,17.9613,17.9613,400.0],["2013-07-05",17.7536,17.7824,17.5977,17.5977,800.0],["2013-07-08",17.7305,17.794,17.7305,17.7536,5500.0],["2013-07-09",18.0364,18.1518,18.0364,18.1518,1200.0],["2013-07-10",18.0306,18.0306,18.0306,18.0306,300.0],["2013-07-11",18.273,18.273,18.2095,18.2095,600.0],["2013-07-12",18.5905,18.5905,18.5731,18.5731,700.0],["2013-07-15",18.5731,18.5731,18.5731,18.5731,0.0],["2013-07-16",18.5731,18.5731,18.5731,18.5731,0.0],["2013-07-17",18.7925,18.7925,18.7925,18.7925,100.0],["2013-07-18",18.7925,18.7925,18.7925,18.7925,0.0],["2013-07-19",18.6424,18.7925,18.6424,18.6424,600.0],["2013-07-22",18.9194,18.9194,18.9194,18.9194,700.0],["2013-07-23",18.9194,18.9194,18.9194,18.9194,0.0],["2013-07-24",18.9194,18.9194,18.9194,18.9194,0.0],["2013-07-25",18.9194,18.9194,18.9194,18.9194,0.0],["2013-07-26",18.6193,18.6193,18.6193,18.6193,500.0],["2013-07-29",18.6193,18.6193,18.6193,18.6193,0.0],["2013-07-30",18.6424,18.6424,18.6424,18.6424,200.0],["2013-07-31",18.6424,18.6424,18.6424,18.6424,0.0],["2013-08-01",18.6424,18.6424,18.6424,18.6424,0.0],["2013-08-02",18.0652,18.0652,18.0652,18.0652,300.0],["2013-08-05",18.0652,18.0652,18.0652,18.0652,0.0],["2013-08-06",18.0652,18.0652,18.0652,18.0652,0.0],["2013-08-07",18.0652,18.0652,18.0652,18.0652,0.0],["2013-08-08",17.8632,17.8632,17.8632,17.8632,100.0],["2013-08-09",17.8632,17.8632,17.8632,17.8632,0.0],["2013-08-12",17.8632,17.8632,17.8632,17.8632,0.0],["2013-08-13",17.9152,17.9152,17.9152,17.9152,200.0],["2013-08-14",17.9152,17.9152,17.9152,17.9152,0.0],["2013-08-15",17.4015,17.4246,17.4015,17.4246,200.0],["2013-08-16",17.6093,17.6093,17.6035,17.6035,300.0],["2013-08-19",16.9167,16.9167,16.9167,16.9167,200.0],["2013-08-20",16.9167,16.9167,16.9167,16.9167,0.0],["2013-08-21",16.7724,16.9109,16.7724,16.882,1600.0],["2013-08-22",16.7377,16.7493,16.7377,16.7493,1000.0],["2013-08-23",16.7147,16.7955,16.7147,16.7955,2900.0],["2013-08-26",16.6396,16.6569,16.6281,16.6569,600.0],["2013-08-27",16.6569,16.6569,16.6569,16.6569,0.0],["2013-08-28",16.7262,16.7262,16.7262,16.7262,300.0],["2013-08-29",16.53,16.53,16.3799,16.3799,800.0],["2013-08-30",16.4319,16.4319,16.4319,16.4319,300.0],["2013-09-03",16.2818,16.2818,15.9932,16.0105,1200.0],["2013-09-04",16.1433,16.1433,16.1433,16.1433,100.0],["2013-09-05",16.2702,16.2702,16.2645,16.2645,200.0],["2013-09-06",16.4723,16.4723,16.4723,16.4723,100.0],["2013-09-09",16.3684,16.3684,16.3684,16.3684,400.0],["2013-09-10",16.4665,16.4723,16.2991,16.3164,1600.0],["2013-09-11",16.3164,16.3164,16.3164,16.3164,0.0],["2013-09-12",16.2991,16.2991,16.1837,16.1837,700.0],["2013-09-13",16.1606,16.1606,16.1606,16.1606,500.0],["2013-09-16",16.328,16.403,16.328,16.403,200.0],["2013-09-17",16.403,16.403,16.403,16.403,0.0],["2013-09-18",16.4434,16.6108,16.4434,16.6108,400.0],["2013-09-19",16.6108,16.6108,16.6108,16.6108,0.0],["2013-09-20",16.6974,16.7435,16.6974,16.7435,800.0],["2013-09-23",16.6454,16.6454,16.5935,16.5935,1300.0],["2013-09-24",16.732,16.732,16.732,16.732,100.0],["2013-09-25",16.6916,16.6916,16.6916,16.6916,100.0],["2013-09-26",16.7378,16.7378,16.5646,16.5646,2000.0],["2013-09-27",16.5646,16.5646,16.5646,16.5646,0.0],["2013-09-30",16.7031,16.7031,16.7031,16.7031,100.0],["2013-10-01",16.7031,16.7031,16.7031,16.7031,0.0],["2013-10-02",16.6627,16.8243,16.6569,16.807,1900.0],["2013-10-03",16.9859,16.9859,16.6281,16.6281,1300.0],["2013-10-04",16.6627,16.6627,16.6627,16.6627,100.0],["2013-10-07",16.6627,16.6627,16.6627,16.6627,0.0],["2013-10-08",16.4896,16.4896,16.4896,16.4896,200.0],["2013-10-09",16.2356,16.276,16.2068,16.2068,1400.0],["2013-10-10",16.2991,16.2991,16.2991,16.2991,1300.0],["2013-10-11",16.5473,16.5473,16.5473,16.5473,300.0],["2013-10-14",16.5473,16.5473,16.5473,16.5473,0.0],["2013-10-15",16.6685,16.6858,16.5357,16.5357,1100.0],["2013-10-16",16.657,16.657,16.6281,16.6512,400.0],["2013-10-17",16.8647,16.8647,16.8647,16.8647,300.0],["2013-10-18",16.8647,16.8647,16.8647,16.8647,0.0],["2013-10-21",17.1591,17.1706,17.1591,17.1706,400.0],["2013-10-22",17.3207,17.3207,17.3207,17.3207,100.0],["2013-10-23",17.2745,17.2745,17.2745,17.2745,500.0],["2013-10-24",17.1014,17.1014,17.1014,17.1014,800.0],["2013-10-25",17.3034,17.3034,17.3034,17.3034,100.0],["2013-10-28",17.4073,17.4246,17.4015,17.4246,900.0],["2013-10-29",17.4246,17.4246,17.4246,17.4246,0.0],["2013-10-30",17.2457,17.2457,16.9859,16.9859,200.0],["2013-10-31",17.061,17.061,17.0379,17.0379,1700.0],["2013-11-01",16.9859,16.9859,16.9859,16.9859,300.0],["2013-11-04",17.0841,17.0841,16.9744,16.9744,400.0],["2013-11-05",17.009,17.009,17.009,17.009,100.0],["2013-11-06",17.009,17.009,17.009,17.009,0.0],["2013-11-07",16.6743,16.6743,16.6743,16.6743,100.0],["2013-11-08",16.2472,16.3799,16.2472,16.3626,700.0],["2013-11-11",16.4434,16.4492,16.4376,16.4492,1000.0],["2013-11-12",16.3453,16.403,16.3453,16.403,400.0],["2013-11-13",16.3106,16.3106,16.3106,16.3106,100.0],["2013-11-14",16.3395,16.4838,16.3049,16.4665,2600.0],["2013-11-15",16.4549,16.5646,16.4549,16.5415,500.0],["2013-11-18",16.5415,16.5415,16.5415,16.5415,0.0],["2013-11-19",16.5357,16.5357,16.4145,16.4376,2100.0],["2013-11-20",16.4376,16.4376,16.4376,16.4376,0.0],["2013-11-21",16.328,16.328,16.328,16.328,200.0],["2013-11-22",16.3799,16.3799,16.2933,16.3106,1600.0],["2013-11-25",16.3106,16.3106,16.3106,16.3106,0.0],["2013-11-26",16.2472,16.2472,16.2472,16.2472,1600.0],["2013-11-27",16.074,16.074,16.074,16.074,100.0],["2013-11-29",16.074,16.074,16.074,16.074,0.0],["2013-12-02",15.947,15.947,15.947,15.947,200.0],["2013-12-03",15.7854,15.7854,15.7854,15.7854,500.0],["2013-12-04",15.8085,15.8258,15.8085,15.8258,2300.0],["2013-12-05",15.8258,15.8258,15.8258,15.8258,0.0],["2013-12-06",15.8201,15.8201,15.8201,15.8201,500.0],["2013-12-09",15.8374,15.8374,15.8374,15.8374,200.0],["2013-12-10",15.8374,15.8374,15.8374,15.8374,0.0],["2013-12-11",16.074,16.1721,16.074,16.1721,300.0],["2013-12-12",16.1721,16.1721,16.1721,16.1721,0.0],["2013-12-13",16.1721,16.1721,16.1721,16.1721,0.0],["2013-12-16",16.0509,16.0913,16.0509,16.0913,200.0],["2013-12-17",16.0798,16.0798,16.0278,16.0278,700.0],["2013-12-18",16.0278,16.0278,16.0278,16.0278,0.0],["2013-12-19",16.1375,16.2356,16.1375,16.2356,300.0],["2013-12-20",16.5704,16.5704,16.5704,16.5704,400.0],["2013-12-23",16.7262,16.7262,16.6627,16.6627,200.0],["2013-12-24",16.5473,16.5473,16.5473,16.5473,1000.0],["2013-12-26",16.5473,16.5473,16.5473,16.5473,0.0],["2013-12-27",16.5242,16.5242,16.4953,16.4953,2700.0],["2013-12-30",16.4434,16.4434,16.4434,16.4434,300.0],["2013-12-31",16.4434,16.4434,16.4434,16.4434,0.0],["2014-01-02",16.5473,16.6454,16.4838,16.5127,1200.0],["2014-01-03",16.5819,16.5819,16.5819,16.5819,200.0],["2014-01-06",16.5588,16.6108,16.5588,16.6108,800.0],["2014-01-07",16.5242,16.5242,16.5069,16.5069,1900.0],["2014-01-08",16.3337,16.3337,16.3222,16.3222,1100.0],["2014-01-09",16.3222,16.3222,16.3222,16.3222,0.0],["2014-01-10",16.4838,16.4838,16.4838,16.4838,700.0],["2014-01-13",16.53,16.53,16.53,16.53,15900.0],["2014-01-14",16.5357,16.5357,16.5357,16.5357,600.0],["2014-01-15",16.5357,16.5357,16.5357,16.5357,0.0],["2014-01-16",16.4838,16.4838,16.4838,16.4838,100.0],["2014-01-17",16.4838,16.4838,16.4838,16.4838,0.0],["2014-01-21",16.5184,16.5184,16.5184,16.5184,600.0],["2014-01-22",16.5184,16.5184,16.5184,16.5184,300.0],["2014-01-23",16.3164,16.3222,16.2183,16.2472,2700.0],["2014-01-24",16.4203,16.4261,16.4203,16.4261,300.0],["2014-01-27",16.4145,16.4145,16.4145,16.4145,17400.0],["2014-01-28",16.4145,16.4145,16.4145,16.4145,0.0],["2014-01-29",16.1433,16.1433,16.1433,16.1433,1000.0],["2014-01-30",16.2163,16.2163,16.2163,16.2163,10500.0],["2014-01-31",16.3915,16.4031,16.3915,16.4031,500.0],["2014-02-03",16.4732,16.4732,16.4732,16.4732,68400.0],["2014-02-04",16.4732,16.4732,16.4732,16.4732,0.0],["2014-02-05",16.4499,16.4499,16.4499,16.4499,6400.0],["2014-02-06",16.6426,16.6426,16.6426,16.6426,15800.0],["2014-02-07",16.6426,16.6426,16.6426,16.6426,0.0],["2014-02-10",17.1506,17.1506,17.1506,17.1506,200.0],["2014-02-11",16.9696,16.9754,16.9696,16.9754,400.0],["2014-02-12",17.3842,17.3842,17.2265,17.2265,1900.0],["2014-02-13",17.2265,17.2265,17.2265,17.2265,0.0],["2014-02-14",17.4017,17.4017,17.4017,17.4017,7400.0],["2014-02-18",17.4601,17.4601,17.4601,17.4601,6300.0],["2014-02-19",17.4601,17.4601,17.4601,17.4601,0.0],["2014-02-20",17.4601,17.4601,17.4601,17.4601,0.0],["2014-02-21",17.4601,17.4601,17.4601,17.4601,0.0],["2014-02-24",17.3608,17.3666,17.3608,17.3666,600.0],["2014-02-25",17.3666,17.3666,17.3666,17.3666,0.0],["2014-02-26",17.2323,17.2323,17.2265,17.2265,18900.0],["2014-02-27",17.1272,17.1623,17.1272,17.1623,1000.0],["2014-02-28",17.1623,17.1623,17.1623,17.1623,0.0],["2014-03-03",16.9988,16.9988,16.9988,16.9988,900.0],["2014-03-04",17.1739,17.1739,17.1739,17.1739,11800.0],["2014-03-05",17.3433,17.3433,17.3433,17.3433,33200.0],["2014-03-06",17.3316,17.3316,17.3316,17.3316,200.0],["2014-03-07",17.2849,17.4659,17.2849,17.4659,500.0],["2014-03-10",17.279,17.3082,17.2323,17.3082,900.0],["2014-03-11",17.4367,17.4484,17.4367,17.4426,1000.0],["2014-03-12",17.2791,17.2966,17.2499,17.2966,400.0],["2014-03-13",17.2966,17.2966,17.2966,17.2966,0.0],["2014-03-14",17.2966,17.2966,17.2966,17.2966,0.0],["2014-03-17",17.7754,17.7754,17.717,17.717,400.0],["2014-03-18",17.9564,17.9564,17.9564,17.9564,100.0],["2014-03-19",17.7696,17.7696,17.7696,17.7696,200.0],["2014-03-20",17.7696,17.7696,17.7696,17.7696,0.0],["2014-03-21",17.7696,17.7696,17.7696,17.7696,0.0],["2014-03-24",17.7696,17.7696,17.7696,17.7696,0.0],["2014-03-25",17.5594,17.5594,17.4309,17.4309,400.0],["2014-03-26",17.4601,17.5302,17.4542,17.5302,2100.0],["2014-03-27",17.6061,17.6061,17.6061,17.6061,200.0],["2014-03-28",17.6061,17.6061,17.6061,17.6061,0.0],["2014-03-31",18.19,18.19,18.19,18.19,800.0],["2014-04-01",18.2192,18.2309,18.2192,18.2309,800.0],["2014-04-02",18.2192,18.2192,18.2192,18.2192,200.0],["2014-04-03",18.2192,18.2192,18.2192,18.2192,0.0],["2014-04-04",18.4878,18.4878,18.4878,18.4878,100.0],["2014-04-07",18.5579,18.5579,18.5579,18.5579,500.0],["2014-04-08",18.5579,18.5579,18.5579,18.5579,0.0],["2014-04-09",18.7506,18.8791,18.7506,18.8791,400.0],["2014-04-10",18.5929,18.5929,18.5929,18.5929,100.0],["2014-04-11",18.4878,18.8148,18.4878,18.8148,400.0],["2014-04-14",18.8148,18.8148,18.8148,18.8148,0.0],["2014-04-15",18.8148,18.8148,18.8148,18.8148,0.0],["2014-04-16",18.8616,18.9141,18.8616,18.9141,700.0],["2014-04-17",18.8499,18.8616,18.8499,18.8557,1100.0],["2014-04-21",18.7623,18.7623,18.7623,18.7623,100.0],["2014-04-22",18.7623,18.7623,18.7623,18.7623,0.0],["2014-04-23",18.7623,18.7623,18.7623,18.7623,0.0],["2014-04-24",18.6864,18.6864,18.6864,18.6864,700.0],["2014-04-25",18.6572,18.6981,18.6338,18.6981,1700.0],["2014-04-28",18.5112,18.5112,18.5112,18.5112,100.0],["2014-04-29",18.5755,18.5755,18.5755,18.5755,100.0],["2014-04-30",18.369,18.369,18.369,18.369,200.0],["2014-05-01",18.2864,18.2864,18.2864,18.2864,300.0],["2014-05-02",18.2864,18.2864,18.2864,18.2864,0.0],["2014-05-05",18.2864,18.2864,18.2864,18.2864,0.0],["2014-05-06",18.7171,18.7171,18.7171,18.7171,900.0],["2014-05-07",18.7171,18.7171,18.7171,18.7171,0.0],["2014-05-08",18.7171,18.7171,18.7171,18.7171,0.0],["2014-05-09",18.5873,18.5873,18.4575,18.4575,1700.0],["2014-05-12",18.4575,18.4575,18.4575,18.4575,0.0],["2014-05-13",18.4575,18.4575,18.4575,18.4575,0.0],["2014-05-14",18.5755,18.5755,18.5755,18.5755,1300.0],["2014-05-15",18.5578,18.5578,18.5578,18.5578,100.0],["2014-05-16",18.3631,18.3631,18.3631,18.3631,200.0],["2014-05-19",18.3631,18.3631,18.3631,18.3631,0.0],["2014-05-20",18.4044,18.4044,18.3513,18.3513,1000.0],["2014-05-21",18.2451,18.2451,18.2451,18.2451,100.0],["2014-05-22",18.369,18.369,18.369,18.369,300.0],["2014-05-23",18.369,18.369,18.369,18.369,0.0],["2014-05-27",18.4929,18.5342,18.4929,18.5342,400.0],["2014-05-28",18.6522,18.6522,18.6522,18.6522,400.0],["2014-05-29",18.6404,18.6404,18.5814,18.5814,700.0],["2014-05-30",18.5873,18.5873,18.4398,18.5106,1900.0],["2014-06-02",18.4988,18.5283,18.4988,18.5283,600.0],["2014-06-03",18.5283,18.5283,18.4398,18.4811,1100.0],["2014-06-04",18.4811,18.4811,18.4811,18.4811,0.0],["2014-06-05",18.3218,18.3218,18.3218,18.3218,100.0],["2014-06-06",18.3749,18.3867,18.3749,18.3867,800.0],["2014-06-09",18.3218,18.3218,18.2392,18.2451,1600.0],["2014-06-10",18.2451,18.2451,18.2451,18.2451,0.0],["2014-06-11",18.3572,18.3572,18.3572,18.3572,700.0],["2014-06-12",18.3572,18.3572,18.3572,18.3572,500.0],["2014-06-13",18.4339,18.4339,18.4221,18.428,1200.0],["2014-06-16",18.4398,18.4398,18.4398,18.4398,200.0],["2014-06-17",18.4398,18.4398,18.4398,18.4398,0.0],["2014-06-18",18.487,18.487,18.487,18.487,200.0],["2014-06-19",18.487,18.487,18.487,18.487,0.0],["2014-06-20",18.487,18.487,18.487,18.487,0.0],["2014-06-23",18.487,18.487,18.487,18.487,0.0],["2014-06-24",18.6168,18.6227,18.6168,18.6227,500.0],["2014-06-25",18.5873,18.605,18.5873,18.605,500.0],["2014-06-26",18.6758,18.8056,18.6758,18.7761,4600.0],["2014-06-27",18.7879,18.8292,18.7761,18.7761,600.0],["2014-06-30",18.8528,18.8882,18.8469,18.8823,2000.0],["2014-07-01",19.0594,19.0594,18.9414,18.9414,300.0],["2014-07-02",18.9414,18.9414,18.9414,18.9414,0.0],["2014-07-03",18.8292,18.8292,18.8233,18.8233,300.0],["2014-07-07",18.7289,18.7289,18.7289,18.7289,200.0],["2014-07-08",18.7584,18.7584,18.7112,18.7112,600.0],["2014-07-09",18.7112,18.7112,18.7112,18.7112,0.0],["2014-07-10",19.1066,19.1066,19.1066,19.1066,200.0],["2014-07-11",18.9354,18.9354,18.9236,18.9354,700.0],["2014-07-14",18.9591,18.9591,18.9354,18.9354,400.0],["2014-07-15",18.9355,18.9355,18.7938,18.7938,600.0],["2014-07-16",18.7938,18.7938,18.7938,18.7938,0.0],["2014-07-17",18.965,18.965,18.965,18.965,300.0],["2014-07-18",18.965,18.965,18.965,18.965,0.0],["2014-07-21",19.0476,19.0476,18.9826,18.9826,200.0],["2014-07-22",19.0771,19.0771,19.0771,19.0771,100.0],["2014-07-23",19.0771,19.0771,19.0771,19.0771,0.0],["2014-07-24",19.0771,19.0771,19.0771,19.0771,0.0],["2014-07-25",18.9886,18.9886,18.9118,18.9118,200.0],["2014-07-28",18.8882,19.0004,18.8882,19.0004,400.0],["2014-07-29",18.9205,18.9205,18.9205,18.9205,300.0],["2014-07-30",18.9205,18.9205,18.9205,18.9205,0.0],["2014-07-31",18.4434,18.4434,18.4434,18.4434,100.0],["2014-08-01",18.3898,18.3898,18.3898,18.3898,300.0],["2014-08-04",18.3898,18.3898,18.3898,18.3898,0.0],["2014-08-05",18.3182,18.348,18.3182,18.348,2100.0],["2014-08-06",18.348,18.348,18.348,18.348,0.0],["2014-08-07",18.4792,18.4792,18.4792,18.4792,200.0],["2014-08-08",18.4792,18.4792,18.4792,18.4792,0.0],["2014-08-11",18.4792,18.4792,18.4792,18.4792,0.0],["2014-08-12",18.3063,18.3898,18.3063,18.3838,1300.0],["2014-08-13",18.5388,18.5388,18.5388,18.5388,400.0],["2014-08-14",18.6581,18.6581,18.6581,18.6581,700.0],["2014-08-15",18.6581,18.6581,18.6581,18.6581,0.0],["2014-08-18",18.6581,18.6581,18.6581,18.6581,0.0],["2014-08-19",19.0397,19.0397,19.0397,19.0397,200.0],["2014-08-20",19.0397,19.0397,19.0397,19.0397,0.0],["2014-08-21",18.8429,18.8906,18.8429,18.8906,8400.0],["2014-08-22",18.9383,18.9443,18.9145,18.9145,33200.0],["2014-08-25",18.8012,18.8012,18.6521,18.6521,700.0],["2014-08-26",18.7296,18.7296,18.7296,18.7296,200.0],["2014-08-27",18.6998,18.6998,18.6998,18.6998,200.0],["2014-08-28",18.9801,18.9801,18.9801,18.9801,100.0],["2014-08-29",18.9801,18.9801,18.9801,18.9801,0.0],["2014-09-02",18.6044,18.6044,18.6044,18.6044,100.0],["2014-09-03",18.6939,18.7296,18.6939,18.7237,1200.0],["2014-09-04",18.8191,18.8191,18.8191,18.8191,200.0],["2014-09-05",18.8191,18.8191,18.8191,18.8191,0.0],["2014-09-08",18.8191,18.8191,18.8191,18.8191,0.0],["2014-09-09",18.8191,18.8191,18.8191,18.8191,0.0],["2014-09-10",18.3242,18.3242,18.3242,18.3242,500.0],["2014-09-11",18.2705,18.2705,18.2347,18.2347,700.0],["2014-09-12",18.2168,18.2168,18.0797,18.0797,4300.0],["2014-09-15",18.1989,18.1989,18.193,18.193,400.0],["2014-09-16",18.2228,18.2526,18.2228,18.2526,800.0],["2014-09-17",18.3242,18.3242,18.3242,18.3242,100.0],["2014-09-18",18.4196,18.4196,18.4196,18.4196,300.0],["2014-09-19",18.354,18.354,18.354,18.354,800.0],["2014-09-22",18.3659,18.3659,18.2466,18.2466,500.0],["2014-09-23",18.2466,18.2466,18.2466,18.2466,0.0],["2014-09-24",18.1155,18.1155,18.1155,18.1155,500.0],["2014-09-25",18.1155,18.1155,18.1155,18.1155,0.0],["2014-09-26",18.0439,18.0439,18.0439,18.0439,200.0],["2014-09-29",18.1691,18.2347,18.1691,18.2347,300.0],["2014-09-30",18.7714,18.7773,18.7416,18.7416,2400.0],["2014-10-01",18.8847,18.8847,18.7595,18.7595,500.0],["2014-10-02",18.8608,18.8966,18.8012,18.8012,400.0],["2014-10-03",18.6581,18.6581,18.6581,18.6581,4500.0],["2014-10-06",18.8131,18.9562,18.8131,18.9562,600.0],["2014-10-07",19.0159,19.0159,19.0159,19.0159,100.0],["2014-10-08",18.8847,19.1292,18.8728,19.1292,700.0],["2014-10-09",19.0636,19.1172,19.0636,19.1172,1600.0],["2014-10-10",18.7952,18.8012,18.7237,18.7237,1200.0],["2014-10-13",18.664,18.664,18.6044,18.6044,1000.0],["2014-10-14",18.6342,18.67,18.4553,18.4553,4100.0],["2014-10-15",18.2884,18.509,18.1035,18.509,1500.0],["2014-10-16",18.6879,18.6879,18.6819,18.6819,1000.0],["2014-10-17",18.7833,18.7833,18.7833,18.7833,1300.0],["2014-10-20",18.7833,18.7833,18.7833,18.7833,0.0],["2014-10-21",19.0576,19.1649,19.0576,19.1649,500.0],["2014-10-22",19.2007,19.3498,19.1948,19.3498,3400.0],["2014-10-23",19.1172,19.1351,19.1172,19.1232,900.0],["2014-10-24",19.2246,19.2305,19.2246,19.2305,400.0],["2014-10-27",19.6479,19.8089,19.6479,19.8089,500.0],["2014-10-28",19.8089,19.8089,19.8089,19.8089,0.0],["2014-10-29",20.4828,20.4828,20.3993,20.435,1900.0],["2014-10-30",20.3429,20.3429,20.3429,20.3429,200.0],["2014-10-31",20.1983,20.1983,20.1983,20.1983,100.0],["2014-11-03",20.1983,20.1983,20.1983,20.1983,0.0],["2014-11-04",20.0357,20.0357,20.0357,20.0357,1100.0],["2014-11-05",19.626,19.626,19.626,19.626,100.0],["2014-11-06",19.9092,19.9152,19.6983,19.7706,3000.0],["2014-11-07",19.9092,19.9754,19.8308,19.8308,500.0],["2014-11-10",19.5839,19.6501,19.4694,19.5778,1700.0],["2014-11-11",19.5778,19.5778,19.5778,19.5778,0.0],["2014-11-12",19.5778,19.5778,19.5778,19.5778,0.0],["2014-11-13",20.114,20.114,20.1019,20.1019,800.0],["2014-11-14",20.0055,20.1079,20.0055,20.1079,700.0],["2014-11-17",20.1079,20.3971,20.1079,20.3971,900.0],["2014-11-18",20.379,20.632,20.379,20.632,700.0],["2014-11-19",20.5597,20.6621,20.5417,20.6621,1800.0],["2014-11-20",20.7284,20.9091,20.7284,20.9091,700.0],["2014-11-21",20.9091,20.9091,20.9091,20.9091,0.0],["2014-11-24",20.9453,20.9453,20.9453,20.9453,200.0],["2014-11-25",20.9453,20.9453,20.9453,20.9453,0.0],["2014-11-26",20.9453,20.9453,20.9453,20.9453,0.0],["2014-11-28",20.9453,20.9453,20.9453,20.9453,0.0],["2014-12-01",20.9453,20.9453,20.9453,20.9453,0.0],["2014-12-02",20.9453,20.9453,20.9453,20.9453,0.0],["2014-12-03",20.7826,20.7826,20.7826,20.7826,200.0],["2014-12-04",20.8609,20.8609,20.8609,20.8609,200.0],["2014-12-05",20.2826,20.5718,20.2826,20.5718,400.0],["2014-12-08",20.385,20.385,20.2284,20.2284,1000.0],["2014-12-09",20.1923,20.1923,20.1802,20.1802,2000.0],["2014-12-10",20.2706,20.2826,19.7224,19.7224,1100.0],["2014-12-11",19.7224,19.7224,19.7224,19.7224,0.0],["2014-12-12",19.5658,19.5658,19.5658,19.5658,1000.0],["2014-12-15",19.5116,19.5116,19.5116,19.5116,100.0],["2014-12-16",19.4513,19.6983,19.4513,19.6983,600.0],["2014-12-17",19.6983,19.6983,19.608,19.608,200.0],["2014-12-18",19.608,19.608,19.608,19.608,0.0],["2014-12-19",19.7465,19.7465,19.7465,19.7465,9700.0],["2014-12-22",19.5839,19.5839,19.5839,19.5839,300.0],["2014-12-23",19.5839,19.5839,19.5839,19.5839,0.0],["2014-12-24",19.5839,19.5839,19.5839,19.5839,0.0],["2014-12-26",19.7586,19.7586,19.7586,19.7586,900.0],["2014-12-29",19.873,20.1501,19.867,20.0537,10000.0],["2014-12-30",20.0537,20.0537,20.0537,20.0537,0.0],["2014-12-31",19.873,20.0296,19.873,20.0296,300.0],["2015-01-02",19.9212,19.9212,19.8851,19.8851,1300.0],["2015-01-05",19.9152,19.9694,19.9152,19.9694,4100.0],["2015-01-06",19.9152,20.0055,19.867,19.9694,3600.0],["2015-01-07",19.9694,19.9694,19.9694,19.9694,0.0],["2015-01-08",19.9694,19.9694,19.9694,19.9694,0.0],["2015-01-09",20.2164,20.2164,20.1441,20.1441,200.0],["2015-01-12",19.7525,19.9333,19.7284,19.9092,24500.0],["2015-01-13",19.7525,19.7947,19.7405,19.7405,700.0],["2015-01-14",19.7525,19.9694,19.7525,19.9694,5000.0],["2015-01-15",19.9694,19.9694,19.9694,19.9694,0.0],["2015-01-16",19.9694,19.9694,19.9694,19.9694,0.0],["2015-01-20",19.9694,19.9694,19.9694,19.9694,0.0],["2015-01-21",20.3369,20.3549,19.9513,19.9513,1400.0],["2015-01-22",20.0597,20.0597,20.0597,20.0597,200.0],["2015-01-23",20.0597,20.0597,20.0597,20.0597,0.0],["2015-01-26",20.0597,20.0597,20.0597,20.0597,0.0],["2015-01-27",20.1983,20.1983,20.1983,20.1983,200.0],["2015-01-28",20.2465,20.2465,20.2465,20.2465,300.0],["2015-01-29",19.9814,19.9814,19.9814,19.9814,600.0],["2015-01-30",19.8519,19.8519,19.8519,19.8519,400.0],["2015-02-02",19.8519,19.8519,19.8519,19.8519,0.0],["2015-02-03",19.8519,19.8519,19.8519,19.8519,0.0],["2015-02-04",19.8519,19.8519,19.8519,19.8519,0.0],["2015-02-05",19.8519,19.8519,19.8519,19.8519,0.0],["2015-02-06",20.6484,20.6484,20.162,20.162,1200.0],["2015-02-09",20.3688,20.3688,20.3688,20.3688,19400.0],["2015-02-10",20.3688,20.3688,20.3688,20.3688,0.0],["2015-02-11",20.6667,20.6667,20.618,20.618,12200.0],["2015-02-12",20.7153,20.7153,20.7153,20.7153,100.0],["2015-02-13",20.8005,20.8005,20.7153,20.7153,400.0],["2015-02-17",20.5876,20.5876,20.5876,20.5876,100.0],["2015-02-18",20.5876,20.5876,20.5876,20.5876,0.0],["2015-02-19",20.5876,20.5876,20.5876,20.5876,0.0],["2015-02-20",20.3688,20.3809,20.3201,20.3809,5300.0],["2015-02-23",20.4296,20.4296,20.3566,20.3566,1000.0],["2015-02-24",20.3931,20.4235,20.3931,20.4235,400.0],["2015-02-25",20.4235,20.4235,20.4235,20.4235,0.0],["2015-02-26",19.9249,19.9249,19.9249,19.9249,300.0],["2015-02-27",19.9249,19.9249,19.9249,19.9249,0.0],["2015-03-02",20.0283,20.0283,19.9918,19.9918,300.0],["2015-03-03",20.1255,20.1255,20.1255,20.1255,200.0],["2015-03-04",20.235,20.2897,20.0708,20.0708,1000.0],["2015-03-05",20.4295,20.4417,20.4295,20.4356,1100.0],["2015-03-06",20.4356,20.4356,20.4356,20.4356,0.0],["2015-03-09",19.7546,19.7546,19.5601,19.5601,1100.0],["2015-03-10",19.5601,19.5601,19.5601,19.5601,0.0],["2015-03-11",19.4263,19.4689,19.4263,19.4567,1900.0],["2015-03-12",19.7668,19.7668,19.7668,19.7668,400.0],["2015-03-13",19.7668,19.7668,19.7668,19.7668,0.0],["2015-03-16",19.7668,19.7668,19.7668,19.7668,0.0],["2015-03-17",19.7668,19.7668,19.7668,19.7668,0.0],["2015-03-18",19.785,19.8641,19.785,19.8641,6800.0],["2015-03-19",19.858,19.8945,19.7546,19.7729,3000.0],["2015-03-20",19.8215,19.8215,19.8215,19.8215,6000.0],["2015-03-23",19.8215,19.8215,19.8215,19.8215,0.0],["2015-03-24",20.162,20.1985,20.1012,20.1012,5500.0],["2015-03-25",20.2654,20.2654,20.2654,20.2654,100.0],["2015-03-26",19.9979,19.9979,19.5358,19.5358,700.0],["2015-03-27",19.5358,19.5358,19.5358,19.5358,0.0],["2015-03-30",19.5358,19.5358,19.5358,19.5358,0.0],["2015-03-31",19.5358,19.5358,19.5358,19.5358,0.0],["2015-04-01",19.5358,19.5358,19.5358,19.5358,0.0],["2015-04-02",19.4993,19.8884,19.4993,19.8884,400.0],["2015-04-06",19.9492,20.1681,19.9431,20.1559,2100.0],["2015-04-07",20.1559,20.1559,20.1559,20.1559,0.0],["2015-04-08",20.2775,20.2775,20.2775,20.2775,15800.0],["2015-04-09",20.2775,20.2775,20.2775,20.2775,0.0],["2015-04-10",20.2775,20.2775,20.2775,20.2775,0.0],["2015-04-13",20.2775,20.2775,20.2775,20.2775,0.0],["2015-04-14",20.0039,20.0039,20.0039,20.0039,400.0],["2015-04-15",20.0039,20.4417,20.0039,20.4417,5400.0],["2015-04-16",20.6363,20.6363,20.6363,20.6363,100.0],["2015-04-17",20.5208,20.5208,20.5147,20.5147,200.0],["2015-04-20",20.5147,20.6363,20.5147,20.618,600.0],["2015-04-21",20.5147,20.5147,20.5086,20.5086,800.0],["2015-04-22",20.5086,20.5086,20.5086,20.5086,0.0],["2015-04-23",20.5086,20.5086,20.5086,20.5086,0.0],["2015-04-24",21.0315,21.0315,20.9829,20.9829,600.0],["2015-04-27",20.9829,20.9829,20.9829,20.9829,0.0],["2015-04-28",21.0437,21.1835,21.0072,21.1835,13800.0],["2015-04-29",20.8655,20.9208,20.8655,20.9208,1100.0],["2015-04-30",20.9208,20.9208,20.9208,20.9208,0.0],["2015-05-01",20.9208,20.9208,20.9208,20.9208,0.0],["2015-05-04",20.9208,20.9208,20.9208,20.9208,0.0],["2015-05-05",20.8962,20.933,20.8962,20.933,200.0],["2015-05-06",20.755,20.8717,20.7366,20.7366,12200.0],["2015-05-07",20.7612,20.7612,20.7612,20.7612,5800.0],["2015-05-08",20.9023,20.9023,20.9023,20.9023,29400.0],["2015-05-11",21.197,21.4671,21.197,21.2031,4200.0],["2015-05-12",20.6691,20.8225,20.5709,20.7366,700.0],["2015-05-13",20.7366,20.7366,20.7366,20.7366,0.0],["2015-05-14",21.0435,21.1602,21.0435,21.1602,300.0],["2015-05-15",21.1602,21.1602,21.1602,21.1602,0.0],["2015-05-18",21.3198,21.3198,20.1105,20.1105,700.0],["2015-05-19",21.0435,21.0435,21.0435,21.0435,100.0],["2015-05-20",21.0435,21.0435,21.0435,21.0435,0.0],["2015-05-21",20.8901,20.8901,20.841,20.8655,1000.0],["2015-05-22",20.8655,20.8655,20.8655,20.8655,0.0],["2015-05-26",20.3008,20.3008,20.3008,20.3008,200.0],["2015-05-27",20.3008,20.3008,20.3008,20.3008,0.0],["2015-05-28",20.2332,20.2394,20.2332,20.2394,500.0],["2015-05-29",20.2885,20.3683,20.2885,20.3683,500.0],["2015-06-01",20.2578,20.2639,20.2578,20.2639,200.0],["2015-06-02",20.2639,20.2639,20.2639,20.2639,0.0],["2015-06-03",20.6261,20.6261,20.4542,20.4665,300.0],["2015-06-04",20.3621,20.3621,20.1105,20.1105,800.0],["2015-06-05",19.9877,20.0429,19.9877,20.0061,2500.0],["2015-06-08",20.0061,20.0061,20.0061,20.0061,0.0],["2015-06-09",20.0061,20.0061,20.0061,20.0061,0.0],["2015-06-10",20.0061,20.0061,20.0061,20.0061,0.0],["2015-06-11",20.0798,20.0798,20.0798,20.0798,100.0],["2015-06-12",20.0368,20.0368,20.0368,20.0368,200.0],["2015-06-15",20.0368,20.0368,20.0368,20.0368,0.0],["2015-06-16",20.0368,20.0368,20.0368,20.0368,0.0],["2015-06-17",20.0368,20.0368,20.0368,20.0368,0.0],["2015-06-18",20.1964,20.2578,20.1964,20.2578,1300.0],["2015-06-19",20.0429,20.1166,20.0429,20.1166,2700.0],["2015-06-22",20.1411,20.2823,20.1411,20.2823,2700.0],["2015-06-23",20.4849,20.4849,20.4849,20.4849,500.0],["2015-06-24",20.3683,20.3683,20.3683,20.3683,18400.0],["2015-06-25",20.4419,20.4419,20.4419,20.4419,800.0],["2015-06-26",20.1043,20.1043,19.9263,19.9263,24300.0],["2015-06-29",19.9263,19.9263,19.9263,19.9263,0.0],["2015-06-30",19.9263,19.9263,19.9263,19.9263,0.0],["2015-07-01",19.9263,19.9263,19.9263,19.9263,0.0],["2015-07-02",19.9263,19.9263,19.9263,19.9263,0.0],["2015-07-06",19.1774,19.2326,19.1774,19.2326,21200.0],["2015-07-07",19.5641,19.5641,19.5641,19.5641,100.0],["2015-07-08",19.5641,19.5641,19.5641,19.5641,0.0],["2015-07-09",19.2265,19.2265,19.2265,19.2265,1400.0],["2015-07-10",19.3431,19.3493,19.3431,19.3493,400.0],["2015-07-13",19.3493,19.3493,19.3493,19.3493,0.0],["2015-07-14",19.4966,19.6132,19.4966,19.6071,1200.0],["2015-07-15",19.6009,19.6009,19.6009,19.6009,10200.0],["2015-07-16",20.1166,20.1166,20.0184,20.0429,1400.0],["2015-07-17",20.2087,20.2087,20.2087,20.2087,19500.0],["2015-07-20",20.2578,20.2578,20.2516,20.2516,3400.0],["2015-07-21",20.092,20.092,20.0859,20.0859,500.0],["2015-07-22",19.957,19.957,19.957,19.957,200.0],["2015-07-23",19.9754,19.9754,19.9754,19.9754,100.0],["2015-07-24",19.9754,19.9754,19.9754,19.9754,0.0],["2015-07-27",19.8465,19.8465,19.8465,19.8465,4100.0],["2015-07-28",19.8956,19.8956,19.8956,19.8956,200.0],["2015-07-29",20.1559,20.1559,20.1497,20.1497,300.0],["2015-07-30",20.0382,20.0382,20.0382,20.0382,200.0],["2015-07-31",19.8522,20.7261,19.8522,20.658,800.0],["2015-08-03",19.97,20.472,19.97,19.9824,500.0],["2015-08-04",19.9824,19.9824,19.9824,19.9824,0.0],["2015-08-05",20.2551,20.3109,20.2427,20.3109,700.0],["2015-08-06",20.3109,20.3109,20.3109,20.3109,0.0],["2015-08-07",20.2055,20.2055,20.2055,20.2055,100.0],["2015-08-10",20.2055,20.2055,20.2055,20.2055,0.0],["2015-08-11",20.5712,20.7943,20.5712,20.7943,900.0],["2015-08-12",21.4637,21.4637,21.4637,21.4637,500.0],["2015-08-13",21.4761,21.4761,21.4761,21.4761,200.0],["2015-08-14",21.5195,21.5195,21.5009,21.5009,500.0],["2015-08-17",21.6434,21.6434,21.6434,21.6434,26100.0],["2015-08-18",21.5319,21.5691,21.5009,21.5691,400.0],["2015-08-19",21.1662,21.1662,21.1662,21.1662,9200.0],["2015-08-20",21.1662,21.1662,21.1662,21.1662,0.0],["2015-08-21",21.1662,21.1662,21.1662,21.1662,0.0],["2015-08-24",19.9142,19.9204,19.8212,19.8212,800.0],["2015-08-25",20.2303,20.4038,20.1001,20.1001,600.0],["2015-08-26",19.939,20.379,19.8832,20.379,900.0],["2015-08-27",21.5009,21.5009,21.5009,21.5009,200.0],["2015-08-28",21.4761,21.8046,21.4761,21.8046,200.0],["2015-08-31",21.5815,21.848,21.5815,21.848,900.0],["2015-09-01",21.1166,21.191,21.005,21.005,1800.0],["2015-09-02",20.9121,20.9121,20.9121,20.9121,300.0],["2015-09-03",20.9121,20.9121,20.9121,20.9121,0.0],["2015-09-04",20.7509,20.7509,20.7509,20.7509,100.0],["2015-09-08",20.4844,20.4844,19.6973,19.8398,10200.0],["2015-09-09",19.9018,19.9018,19.7221,19.7221,500.0],["2015-09-10",19.7468,19.7592,19.7221,19.7221,1200.0],["2015-09-11",19.5609,19.5609,19.5299,19.5299,400.0],["2015-09-14",19.5299,19.5299,19.5299,19.5299,400.0],["2015-09-15",19.7283,19.7283,19.6849,19.6849,300.0],["2015-09-16",20.1125,20.4038,20.1125,20.3357,6600.0],["2015-09-17",20.2427,20.5402,20.2427,20.5402,400.0],["2015-09-18",20.5526,20.5526,20.1683,20.1683,4100.0],["2015-09-21",20.2551,20.3295,20.2551,20.2923,400.0],["2015-09-22",20.1497,20.1497,20.1497,20.1497,100.0],["2015-09-23",20.4038,20.4038,20.1621,20.1683,700.0],["2015-09-24",19.8336,19.8336,19.8336,19.8336,1000.0],["2015-09-25",19.8336,19.8336,19.8336,19.8336,0.0],["2015-09-28",19.846,19.846,19.846,19.846,200.0],["2015-09-29",19.846,19.846,19.846,19.846,0.0],["2015-09-30",20.4472,20.4472,20.4348,20.4348,3100.0],["2015-10-01",20.6394,20.6394,20.6394,20.6394,100.0],["2015-10-02",20.6889,20.6889,20.6765,20.6765,5600.0],["2015-10-05",20.9183,20.9183,20.9183,20.9183,16700.0],["2015-10-06",20.8253,20.8253,20.7633,20.7633,500.0],["2015-10-07",21.0484,21.0732,21.0484,21.0732,1600.0],["2015-10-08",20.9431,20.9431,20.9431,20.9431,200.0],["2015-10-09",20.9926,20.9926,20.9431,20.9678,4200.0],["2015-10-12",21.3273,21.3273,21.3273,21.3273,200.0],["2015-10-13",20.8563,20.9802,20.8563,20.9678,500.0],["2015-10-14",20.8563,20.8563,20.8377,20.8501,1100.0],["2015-10-15",21.0484,21.1042,21.0484,21.0794,1500.0],["2015-10-16",21.0794,21.0794,21.0794,21.0794,0.0],["2015-10-19",20.9617,20.9617,20.8687,20.8687,1200.0],["2015-10-20",20.8687,20.8687,20.8687,20.8687,0.0],["2015-10-21",20.8129,20.8129,20.8129,20.8129,500.0],["2015-10-22",20.8129,20.8129,20.8129,20.8129,0.0],["2015-10-23",20.8377,20.9493,20.8377,20.9493,6400.0],["2015-10-26",20.8191,20.8191,20.6332,20.6332,6200.0],["2015-10-27",20.5402,20.6146,20.5402,20.6146,700.0],["2015-10-28",20.6951,20.8811,20.6951,20.8811,400.0],["2015-10-29",20.8435,20.8435,20.762,20.762,800.0],["2015-10-30",20.6242,20.6242,20.6242,20.6242,200.0],["2015-11-02",20.3548,20.3799,20.3298,20.3799,1400.0],["2015-11-03",20.3987,20.3987,20.3987,20.3987,200.0],["2015-11-04",20.5302,20.5302,20.4112,20.4112,1300.0],["2015-11-05",20.4112,20.4112,20.4112,20.4112,0.0],["2015-11-06",20.1418,20.2546,20.1418,20.2546,400.0],["2015-11-09",20.2295,20.3235,20.2295,20.3235,7100.0],["2015-11-10",20.3235,20.3235,20.3235,20.3235,0.0],["2015-11-11",20.2859,20.2859,20.2859,20.2859,200.0],["2015-11-12",20.2859,20.2859,20.2859,20.2859,0.0],["2015-11-13",19.91,19.91,19.8912,19.8912,400.0],["2015-11-16",19.9288,19.9288,19.9288,19.9288,200.0],["2015-11-17",19.9288,19.9288,19.9288,19.9288,0.0],["2015-11-18",20.1418,20.3172,20.1418,20.3172,16600.0],["2015-11-19",20.2671,20.2671,20.2671,20.2671,4700.0],["2015-11-20",20.0917,20.1168,20.0854,20.1168,1000.0],["2015-11-23",20.0604,20.0604,20.0604,20.0604,2200.0],["2015-11-24",20.0478,20.0478,20.0478,20.0478,300.0],["2015-11-25",19.8912,19.8912,19.8787,19.8787,200.0],["2015-11-27",19.8474,19.8724,19.8474,19.8724,200.0],["2015-11-30",19.8724,19.8724,19.8724,19.8724,0.0],["2015-12-01",19.8724,19.8724,19.8724,19.8724,0.0],["2015-12-02",19.8724,19.8724,19.8724,19.8724,0.0],["2015-12-03",20.1168,20.1168,20.1168,20.1168,700.0],["2015-12-04",20.0103,20.0103,20.0103,20.0103,100.0],["2015-12-07",19.7346,19.7346,19.6281,19.6344,800.0],["2015-12-08",19.6594,19.6594,19.1081,19.1081,3700.0],["2015-12-09",19.2209,19.2209,19.0893,19.0893,1100.0],["2015-12-10",19.1269,19.2835,19.1269,19.2835,500.0],["2015-12-11",19.2835,19.2835,19.2835,19.2835,0.0],["2015-12-14",19.0267,19.0267,18.8826,18.8826,900.0],["2015-12-15",18.9828,19.1394,18.9828,19.1394,800.0],["2015-12-16",19.2334,19.2397,19.2334,19.2397,2300.0],["2015-12-17",19.3211,19.3274,19.1708,19.3274,600.0],["2015-12-18",19.5153,19.5153,19.4464,19.5153,900.0],["2015-12-21",19.5279,19.5279,19.3775,19.4589,3700.0],["2015-12-22",19.2835,19.5216,19.2835,19.5216,3000.0],["2015-12-23",19.7158,19.7158,19.6845,19.7095,2700.0],["2015-12-24",19.8098,19.8098,19.7597,19.7597,1000.0],["2015-12-28",19.7597,19.7597,19.7597,19.7597,0.0],["2015-12-29",19.8536,19.8536,19.8536,19.8536,600.0],["2015-12-30",19.8536,19.8536,19.8536,19.8536,0.0],["2015-12-31",19.5466,19.5466,19.5466,19.5466,100.0],["2016-01-04",19.2898,19.39,19.2898,19.296,16700.0],["2016-01-05",19.296,19.296,19.296,19.296,0.0],["2016-01-06",19.1708,19.1708,19.1708,19.1708,200.0],["2016-01-07",18.9953,19.1645,18.8888,18.8888,500.0],["2016-01-08",18.8826,18.9202,18.8826,18.9202,1300.0],["2016-01-11",19.1144,19.1332,18.9515,19.1332,1100.0],["2016-01-12",19.1708,19.1958,18.9452,19.1708,6700.0],["2016-01-13",19.2647,19.2647,18.9452,18.9452,1600.0],["2016-01-14",18.7573,18.7573,18.6132,18.632,2400.0],["2016-01-15",18.444,18.444,18.1746,18.2811,2600.0],["2016-01-19",18.3563,18.4064,18.2185,18.2749,2300.0],["2016-01-20",18.3375,18.3375,18.0869,18.3062,1600.0],["2016-01-21",19.0141,19.0392,19.0141,19.0392,2000.0],["2016-01-22",19.271,19.3524,19.271,19.3086,2200.0],["2016-01-25",19.3148,19.3148,19.1081,19.1081,1000.0],["2016-01-26",19.4339,19.4339,19.4339,19.4339,100.0],["2016-01-27",19.4777,19.4777,19.4777,19.4777,1000.0],["2016-01-28",19.8098,19.9038,19.697,19.9038,1300.0],["2016-01-29",20.3021,20.3021,20.3021,20.3021,100.0],["2016-02-01",20.2261,20.3464,20.2261,20.3464,300.0],["2016-02-02",20.2577,20.2831,20.2577,20.2831,300.0],["2016-02-03",20.5744,20.8213,20.5744,20.8213,400.0],["2016-02-04",20.91,20.91,20.91,20.91,300.0],["2016-02-05",20.91,20.91,20.91,20.91,0.0],["2016-02-08",21.0113,21.0746,21.0113,21.0746,600.0],["2016-02-09",21.4926,21.4989,21.1823,21.1886,16500.0],["2016-02-10",21.1696,21.1696,21.1696,21.1696,100.0],["2016-02-11",20.3717,20.3717,20.3717,20.3717,200.0],["2016-02-12",20.5744,20.5744,20.5744,20.5744,100.0],["2016-02-16",20.7643,20.7643,20.6883,20.7073,1600.0],["2016-02-17",21.0176,21.2709,21.0176,21.2709,1200.0],["2016-02-18",21.2709,21.2709,21.2709,21.2709,0.0],["2016-02-19",21.2519,21.3596,21.214,21.3596,2900.0],["2016-02-22",21.2139,21.2139,21.2139,21.2139,200.0],["2016-02-23",21.2139,21.2139,21.2139,21.2139,0.0],["2016-02-24",20.8973,20.8973,20.8087,20.8087,1300.0],["2016-02-25",20.8087,20.8087,20.8087,20.8087,0.0],["2016-02-26",21.1316,21.1316,21.1316,21.1316,100.0],["2016-02-29",21.1316,21.1316,21.1316,21.1316,0.0],["2016-03-01",21.1316,21.1316,21.1316,21.1316,0.0],["2016-03-02",21.4229,21.4229,21.4229,21.4229,100.0],["2016-03-03",21.6826,21.7079,21.6826,21.7079,600.0],["2016-03-04",21.6256,21.6256,21.6256,21.6256,200.0],["2016-03-07",21.7902,22.0942,21.7902,22.0942,3400.0],["2016-03-08",21.8535,21.8535,21.8535,21.8535,200.0],["2016-03-09",22.1828,22.1828,22.1638,22.1638,2400.0],["2016-03-10",22.2081,22.2208,22.1638,22.1638,3400.0],["2016-03-11",22.4805,22.4805,22.4805,22.4805,700.0],["2016-03-14",22.3031,22.3031,22.2905,22.2905,5400.0],["2016-03-15",22.2462,22.2715,22.2462,22.2715,6200.0],["2016-03-16",22.2715,22.2715,22.2715,22.2715,0.0],["2016-03-17",22.2715,22.2715,22.2715,22.2715,0.0],["2016-03-18",22.9301,22.9301,22.9047,22.9047,1500.0],["2016-03-21",22.6958,22.6958,22.6958,22.6958,400.0],["2016-03-22",22.7717,22.7717,22.7717,22.7717,100.0],["2016-03-23",22.6324,22.7654,22.6261,22.7654,500.0],["2016-03-24",22.4108,22.4108,22.4108,22.4108,300.0],["2016-03-28",22.4741,22.4741,22.4425,22.4425,1100.0],["2016-03-29",22.4425,22.4425,22.4425,22.4425,0.0],["2016-03-30",23.2594,23.3543,23.2594,23.3353,6200.0],["2016-03-31",23.424,23.4873,23.2593,23.2593,700.0],["2016-04-01",22.9744,22.9744,22.9744,22.9744,2600.0],["2016-04-04",23.3733,23.5823,23.2404,23.5823,1100.0],["2016-04-05",23.1264,23.1264,23.1264,23.1264,1100.0],["2016-04-06",23.1074,23.1137,22.8477,22.8477,900.0],["2016-04-07",22.9427,22.9554,22.8477,22.8477,1000.0],["2016-04-08",23.272,23.272,23.272,23.272,200.0],["2016-04-11",23.0504,23.101,23.0504,23.101,2500.0],["2016-04-12",23.3353,23.3353,23.329,23.3353,700.0],["2016-04-13",23.3923,23.3923,23.3923,23.3923,200.0],["2016-04-14",23.272,23.272,23.2214,23.2214,2300.0],["2016-04-15",23.2214,23.2214,23.2214,23.2214,0.0],["2016-04-18",23.329,23.4557,23.329,23.4557,800.0],["2016-04-19",23.747,23.8166,23.747,23.8166,400.0],["2016-04-20",23.709,23.8229,23.709,23.8229,400.0],["2016-04-21",23.8229,23.8229,23.8229,23.8229,0.0],["2016-04-22",23.0884,23.1644,23.0884,23.1644,2200.0],["2016-04-25",23.0884,23.177,23.0377,23.0567,1600.0],["2016-04-26",23.101,23.101,23.101,23.101,100.0],["2016-04-27",23.101,23.101,23.101,23.101,0.0],["2016-04-28",23.1119,23.1183,23.1055,23.1183,1400.0],["2016-04-29",23.1183,23.1183,23.1183,23.1183,0.0],["2016-05-02",23.2015,23.2015,23.2015,23.2015,800.0],["2016-05-03",22.792,22.792,22.792,22.792,5300.0],["2016-05-04",22.792,22.792,22.792,22.792,0.0],["2016-05-05",22.792,22.792,22.792,22.792,0.0],["2016-05-06",22.9008,22.9136,22.9008,22.9136,11300.0],["2016-05-09",22.7984,22.7984,22.6576,22.6576,9800.0],["2016-05-10",22.6256,23.0479,22.6256,23.0159,13000.0],["2016-05-11",23.3487,23.3487,23.3487,23.3487,8000.0],["2016-05-12",23.3487,23.3487,23.3487,23.3487,0.0],["2016-05-13",23.2783,23.2783,23.2783,23.2783,200.0],["2016-05-16",23.2783,23.2783,23.2783,23.2783,0.0],["2016-05-17",23.1375,23.1375,23.1311,23.1311,200.0],["2016-05-18",22.8112,22.8112,22.8112,22.8112,100.0],["2016-05-19",22.3185,22.3249,22.0689,22.2545,700.0],["2016-05-20",22.2545,22.2545,22.2545,22.2545,200.0],["2016-05-23",21.9858,21.9858,21.9858,21.9858,1000.0],["2016-05-24",21.9858,21.9858,21.9858,21.9858,0.0],["2016-05-25",21.9858,21.9858,21.9858,21.9858,0.0],["2016-05-26",21.9858,21.9858,21.9858,21.9858,0.0],["2016-05-27",21.9858,21.9858,21.9858,21.9858,0.0],["2016-05-31",21.9858,21.9858,21.9858,21.9858,0.0],["2016-06-01",22.5808,22.696,22.5232,22.6448,700.0],["2016-06-02",22.5296,22.5552,22.5232,22.5552,1500.0],["2016-06-03",23.1183,23.1439,23.1183,23.1439,1000.0],["2016-06-06",23.1439,23.3679,23.1439,23.2847,2000.0],["2016-06-07",23.5406,23.6174,23.4574,23.5278,2800.0],["2016-06-08",23.7966,23.7966,23.7966,23.7966,100.0],["2016-06-09",23.8798,23.8798,23.803,23.803,300.0],["2016-06-10",23.803,23.803,23.803,23.803,0.0],["2016-06-13",23.7006,23.739,23.7006,23.707,5400.0],["2016-06-14",23.707,23.707,23.707,23.707,0.0],["2016-06-15",23.707,23.707,23.707,23.707,0.0],["2016-06-16",23.3167,23.3167,23.3167,23.3167,1300.0],["2016-06-17",23.3679,23.3679,23.3551,23.3551,1200.0],["2016-06-20",23.3551,23.3551,23.3551,23.3551,0.0],["2016-06-21",23.3551,23.3551,23.3551,23.3551,0.0],["2016-06-22",23.4511,23.4511,23.4511,23.4511,300.0],["2016-06-23",23.5406,23.5406,23.4511,23.4511,1000.0],["2016-06-24",22.4593,23.1311,22.4593,23.1311,500.0],["2016-06-27",23.3039,23.3039,23.2847,23.2847,200.0],["2016-06-28",23.3871,23.3871,23.3103,23.3423,4300.0],["2016-06-29",23.7134,23.8414,23.7134,23.835,3200.0],["2016-06-30",24.0077,24.0589,23.9309,24.0589,1800.0],["2016-07-01",24.0589,24.0589,24.0589,24.0589,0.0],["2016-07-05",24.1229,24.3149,23.8606,24.1229,20300.0],["2016-07-06",24.0845,24.686,24.0781,24.6348,27900.0],["2016-07-07",24.8459,24.8459,24.3852,24.3852,15500.0],["2016-07-08",24.4364,24.4364,24.0141,24.0141,4000.0],["2016-07-11",24.0525,24.2829,24.0141,24.1357,7400.0],["2016-07-12",24.3213,24.4492,24.2253,24.3149,4500.0],["2016-07-13",24.5068,24.5068,24.1869,24.3277,4700.0],["2016-07-14",24.4748,24.4748,24.3725,24.4172,18500.0],["2016-07-15",24.3149,24.3149,24.2957,24.3021,4500.0],["2016-07-18",24.3341,24.398,24.1869,24.398,3500.0],["2016-07-19",24.2893,24.398,24.2893,24.398,3300.0],["2016-07-20",24.5733,24.6186,24.4116,24.4181,7300.0],["2016-07-21",24.347,24.347,24.347,24.347,100.0],["2016-07-22",24.2758,24.3664,24.1982,24.3211,2400.0],["2016-07-25",24.0883,24.0883,24.0818,24.0818,16700.0],["2016-07-26",24.0624,24.0689,23.9266,23.9266,2100.0],["2016-07-27",23.849,23.849,23.6033,23.6033,1600.0],["2016-07-28",23.849,23.849,23.8426,23.8426,700.0],["2016-07-29",24.0948,24.0948,24.0948,24.0948,200.0],["2016-08-01",24.6638,24.6638,23.6615,23.6615,1300.0],["2016-08-02",24.237,24.237,24.0818,24.1853,1200.0],["2016-08-03",24.1271,24.1659,24.0366,24.0366,1600.0],["2016-08-04",24.0366,24.0366,24.0366,24.0366,0.0],["2016-08-05",23.959,24.25,23.959,24.153,500.0],["2016-08-08",24.14,24.14,23.9202,23.9202,1800.0],["2016-08-09",24.2823,24.2823,23.6809,24.0754,4300.0],["2016-08-10",24.2112,24.3017,24.2047,24.2047,1100.0],["2016-08-11",24.3211,24.3405,24.2306,24.2564,12800.0],["2016-08-12",24.431,24.4957,24.1336,24.1336,9900.0],["2016-08-15",24.3276,24.3276,24.25,24.3146,1900.0],["2016-08-16",24.1142,24.3276,24.0883,24.3211,4900.0],["2016-08-17",23.9848,24.2564,23.9848,24.2564,400.0],["2016-08-18",24.347,24.3728,24.2694,24.3728,1200.0],["2016-08-19",24.3534,24.3534,23.8943,23.9784,1600.0],["2016-08-22",23.9848,23.9913,23.9266,23.9654,2600.0],["2016-08-23",23.9266,23.9266,23.9266,23.9266,600.0],["2016-08-24",23.9719,23.9719,23.9008,23.9008,500.0],["2016-08-25",23.9072,23.9266,23.8878,23.9266,1200.0],["2016-08-26",24.2823,24.2823,23.6227,23.6227,3200.0],["2016-08-29",23.5645,23.7585,23.5645,23.7585,8300.0],["2016-08-30",23.5904,23.5968,23.4287,23.4287,700.0],["2016-08-31",23.3511,23.5386,23.28,23.5386,10700.0],["2016-09-01",23.6227,23.6227,23.6227,23.6227,100.0],["2016-09-02",24.0818,24.0818,24.0301,24.0301,1300.0],["2016-09-06",24.0883,24.2564,24.0883,24.2564,2700.0],["2016-09-07",24.2176,24.2176,24.0818,24.0818,1400.0],["2016-09-08",24.0107,24.0495,23.9008,23.9008,3000.0],["2016-09-09",23.7456,23.7456,23.267,23.267,2000.0],["2016-09-12",23.2735,23.4416,23.2153,23.4416,700.0],["2016-09-13",23.1312,23.1312,22.892,22.8984,900.0],["2016-09-14",23.0213,23.0213,23.0213,23.0213,300.0],["2016-09-15",23.1377,23.1377,23.0795,23.0795,400.0],["2016-09-16",22.9243,22.9631,22.879,22.9631,5700.0],["2016-09-19",23.1442,23.2541,23.0407,23.0407,5300.0],["2016-09-20",23.1571,23.2088,23.1571,23.2088,800.0],["2016-09-21",23.3188,23.4481,23.28,23.4481,7800.0],["2016-09-22",23.9525,23.959,23.8102,23.8102,1000.0],["2016-09-23",23.5904,23.5904,23.5904,23.5904,300.0],["2016-09-26",23.461,23.4675,23.4093,23.4093,1200.0],["2016-09-27",23.2994,23.3511,23.2994,23.3511,4700.0],["2016-09-28",23.267,23.267,23.2541,23.2541,1400.0],["2016-09-29",23.2606,23.2606,23.183,23.183,900.0],["2016-09-30",23.3123,23.3964,23.3123,23.3964,2800.0],["2016-10-03",23.2606,23.2606,23.1506,23.1506,3400.0],["2016-10-04",23.2347,23.2347,22.7044,22.7238,3700.0],["2016-10-05",22.6333,22.7626,22.5104,22.5104,1000.0],["2016-10-06",22.4587,22.4587,22.4587,22.4587,1300.0],["2016-10-07",22.3358,22.3552,22.2194,22.2776,2700.0],["2016-10-10",22.8338,22.8596,22.8338,22.8596,300.0],["2016-10-11",22.3035,22.3358,22.2259,22.2259,2300.0],["2016-10-12",22.2712,22.491,22.2712,22.491,700.0],["2016-10-13",22.5428,22.5428,22.5428,22.5428,100.0],["2016-10-14",22.7432,22.9696,22.7432,22.9696,1100.0],["2016-10-17",22.9566,22.9566,22.9566,22.9566,15700.0],["2016-10-18",23.1571,23.1636,23.1571,23.1636,700.0],["2016-10-19",23.2218,23.4352,23.1894,23.1894,124000.0],["2016-10-20",23.2541,23.2541,23.1636,23.1636,35500.0],["2016-10-21",22.9049,23.0019,22.9049,22.9954,76800.0],["2016-10-24",23.073,23.073,22.9243,22.9437,77800.0],["2016-10-25",23.0342,23.0342,22.8079,22.8079,1400.0],["2016-10-26",22.8273,22.8273,22.6268,22.6268,600.0],["2016-10-27",22.7303,22.7303,22.5622,22.7044,700.0],["2016-10-28",22.9595,22.9595,22.9595,22.9595,0.0],["2016-10-31",22.7894,22.9595,22.7894,22.8352,2200.0],["2016-11-01",22.881,22.881,22.881,22.881,1300.0],["2016-11-02",22.8091,22.8091,22.5344,22.5933,1600.0],["2016-11-03",22.4952,22.4952,22.4232,22.4298,4100.0],["2016-11-04",22.3775,22.3775,22.3317,22.3448,8300.0],["2016-11-07",22.7044,22.7044,22.5802,22.6325,2700.0],["2016-11-08",22.7894,22.7894,22.7829,22.7894,12200.0],["2016-11-09",22.3251,22.6325,22.3251,22.3251,2300.0],["2016-11-10",22.2271,22.2336,21.8805,21.9001,8600.0],["2016-11-11",21.6908,21.6908,21.5143,21.5143,1700.0],["2016-11-14",21.4881,21.4881,21.3181,21.3769,11700.0],["2016-11-15",21.5274,21.6516,21.5274,21.6516,1600.0],["2016-11-16",21.6974,21.7497,21.6385,21.7301,1900.0],["2016-11-17",21.8478,21.8478,21.7039,21.7039,3100.0],["2016-11-18",21.7105,21.717,21.7039,21.7105,5900.0],["2016-11-21",21.8805,21.8805,21.8805,21.8805,2300.0],["2016-11-22",21.8412,21.8674,21.8412,21.8674,900.0],["2016-11-23",21.9393,21.9393,21.9393,21.9393,200.0],["2016-11-25",21.9393,21.9393,21.8412,21.8412,2400.0],["2016-11-28",22.4625,22.4625,22.214,22.3251,6400.0],["2016-11-29",22.3251,22.3251,22.3251,22.3251,0.0],["2016-11-30",22.0243,22.0243,21.802,21.8805,56900.0],["2016-12-01",21.9197,21.9197,21.9197,21.9197,1800.0],["2016-12-02",22.044,22.044,21.7497,21.7628,7200.0],["2016-12-05",21.7235,21.7301,21.6254,21.717,2000.0],["2016-12-06",21.6974,21.7105,21.6385,21.6385,1400.0],["2016-12-07",21.6516,21.8805,21.6385,21.8805,61400.0],["2016-12-08",21.8805,22.0243,21.8805,22.0243,3400.0],["2016-12-09",22.1617,22.2205,22.1617,22.2205,200.0],["2016-12-12",22.2074,22.2728,22.1747,22.2728,1000.0],["2016-12-13",22.3448,22.3448,22.3448,22.3448,1100.0],["2016-12-14",22.4559,22.4559,22.0636,22.0636,800.0],["2016-12-15",21.8936,21.9001,21.7824,21.9001,3900.0],["2016-12-16",21.972,22.0963,21.972,22.0963,2800.0],["2016-12-19",22.057,22.057,21.8609,21.972,21000.0],["2016-12-20",21.9982,22.0309,21.972,21.9786,10100.0],["2016-12-21",21.8936,21.9132,21.8739,21.9132,7900.0],["2016-12-22",21.9066,21.9851,21.9066,21.9393,4300.0],["2016-12-23",21.9066,21.9524,21.8347,21.8347,4300.0],["2016-12-27",21.8347,21.8347,21.8347,21.8347,0.0],["2016-12-28",21.8739,21.8739,21.56,21.5927,16100.0],["2016-12-29",21.7105,22.0636,21.7105,22.0309,3900.0],["2016-12-30",22.1944,22.1944,22.1944,22.1944,500.0],["2017-01-03",22.044,22.057,22.0374,22.0374,800.0],["2017-01-04",22.057,22.3709,22.057,22.3709,1500.0],["2017-01-05",22.3709,22.3709,22.3709,22.3709,0.0],["2017-01-06",22.5082,22.5082,22.4232,22.4232,1000.0],["2017-01-09",22.4559,22.4559,22.3905,22.3905,400.0],["2017-01-10",22.5017,22.5344,22.4429,22.5344,6100.0],["2017-01-11",22.3382,22.4298,22.214,22.4298,7500.0],["2017-01-12",22.5475,22.6587,22.5475,22.6587,800.0],["2017-01-13",22.5344,22.5409,22.5344,22.5344,3400.0],["2017-01-17",22.9398,22.9856,22.9071,22.966,2500.0],["2017-01-18",22.7633,22.7633,22.5279,22.5279,1200.0],["2017-01-19",22.5344,22.5344,22.5082,22.5082,300.0],["2017-01-20",22.4755,22.5802,22.4755,22.5802,700.0],["2017-01-23",22.4886,22.5279,22.4886,22.5279,7800.0],["2017-01-24",22.6848,22.6848,22.6848,22.6848,200.0],["2017-01-25",22.8221,23.0314,22.8221,23.0248,2400.0],["2017-01-26",22.9922,23.0772,22.9922,23.0052,9700.0],["2017-01-27",23.1099,23.1099,22.7829,22.8352,19100.0],["2017-01-30",22.7869,22.7869,22.5951,22.6149,6100.0],["2017-01-31",22.82,22.9986,22.82,22.9986,3700.0],["2017-02-01",22.9986,22.9986,22.9986,22.9986,0.0],["2017-02-02",22.9126,22.9324,22.9126,22.9324,1500.0],["2017-02-03",23.1573,23.1573,22.9391,22.9391,1500.0],["2017-02-06",22.9324,22.9457,22.82,22.8663,16700.0],["2017-02-07",22.8861,23.0647,22.8795,23.0647,42100.0],["2017-02-08",23.1573,23.2499,23.1573,23.2499,500.0],["2017-02-09",23.3624,23.4285,23.2896,23.3161,900.0],["2017-02-10",23.3822,23.4484,23.3227,23.3359,8800.0],["2017-02-13",23.111,23.3359,23.0978,23.1309,2300.0],["2017-02-14",23.0713,23.0713,22.7935,22.7935,2100.0],["2017-02-15",22.8795,22.9655,22.8134,22.9655,1400.0],["2017-02-16",23.0515,23.078,23.0118,23.0118,1000.0],["2017-02-17",22.9192,22.9192,22.8994,22.8994,300.0],["2017-02-21",22.8398,22.9258,22.7274,22.7737,9900.0],["2017-02-22",22.6546,22.6811,22.6546,22.6546,3000.0],["2017-02-23",22.9258,23.0317,22.8994,23.0317,1400.0],["2017-02-24",22.8928,22.9192,22.8531,22.8994,1000.0],["2017-02-27",22.906,22.906,22.7274,22.7406,3800.0],["2017-02-28",22.6216,22.6216,22.5885,22.5885,6800.0],["2017-03-01",22.5819,22.6546,22.4496,22.562,6500.0],["2017-03-02",22.4827,22.5951,22.4827,22.5951,2400.0],["2017-03-03",22.5223,22.5488,22.4694,22.4694,5200.0],["2017-03-06",22.4959,22.4959,22.4959,22.4959,200.0],["2017-03-07",22.2975,22.5885,22.2776,22.5753,3300.0],["2017-03-08",22.4628,22.4628,22.2512,22.2512,1400.0],["2017-03-09",22.3834,22.3834,22.3834,22.3834,200.0],["2017-03-10",22.4959,22.4959,22.3636,22.3636,1000.0],["2017-03-13",22.4099,22.4562,22.357,22.4562,2200.0],["2017-03-14",22.271,22.271,22.1586,22.1586,1600.0],["2017-03-15",22.3504,22.6017,22.3504,22.6017,500.0],["2017-03-16",22.82,22.82,22.648,22.648,300.0],["2017-03-17",22.8531,22.8597,22.8531,22.8597,6400.0],["2017-03-20",22.7274,22.734,22.7009,22.7009,3900.0],["2017-03-21",22.8729,22.8795,22.8729,22.8795,1500.0],["2017-03-22",23.0515,23.1706,23.0515,23.164,6500.0],["2017-03-23",23.2103,23.369,23.2103,23.3492,2300.0],["2017-03-24",23.3756,23.3955,23.3756,23.3955,1800.0],["2017-03-27",23.4219,23.4484,23.4219,23.4484,3200.0],["2017-03-28",23.455,23.455,23.2499,23.2499,2800.0],["2017-03-29",23.2499,23.2499,23.2499,23.2499,1600.0],["2017-03-30",23.4087,23.4153,23.2962,23.3029,32200.0],["2017-03-31",23.3955,23.4021,23.3955,23.4021,900.0],["2017-04-03",23.2962,23.2962,23.2962,23.2962,100.0],["2017-04-04",23.078,23.1176,23.078,23.1176,1100.0],["2017-04-05",23.2169,23.2433,23.1507,23.1507,4200.0],["2017-04-06",23.1507,23.1507,23.1507,23.1507,0.0],["2017-04-07",23.3492,23.3492,23.3492,23.3492,2500.0],["2017-04-10",23.1838,23.1904,23.1838,23.1904,1200.0],["2017-04-11",23.5344,23.5344,23.4947,23.4947,9300.0],["2017-04-12",23.6005,23.8122,23.6005,23.8122,1500.0],["2017-04-13",23.7063,23.713,23.5741,23.5807,3500.0],["2017-04-17",23.6733,23.6733,23.6733,23.6733,400.0],["2017-04-18",23.3492,23.4219,23.3492,23.4219,2200.0],["2017-04-19",23.4219,23.4219,23.4219,23.4219,0.0],["2017-04-20",23.1706,23.1838,23.1706,23.1838,4300.0],["2017-04-21",23.1838,23.1838,23.1838,23.1838,0.0],["2017-04-24",23.3425,23.3492,23.3425,23.3492,4300.0],["2017-04-25",23.1507,23.2169,23.1507,23.2169,2600.0],["2017-04-26",23.1309,23.1309,23.1309,23.1309,3100.0],["2017-04-27",23.1068,23.2138,23.0332,23.2071,4300.0],["2017-04-28",23.0867,23.0867,23.06,23.06,4200.0],["2017-05-01",23.1269,23.1603,23.06,23.06,4900.0],["2017-05-02",23.06,23.06,23.06,23.06,6600.0],["2017-05-03",22.9998,22.9998,22.9998,22.9998,500.0],["2017-05-04",22.9998,22.9998,22.7657,22.8727,6500.0],["2017-05-05",22.9931,23.274,22.9931,23.2406,62400.0],["2017-05-08",23.1804,23.274,23.1737,23.274,68600.0],["2017-05-09",22.9998,23.0399,22.973,22.9931,175500.0],["2017-05-10",23.0667,23.1536,23.0667,23.1469,4600.0],["2017-05-11",23.4011,23.4011,22.9062,22.9062,1200.0],["2017-05-12",22.9931,23.0065,22.9931,23.0065,300.0],["2017-05-15",23.1737,23.2539,23.0801,23.0801,1600.0],["2017-05-16",23.1603,23.2807,23.1336,23.1336,5100.0],["2017-05-17",22.9129,23.3476,22.9129,23.2004,1600.0],["2017-05-18",22.7323,23.0065,22.7323,23.0065,13700.0],["2017-05-19",23.1536,23.2339,23.1536,23.2071,9000.0],["2017-05-22",22.5785,23.4078,22.5517,23.4078,600.0],["2017-05-23",23.5281,23.6552,23.5281,23.575,8500.0],["2017-05-24",23.4345,23.7221,23.4345,23.7221,8000.0],["2017-05-25",23.7355,23.7355,23.6753,23.682,3300.0],["2017-05-26",23.6753,23.6753,23.6753,23.6753,2400.0],["2017-05-30",23.6218,23.7288,23.6218,23.7288,2500.0],["2017-05-31",23.7422,23.8893,23.7422,23.8826,21900.0],["2017-06-01",23.8559,24.0164,23.8425,24.0164,2900.0],["2017-06-02",24.1902,24.1902,24.1902,24.1902,7700.0],["2017-06-05",24.2571,24.2571,24.2571,24.2571,2200.0],["2017-06-06",24.4845,24.4845,24.2973,24.3441,8100.0],["2017-06-07",24.0966,24.0966,24.0966,24.0966,5700.0],["2017-06-08",24.0966,24.0966,24.0966,24.0966,0.0],["2017-06-09",24.3508,24.3508,24.0966,24.0966,7600.0],["2017-06-12",24.1902,24.2103,24.0766,24.0766,500.0],["2017-06-13",24.2504,24.2638,24.2504,24.2638,5400.0],["2017-06-14",24.5782,24.5782,24.4578,24.538,59500.0],["2017-06-15",24.3641,24.6116,24.1969,24.2638,17100.0],["2017-06-16",24.6785,24.6852,24.6383,24.6383,2100.0],["2017-06-19",24.645,24.6918,24.5447,24.5447,8200.0],["2017-06-20",24.4377,24.4912,24.3842,24.4912,1800.0],["2017-06-21",24.4176,24.431,24.4176,24.431,900.0],["2017-06-22",24.518,24.625,24.518,24.625,700.0],["2017-06-23",24.4243,24.6183,24.4243,24.5648,3300.0],["2017-06-26",24.7453,24.7654,24.7052,24.7186,1200.0],["2017-06-27",24.7788,24.7788,24.6985,24.6985,2300.0],["2017-06-28",25.0463,25.1266,25.0463,25.1266,28500.0],["2017-06-29",24.6785,25.0329,24.6785,25.0329,1000.0],["2017-06-30",24.966,24.966,24.8724,24.946,7100.0],["2017-07-03",24.9393,24.9661,24.9393,24.9661,500.0],["2017-07-05",24.7453,24.7855,24.7453,24.7855,400.0],["2017-07-06",24.645,24.645,24.538,24.538,1000.0],["2017-07-07",24.4912,24.538,24.4912,24.538,1200.0],["2017-07-10",24.5313,24.5715,24.411,24.5715,21000.0],["2017-07-11",24.3574,24.3775,24.3508,24.3775,16900.0],["2017-07-12",24.6116,24.8523,24.5982,24.8055,3000.0],["2017-07-13",24.7119,24.7119,24.6183,24.6918,1700.0],["2017-07-14",24.7387,24.8323,24.7387,24.8323,800.0],["2017-07-17",24.7989,24.8791,24.7119,24.7119,5400.0],["2017-07-18",24.8323,24.8323,24.8323,24.8323,8300.0],["2017-07-19",24.9661,24.9661,24.9661,24.9661,1500.0],["2017-07-20",25.0062,25.1333,24.9661,25.1199,1400.0],["2017-07-21",25.1332,25.1934,25.0998,25.0998,2600.0],["2017-07-24",25.2135,25.3071,25.2135,25.3071,11000.0],["2017-07-25",25.0998,25.0998,24.946,24.946,1300.0],["2017-07-26",24.9861,24.9995,24.839,24.9995,1300.0],["2017-07-27",25.0664,25.4141,24.859,24.8724,1300.0],["2017-07-28",24.9847,25.0523,24.9847,25.032,3600.0],["2017-07-31",25.0253,25.1808,24.9103,25.1808,9000.0],["2017-08-01",25.4649,25.4649,25.3093,25.3093,500.0],["2017-08-02",25.2147,25.3093,25.2147,25.2891,1200.0],["2017-08-03",25.2891,25.2891,25.2891,25.2891,0.0],["2017-08-04",25.0253,25.0253,25.0253,25.0253,3200.0],["2017-08-07",25.8031,25.8031,25.0253,25.0253,900.0],["2017-08-08",25.0726,25.0726,25.0118,25.0388,2700.0],["2017-08-09",25.0185,25.0591,25.0185,25.0253,10400.0],["2017-08-10",24.7953,24.9847,24.7953,24.9103,9100.0],["2017-08-11",24.9779,25.0591,24.9779,25.0591,1600.0],["2017-08-14",25.0929,25.0997,25.0929,25.0929,1400.0],["2017-08-15",25.1267,25.1267,25.1267,25.1267,400.0],["2017-08-16",25.2417,25.2417,25.1673,25.1808,2500.0],["2017-08-17",25.3161,25.3161,25.2485,25.2485,1500.0],["2017-08-18",25.3026,25.4108,25.2891,25.404,1700.0],["2017-08-21",25.3635,25.4784,25.3635,25.4446,4300.0],["2017-08-22",25.4379,25.4649,25.4379,25.4649,900.0],["2017-08-23",25.5325,25.7625,25.5325,25.7625,1200.0],["2017-08-24",25.7625,25.9248,25.749,25.9113,8100.0],["2017-08-25",25.9248,25.9384,25.7896,25.8978,1700.0],["2017-08-28",25.9519,26.0263,25.8978,25.8978,5000.0],["2017-08-29",25.8978,25.8978,25.8978,25.8978,5300.0],["2017-08-30",25.7016,25.7354,25.7016,25.7084,1400.0],["2017-08-31",25.776,25.776,25.776,25.776,22200.0],["2017-09-01",26.1413,26.1413,26.1413,26.1413,6700.0],["2017-09-05",26.0533,26.0533,26.0533,26.0533,2600.0],["2017-09-06",26.0736,26.6485,26.0736,26.5065,7000.0],["2017-09-07",26.7094,26.7094,26.635,26.635,11100.0],["2017-09-08",26.635,26.635,26.635,26.635,0.0],["2017-09-11",26.5741,26.5741,26.5133,26.5133,12100.0],["2017-09-12",26.3915,26.3915,26.2765,26.2765,15300.0],["2017-09-13",25.9316,25.9316,25.7084,25.7219,8100.0],["2017-09-14",25.7219,25.7219,25.7219,25.7219,600.0],["2017-09-15",25.7557,25.7557,25.7084,25.7084,3000.0],["2017-09-18",25.5258,25.5934,25.377,25.4649,26700.0],["2017-09-19",25.519,25.5934,25.5055,25.5055,16100.0],["2017-09-20",25.5055,25.519,25.3026,25.3567,92500.0],["2017-09-21",25.3432,25.5393,25.3296,25.5393,9300.0],["2017-09-22",25.5731,25.5731,25.4379,25.4379,15900.0],["2017-09-25",25.4243,25.6002,25.4243,25.5596,17700.0],["2017-09-26",25.4784,25.607,25.4784,25.5596,17500.0],["2017-09-27",25.4987,25.5528,25.3296,25.3432,20400.0],["2017-09-28",25.3093,25.6002,25.2552,25.5867,137800.0],["2017-09-29",26.148,26.148,25.5664,25.6272,5900.0],["2017-10-02",25.6002,25.6881,25.5664,25.6272,4700.0],["2017-10-03",25.5799,25.6881,25.5731,25.6881,700.0],["2017-10-04",25.6272,25.8301,25.6272,25.8301,1400.0],["2017-10-05",25.6543,25.8099,25.6543,25.7963,3100.0],["2017-10-06",25.8166,25.9519,25.8166,25.9316,7300.0],["2017-10-09",26.148,26.148,25.8099,26.121,800.0],["2017-10-10",26.0195,26.0736,26.0195,26.0398,1000.0],["2017-10-11",26.1616,26.2021,26.1616,26.2021,1900.0],["2017-10-12",26.1345,26.3577,26.1345,26.3171,2200.0],["2017-10-13",26.263,26.263,26.148,26.148,204300.0],["2017-10-16",26.0331,26.1548,26.0331,26.1548,3700.0],["2017-10-17",26.0804,26.2495,26.0804,26.2021,7700.0],["2017-10-18",26.2157,26.3171,26.2157,26.3171,2200.0],["2017-10-19",26.3442,26.3442,26.2495,26.2562,6800.0],["2017-10-20",26.1074,26.1345,25.9316,25.9316,1400.0],["2017-10-23",25.9654,25.9654,25.9654,25.9654,600.0],["2017-10-24",26.0398,26.0398,25.8775,25.8842,3400.0],["2017-10-25",25.8301,25.8301,25.6002,25.6813,22900.0],["2017-10-26",26.006,26.006,25.7016,25.7693,2700.0],["2017-10-27",25.6881,25.7355,25.6881,25.7287,2500.0],["2017-10-30",25.8166,26.3712,25.7625,25.9519,2900.0],["2017-10-31",25.9929,25.9929,25.6371,25.8835,3100.0],["2017-11-01",25.6919,25.6919,25.5277,25.5893,7100.0],["2017-11-02",25.644,25.644,25.644,25.644,200.0],["2017-11-03",25.8561,25.9108,25.7877,25.8219,1100.0],["2017-11-06",25.9519,26.1435,25.9519,26.1366,2100.0],["2017-11-07",26.0135,26.1503,26.0135,26.1366,2000.0],["2017-11-08",26.2666,26.2666,26.1229,26.1229,1100.0],["2017-11-09",26.1914,26.1914,26.1777,26.1777,700.0],["2017-11-10",26.034,26.2461,26.034,26.1093,2600.0],["2017-11-13",26.1366,26.1366,25.6577,25.6577,5100.0],["2017-11-14",25.6029,25.6166,25.5619,25.5756,10100.0],["2017-11-15",25.3635,25.4593,25.3156,25.4045,2300.0],["2017-11-16",25.5208,25.5893,25.5208,25.5482,2400.0],["2017-11-17",25.5345,25.5345,25.4182,25.4182,2300.0],["2017-11-20",25.3498,25.4935,25.3498,25.4729,3600.0],["2017-11-21",25.6782,25.6782,25.5756,25.6166,29300.0],["2017-11-22",25.9314,25.9656,25.9314,25.9656,700.0],["2017-11-24",26.2393,26.2393,26.2393,26.2393,14300.0],["2017-11-27",26.2871,26.2871,26.1503,26.1914,3700.0],["2017-11-28",26.1708,26.3008,26.1503,26.1503,1100.0],["2017-11-29",26.2051,26.2051,25.8356,25.8356,9600.0],["2017-11-30",25.5482,25.5551,25.4798,25.4798,21600.0],["2017-12-01",26.1161,26.2666,26.1161,26.2666,11600.0],["2017-12-04",26.3761,26.4171,26.2324,26.2529,2900.0],["2017-12-05",26.0819,26.2393,26.0203,26.0887,4800.0],["2017-12-06",26.2872,26.3624,26.2872,26.3624,1500.0],["2017-12-07",25.4935,25.5824,25.4798,25.4866,16400.0],["2017-12-08",25.4866,25.5277,25.4866,25.4935,3400.0],["2017-12-11",25.7672,25.7672,25.6782,25.6782,7300.0],["2017-12-12",25.6508,25.6508,25.5072,25.514,3600.0],["2017-12-13",25.4524,25.555,25.4045,25.555,3000.0],["2017-12-14",25.5208,25.6029,25.5072,25.5072,1600.0],["2017-12-15",25.4935,25.5619,25.4661,25.5345,11500.0],["2017-12-18",25.5208,25.6098,25.3703,25.4045,13000.0],["2017-12-19",25.3156,25.3156,25.2061,25.2061,6600.0],["2017-12-20",25.3087,25.3087,25.1445,25.2608,2600.0],["2017-12-21",25.3156,25.4045,25.2677,25.2745,5200.0],["2017-12-22",25.2472,25.2472,25.1924,25.1924,700.0],["2017-12-26",24.6587,25.4319,24.6519,24.6519,2400.0],["2017-12-27",25.0351,25.4798,25.0351,25.2882,2100.0],["2017-12-28",25.4798,25.6508,25.425,25.6508,3200.0],["2017-12-29",25.5687,25.6235,25.5003,25.6235,4900.0],["2018-01-02",25.9245,25.9245,25.7193,25.8219,11100.0],["2018-01-03",25.7466,25.8424,25.6235,25.6714,8600.0],["2018-01-04",26.2324,26.2324,25.555,25.5687,17000.0],["2018-01-05",25.8766,25.8766,25.7329,25.7808,6300.0],["2018-01-08",25.8561,25.9177,25.7056,25.9177,4600.0],["2018-01-09",25.6508,25.8766,25.6508,25.8766,11000.0],["2018-01-10",25.6372,25.6372,25.1172,25.1924,7100.0],["2018-01-11",25.124,25.2472,25.124,25.2403,14800.0],["2018-01-12",25.0077,25.1582,24.9735,25.1582,4700.0],["2018-01-16",25.9793,25.9793,25.4114,25.5003,5000.0],["2018-01-17",25.5277,25.6577,25.2061,25.5414,13500.0],["2018-01-18",25.3772,25.4524,25.3498,25.3908,9300.0],["2018-01-19",25.3703,25.4045,25.2677,25.2677,1800.0],["2018-01-22",25.3703,25.514,25.3703,25.4729,18100.0],["2018-01-23",25.4319,25.555,25.4114,25.5208,15300.0],["2018-01-24",25.7124,25.7398,25.5961,25.6987,33300.0],["2018-01-25",25.5961,25.7398,25.5482,25.685,16900.0],["2018-01-26",25.6919,25.945,25.6919,25.9314,13300.0],["2018-01-29",25.6919,25.6919,25.4866,25.555,17400.0],["2018-01-30",25.5619,25.6029,25.4798,25.4866,72600.0],["2018-01-31",25.6792,25.6792,25.3813,25.6307,12500.0],["2018-02-01",25.3744,25.4437,25.2705,25.3744,16600.0],["2018-02-02",24.938,24.938,24.6055,24.6055,21000.0],["2018-02-05",24.176,24.4739,23.7257,24.2176,15700.0],["2018-02-06",23.4625,24.1067,23.4625,24.0929,25600.0],["2018-02-07",23.8504,24.1552,23.8504,23.9266,34400.0],["2018-02-08",23.9266,23.9266,23.6357,23.6357,15900.0],["2018-02-09",23.8781,23.9959,23.6634,23.9197,43900.0],["2018-02-12",24.0859,24.0859,22.8113,22.8113,67700.0],["2018-02-13",22.9152,22.9152,21.9593,21.9593,100300.0],["2018-02-14",21.5991,22.084,21.5229,22.084,39900.0],["2018-02-15",21.9524,22.368,21.7515,22.368,85500.0],["2018-02-16",22.4234,22.8806,22.4234,22.7975,34200.0],["2018-02-20",22.7559,22.839,22.5966,22.6866,7800.0],["2018-02-21",22.6243,22.749,22.4096,22.4858,7800.0],["2018-02-22",22.4858,22.562,22.3957,22.4442,9000.0],["2018-02-23",23.1231,23.1231,22.6105,22.9707,2900.0],["2018-02-26",22.936,22.9984,22.9291,22.9291,8600.0],["2018-02-27",22.9083,22.9083,22.6105,22.6105,4500.0],["2018-02-28",22.6035,22.6035,22.3818,22.3818,27300.0],["2018-03-01",22.3334,22.368,22.2087,22.2849,10200.0],["2018-03-02",22.3403,22.368,22.181,22.2987,10100.0],["2018-03-05",22.0978,22.2017,22.084,22.2017,3800.0],["2018-03-06",22.084,22.1532,21.9939,22.0009,9100.0],["2018-03-07",22.4996,22.4996,21.8831,21.9524,98200.0],["2018-03-08",22.4858,22.4858,21.6961,21.8623,22200.0],["2018-03-09",21.8554,22.0909,21.8554,22.0493,6600.0],["2018-03-12",22.077,22.2433,22.077,22.1879,1400.0],["2018-03-13",22.7559,22.7559,21.7792,21.7792,37900.0],["2018-03-14",21.8623,21.8623,21.6822,21.7376,28000.0],["2018-03-15",21.6891,21.6891,21.4952,21.5367,8200.0],["2018-03-16",21.4605,21.5021,21.225,21.225,29000.0],["2018-03-19",21.2804,21.3913,21.1627,21.3705,14700.0],["2018-03-20",21.4882,21.5437,21.3705,21.5437,115900.0],["2018-03-21",21.8762,22.077,21.8762,22.077,7700.0],["2018-03-22",21.89,22.0978,21.8207,21.987,34100.0],["2018-03-23",22.181,22.181,22.1048,22.1186,28400.0],["2018-03-26",22.1186,22.1186,21.6406,21.6961,6600.0],["2018-03-27",21.7099,22.0008,21.7099,21.9524,10600.0],["2018-03-28",21.7584,22.0563,21.7584,21.987,7900.0],["2018-03-29",21.9801,21.9801,21.8831,21.8831,8000.0],["2018-04-02",22.2364,22.2364,22.0909,22.0909,3600.0],["2018-04-03",22.2849,22.2918,22.174,22.2295,23500.0],["2018-04-04",22.084,22.1671,22.084,22.1671,15900.0],["2018-04-05",22.3195,22.6105,22.3195,22.6105,20500.0],["2018-04-06",23.1646,23.1646,22.3057,22.3057,7600.0],["2018-04-09",22.9984,22.9984,22.3541,22.5827,3900.0],["2018-04-10",22.652,22.652,22.2918,22.4511,1100.0],["2018-04-11",22.3195,22.3264,22.2156,22.2295,1100.0],["2018-04-12",22.749,22.749,22.0563,22.0563,7100.0],["2018-04-13",22.0978,22.1602,21.9731,21.9731,6300.0],["2018-04-16",22.1325,22.3403,22.1325,22.2918,2700.0],["2018-04-17",22.3264,22.4165,22.3264,22.368,3900.0],["2018-04-18",22.4026,22.4026,22.271,22.3472,4800.0],["2018-04-19",22.3957,22.4858,22.1671,22.1671,6600.0],["2018-04-20",22.1117,22.2087,21.9177,21.9247,5100.0],["2018-04-23",21.8554,21.9801,21.8,21.8,3900.0],["2018-04-24",21.8277,21.8554,21.7723,21.7792,7900.0],["2018-04-25",21.6683,21.7515,21.5783,21.7307,3300.0],["2018-04-26",21.7376,21.9662,21.7168,21.9039,4100.0],["2018-04-27",22.084,22.2849,22.084,22.2849,2100.0],["2018-04-30",22.1233,22.1233,21.9337,21.9337,3900.0],["2018-05-01",21.9548,22.1725,21.9267,22.0671,4600.0],["2018-05-02",22.1374,22.2568,22.0812,22.0882,3500.0],["2018-05-03",22.1514,22.3902,22.1233,22.3902,3900.0],["2018-05-04",22.2638,22.4745,22.2638,22.4675,11600.0],["2018-05-07",22.5237,22.5237,22.2919,22.3902,10000.0],["2018-05-08",22.1233,22.1725,22.1163,22.1163,8900.0],["2018-05-09",22.2427,22.2568,22.1304,22.1444,3200.0],["2018-05-10",22.2568,22.2849,22.2006,22.2287,3700.0],["2018-05-11",22.3832,22.5377,22.0812,22.1585,17100.0],["2018-05-14",22.5447,22.5447,22.0882,22.0882,19100.0],["2018-05-15",21.9407,22.1936,21.9407,22.1585,1800.0],["2018-05-16",22.2146,22.3411,22.1655,22.2146,3500.0],["2018-05-17",22.2778,22.2778,22.1585,22.1585,2100.0],["2018-05-18",22.1444,22.1584,22.1444,22.1514,1400.0],["2018-05-21",22.1725,23.3946,22.1585,22.1585,2200.0],["2018-05-22",21.9829,22.3411,21.9267,21.9267,5300.0],["2018-05-23",21.6247,22.1093,21.6247,22.1093,8800.0],["2018-05-24",21.9688,22.0742,21.9688,22.0742,4800.0],["2018-05-25",22.0039,22.0461,21.9899,21.9969,1100.0],["2018-05-29",21.8354,21.8635,21.7722,21.8424,4400.0],["2018-05-30",21.8986,22.1936,21.8916,22.0812,11400.0],["2018-05-31",22.011,22.011,21.8494,21.9337,11900.0],["2018-06-01",21.8564,21.8635,21.7581,21.8073,1500.0],["2018-06-04",21.8564,21.8635,21.8073,21.8424,1500.0],["2018-06-05",21.7862,21.9056,21.7862,21.8705,5400.0],["2018-06-06",21.9337,21.9337,21.6598,21.6598,3300.0],["2018-06-07",21.6949,21.7371,21.5615,21.7019,8200.0],["2018-06-08",21.6809,21.9337,21.6598,21.7722,5600.0],["2018-06-11",21.73,21.7441,21.6809,21.7019,14800.0],["2018-06-12",21.7019,21.73,21.6668,21.6809,1300.0],["2018-06-13",21.6809,21.737,21.6668,21.73,1700.0],["2018-06-14",21.716,21.716,21.5755,21.5755,4500.0],["2018-06-15",21.6949,21.9618,21.6949,21.9618,3800.0],["2018-06-18",21.421,21.7932,21.421,21.7651,9100.0],["2018-06-19",21.7932,21.7932,21.6738,21.7511,4200.0],["2018-06-20",21.8494,22.032,21.8494,21.9126,5100.0],["2018-06-21",22.0531,22.1865,22.0531,22.1585,4200.0],["2018-06-22",22.4394,22.6079,22.4043,22.6079,8100.0],["2018-06-25",22.615,22.6571,22.5166,22.5869,7400.0],["2018-06-26",22.615,22.7625,22.615,22.6992,1200.0],["2018-06-27",22.6852,22.6922,22.5307,22.5307,3600.0],["2018-06-28",22.6641,22.6641,22.5798,22.5869,1900.0],["2018-06-29",22.615,22.8608,22.5447,22.8608,19700.0],["2018-07-02",24.0547,24.0547,22.5728,22.5728,1000.0],["2018-07-03",22.8889,22.9872,22.7905,22.7905,800.0],["2018-07-05",22.9099,22.924,22.8257,22.8538,6600.0],["2018-07-06",22.9521,22.9802,22.924,22.924,14100.0],["2018-07-09",23.0645,23.0785,22.5447,22.5588,19100.0],["2018-07-10",22.5447,22.7695,22.5447,22.7133,1900.0],["2018-07-11",23.2119,23.2119,22.4324,22.4815,10500.0],["2018-07-12",22.7273,22.7414,22.7203,22.7414,27200.0],["2018-07-13",22.6782,22.7063,22.5166,22.7063,22800.0],["2018-07-16",22.7273,22.8046,22.7273,22.8046,1200.0],["2018-07-17",22.6992,22.7414,22.6852,22.7273,4600.0],["2018-07-18",22.629,22.629,22.4253,22.4253,7300.0],["2018-07-19",22.3972,22.5447,22.327,22.5447,8800.0],["2018-07-20",22.7414,22.7414,22.6571,22.6992,15100.0],["2018-07-23",22.8186,22.8186,22.5658,22.5798,19600.0],["2018-07-24",22.5798,22.6641,22.5798,22.6431,5300.0],["2018-07-25",22.7203,22.7976,22.6992,22.7976,800.0],["2018-07-26",22.8116,22.9099,22.8116,22.8678,2200.0],["2018-07-27",22.8467,22.8959,22.8257,22.8257,700.0],["2018-07-30",22.931,22.9451,22.615,22.8257,6700.0],["2018-07-31",22.5798,22.6431,22.5798,22.6431,1300.0],["2018-08-01",22.629,22.6431,22.4605,22.622,2500.0],["2018-08-02",22.5588,22.7554,22.5588,22.7484,3900.0],["2018-08-03",22.8186,23.0434,22.8186,23.0083,65200.0],["2018-08-06",23.1768,23.1768,22.334,23.1417,900.0],["2018-08-07",23.0153,23.0153,22.7273,22.7273,23600.0],["2018-08-08",22.2357,22.8046,22.2357,22.8046,38100.0],["2018-08-09",22.8186,22.9451,22.8186,22.9451,1600.0],["2018-08-10",21.8073,21.8073,21.1682,21.5825,25500.0],["2018-08-13",21.2454,21.4702,21.2454,21.4702,13900.0],["2018-08-14",21.5755,21.6528,21.4912,21.6528,13000.0],["2018-08-15",21.5615,21.8284,21.5615,21.8284,265300.0],["2018-08-16",21.9337,22.1304,21.9337,22.1233,9800.0],["2018-08-17",22.334,22.5447,22.2076,22.5447,38400.0],["2018-08-20",22.4394,22.4885,22.4253,22.4885,19100.0],["2018-08-21",22.3411,22.3411,22.2919,22.2989,800.0],["2018-08-22",22.1584,22.1584,22.039,22.039,5600.0],["2018-08-23",21.9548,21.9688,21.8845,21.8845,28000.0],["2018-08-24",21.8494,21.8986,21.8424,21.8986,5000.0],["2018-08-27",21.8494,21.9829,21.8424,21.9548,2400.0],["2018-08-28",22.0952,22.0952,22.0039,22.0039,17300.0],["2018-08-29",22.2006,22.2006,22.2006,22.2006,1800.0],["2018-08-30",22.2498,22.4253,22.2498,22.3691,18800.0],["2018-08-31",22.2919,22.2919,22.0391,22.0601,5900.0],["2018-09-04",21.9477,22.018,21.9407,21.9407,5600.0],["2018-09-05",21.9337,21.9337,21.8354,21.8354,1900.0],["2018-09-06",21.9126,21.9899,21.9126,21.9899,500.0],["2018-09-07",21.9337,21.9337,21.7722,21.8845,3700.0],["2018-09-10",22.025,22.1023,21.9478,21.9478,10600.0],["2018-09-11",21.8705,21.8705,21.7371,21.8003,1700.0],["2018-09-12",21.3367,22.0461,21.3367,22.025,3800.0],["2018-09-13",22.018,22.0812,22.018,22.0812,500.0],["2018-09-14",21.3016,22.025,21.3016,22.025,5700.0],["2018-09-17",22.4394,22.4394,22.2989,22.3762,3500.0],["2018-09-18",22.2498,22.3621,22.2287,22.3621,5300.0],["2018-09-19",22.3691,22.3691,22.1374,22.1795,30400.0],["2018-09-20",22.2146,22.2146,21.8564,22.039,14600.0],["2018-09-21",21.8424,22.1725,21.8424,22.032,28800.0],["2018-09-24",21.8424,22.1725,21.8424,21.8494,1200.0],["2018-09-25",21.7371,21.8213,21.7371,21.7371,7300.0],["2018-09-26",21.7371,21.8424,21.6247,21.6247,5100.0],["2018-09-27",21.4912,21.6668,21.4842,21.5755,9300.0],["2018-09-28",21.8705,21.8705,21.8003,21.8284,800.0],["2018-10-01",21.9548,21.9969,21.9056,21.9969,1800.0],["2018-10-02",21.9056,21.9548,21.8916,21.9196,2600.0],["2018-10-03",21.9688,21.9829,21.6668,21.6668,2100.0],["2018-10-04",21.4491,21.4491,21.2314,21.3086,6300.0],["2018-10-05",21.2805,21.3859,21.2805,21.3859,800.0],["2018-10-08",21.4983,21.4983,21.3297,21.4983,1200.0],["2018-10-09",21.3157,21.407,21.1892,21.1892,16600.0],["2018-10-10",21.112,21.112,20.7046,20.7046,26400.0],["2018-10-11",20.7046,20.9294,20.5431,20.7468,4200.0],["2018-10-12",20.6555,20.6976,20.5361,20.6274,2800.0],["2018-10-15",20.7468,20.9504,20.7468,20.7819,13000.0],["2018-10-16",20.8943,21.0769,20.8943,21.0769,10100.0],["2018-10-17",21.119,21.119,21.0628,21.0628,9700.0],["2018-10-18",20.8662,20.8943,20.8662,20.8943,20500.0],["2018-10-19",20.824,21.0628,20.824,20.9715,39400.0],["2018-10-22",20.9504,21.0066,20.9294,21.0066,3500.0],["2018-10-23",21.0066,21.1401,20.9926,21.1401,2600.0],["2018-10-24",21.3718,21.7722,21.3718,21.7651,1500.0],["2018-10-25",21.9477,21.9477,21.5264,21.7019,55700.0],["2018-10-26",21.5544,21.73,21.5334,21.6809,4500.0],["2018-10-29",21.6809,21.716,21.5193,21.5193,4100.0],["2018-10-30",21.6598,22.1725,21.6598,21.9337,2200.0],["2018-10-31",21.6036,21.7019,21.6036,21.6528,20100.0],["2018-11-01",21.8073,21.8073,21.5193,21.5193,800.0],["2018-11-02",21.4842,21.4842,21.1963,21.3227,6800.0],["2018-11-05",21.3227,21.716,21.3227,21.6528,1500.0],["2018-11-06",21.6738,21.7581,21.6738,21.7511,2900.0],["2018-11-07",21.8073,21.9548,21.8073,21.9548,2700.0],["2018-11-08",22.0391,22.1374,21.7019,21.8986,7200.0],["2018-11-09",22.6782,23.0504,22.6501,22.9521,28700.0],["2018-11-12",22.8467,23.1698,22.7625,23.0434,18900.0],["2018-11-13",22.9521,23.0153,22.9029,22.938,2300.0],["2018-11-14",23.0012,23.233,22.924,23.233,2300.0],["2018-11-15",23.3313,23.3735,23.3313,23.3384,11500.0],["2018-11-16",23.5139,23.5139,23.4507,23.4507,1700.0],["2018-11-19",23.3735,23.4788,23.3735,23.4367,16600.0],["2018-11-20",23.1066,23.1487,22.9029,22.9029,14800.0],["2018-11-21",23.0153,23.0364,22.9521,23.0364,1400.0],["2018-11-23",23.0012,23.0644,23.0012,23.0223,1000.0],["2018-11-26",23.24,23.2892,22.8889,22.9731,5900.0],["2018-11-27",22.8467,22.9731,22.8467,22.9661,25800.0],["2018-11-28",22.9099,23.3032,22.8819,23.3032,10000.0],["2018-11-29",23.3875,23.6825,23.3875,23.6614,10900.0],["2018-11-30",23.528,23.6333,23.4929,23.5701,57900.0],["2018-12-03",23.7246,23.7457,23.6755,23.7036,2500.0],["2018-12-04",23.9564,24.0618,23.9002,23.9002,12600.0],["2018-12-06",24.2233,24.2233,23.6193,23.8511,2300.0],["2018-12-07",23.8862,23.8932,23.7527,23.8019,36000.0],["2018-12-10",23.7036,23.7036,23.4718,23.4858,15000.0],["2018-12-11",23.4437,23.4507,23.3665,23.4086,6500.0],["2018-12-12",23.5842,23.6263,23.1979,23.3032,8000.0],["2018-12-13",23.4648,23.528,23.4367,23.4367,1000.0],["2018-12-14",23.4016,23.4016,23.3032,23.3032,700.0],["2018-12-17",23.7878,23.7878,23.1487,23.1487,4100.0],["2018-12-18",23.0645,23.0645,22.8818,22.924,9700.0],["2018-12-19",22.8397,22.9099,22.8186,22.9099,2000.0],["2018-12-20",22.8748,22.8748,22.7625,22.7625,28000.0],["2018-12-21",22.6782,22.6782,22.327,22.327,1000.0],["2018-12-24",22.2357,22.2357,21.6809,21.7581,2800.0],["2018-12-26",21.1682,21.1682,20.5712,20.6133,1200.0],["2018-12-27",21.8073,22.0391,21.5123,21.9969,3300.0],["2018-12-28",22.0812,22.6079,22.0531,22.3972,2400.0],["2018-12-31",22.8818,22.8818,22.2568,22.5026,3400.0],["2019-01-02",22.4815,22.4815,22.4815,22.4815,9100.0],["2019-01-03",22.6501,22.6501,22.6501,22.6501,400.0],["2019-01-04",22.7625,22.7765,22.5096,22.5377,10500.0],["2019-01-07",22.6641,22.8327,22.6641,22.8327,23400.0],["2019-01-08",22.8959,23.1277,22.8818,23.1277,1000.0],["2019-01-09",23.3103,23.4718,23.233,23.4437,1800.0],["2019-01-10",23.4718,23.5631,23.4578,23.5631,12100.0],["2019-01-11",23.535,23.6193,23.4788,23.5069,28600.0],["2019-01-14",23.4016,23.4297,23.2892,23.3173,15000.0],["2019-01-15",23.4437,23.7036,23.4437,23.7036,20500.0],["2019-01-16",23.6474,23.7246,23.5982,23.5982,8900.0],["2019-01-17",23.7527,23.9705,23.7527,23.7527,2200.0],["2019-01-18",23.9072,23.9494,23.7598,23.7738,3500.0],["2019-01-22",23.6052,23.6965,23.4999,23.521,1800.0],["2019-01-23",23.6193,23.8089,23.6123,23.7106,5100.0],["2019-01-24",23.6965,23.9143,23.5771,23.7878,4200.0],["2019-01-25",23.9494,24.0547,23.9494,24.0547,2300.0],["2019-01-28",24.2303,24.3778,24.2303,24.3216,23400.0],["2019-01-29",24.2373,24.434,24.2373,24.434,2100.0],["2019-01-30",24.5042,24.8413,24.5042,24.7711,4000.0],["2019-01-31",24.9468,24.9468,24.7974,24.897,6300.0],["2019-02-01",24.897,24.9184,24.8401,24.8401,1900.0],["2019-02-04",24.9326,24.9326,24.897,24.9255,3400.0],["2019-02-05",24.9539,25.0535,24.9539,24.9966,1800.0],["2019-02-06",25.1033,25.1389,25.1033,25.1246,1600.0],["2019-02-07",24.9468,24.9468,24.8686,24.8686,800.0],["2019-02-08",24.9326,24.9966,24.9326,24.961,5400.0],["2019-02-11",24.9468,24.9468,24.7121,24.7121,3400.0],["2019-02-12",24.9468,24.9468,24.8615,24.9112,47200.0],["2019-02-13",24.8401,24.8401,24.7547,24.7761,78300.0],["2019-02-14",24.7619,24.7619,24.6552,24.6623,35100.0],["2019-02-15",24.9255,24.9255,24.7761,24.8259,15600.0],["2019-02-19",24.7832,24.9112,24.6765,24.9112,6800.0],["2019-02-20",24.9397,25.0393,24.9397,25.0393,2000.0],["2019-02-21",24.9966,25.1104,24.9255,25.1033,3000.0],["2019-02-22",25.1104,25.1104,25.082,25.0891,8900.0],["2019-02-25",25.1389,25.1389,24.9255,24.9255,6400.0],["2019-02-26",24.9681,25.1033,24.9681,25.0891,3900.0],["2019-02-27",25.1531,25.1531,25.1531,25.1531,800.0],["2019-02-28",24.9966,25.2954,24.9966,25.2811,3300.0],["2019-03-01",25.3096,25.3096,25.1531,25.1531,2200.0],["2019-03-04",25.2598,25.2598,25.1958,25.2313,19400.0],["2019-03-05",24.1857,25.2811,24.1857,25.1246,6200.0],["2019-03-06",25.082,25.082,25.082,25.082,200.0],["2019-03-07",25.146,25.146,25.146,25.146,1200.0],["2019-03-08",25.3309,25.3309,25.2171,25.2171,600.0],["2019-03-11",25.4732,25.4732,25.3736,25.3736,1700.0],["2019-03-12",25.9142,26.1205,25.9142,26.085,2100.0],["2019-03-13",26.2201,26.2628,25.9996,26.2628,8600.0],["2019-03-14",26.1774,26.2343,26.0636,26.085,34200.0],["2019-03-15",26.1134,26.213,26.1134,26.2059,2600.0],["2019-03-18",26.0352,26.085,25.9996,26.085,9300.0],["2019-03-19",26.2272,26.2272,25.9996,25.9996,3800.0],["2019-03-20",26.0138,26.3339,26.0067,26.3268,7500.0],["2019-03-21",26.0494,26.398,26.0494,26.2557,3700.0],["2019-03-22",26.1845,26.3482,26.1845,26.2912,6400.0],["2019-03-25",26.6754,26.9955,26.6754,26.8105,6100.0],["2019-03-26",26.9386,26.9386,26.7465,26.8817,12600.0],["2019-03-27",26.775,26.8105,26.6256,26.8105,1900.0],["2019-03-28",26.7679,26.7679,26.7679,26.7679,1000.0],["2019-03-29",26.6825,26.6967,26.6825,26.6967,10300.0],["2019-04-01",26.4975,26.4975,26.4975,26.4975,16400.0],["2019-04-02",26.6185,26.6185,26.6185,26.6185,16800.0],["2019-04-03",26.7963,26.8532,26.7963,26.8319,21800.0],["2019-04-04",26.903,26.903,26.8603,26.8603,28500.0],["2019-04-05",26.8176,26.967,26.8176,26.839,18000.0],["2019-04-08",25.4732,26.9955,25.4732,26.9955,1200.0],["2019-04-09",26.8959,26.8959,26.8817,26.8817,7100.0],["2019-04-10",26.9243,26.9243,26.8888,26.8888,1900.0],["2019-04-11",26.8176,26.8746,26.7963,26.7963,1200.0],["2019-04-12",26.775,26.7963,26.775,26.7963,11400.0],["2019-04-15",26.9955,27.1733,26.903,26.903,6400.0],["2019-04-16",24.4987,26.9101,24.4987,26.9101,500.0],["2019-04-17",24.1857,26.9315,24.1857,26.8959,14700.0],["2019-04-18",27.0026,27.0026,26.8532,26.8532,8000.0],["2019-04-22",24.2141,26.9599,24.2141,26.8532,2500.0],["2019-04-23",26.7821,26.9101,26.6683,26.7465,5800.0],["2019-04-24",25.3452,26.6825,25.3452,26.6398,5000.0],["2019-04-25",26.6185,26.6683,26.5829,26.6683,1500.0],["2019-04-26",26.8176,26.8176,26.8176,26.8176,400.0],["2019-04-29",26.654,26.654,26.6185,26.6469,1000.0],["2019-04-30",25.5148,26.9111,25.5148,26.9039,11500.0],["2019-05-01",26.9542,26.983,26.9542,26.983,15900.0],["2019-05-02",26.7815,26.8319,26.7815,26.8319,36200.0],["2019-05-03",27.091,27.091,26.9974,26.9974,1400.0],["2019-05-06",26.8895,26.9543,26.8895,26.9255,600.0],["2019-05-07",26.8607,26.9902,26.8607,26.983,6900.0],["2019-05-08",27.0406,27.091,27.0406,27.055,6900.0],["2019-05-09",26.6232,27.0406,26.6232,26.9974,37400.0],["2019-05-10",27.0406,27.0406,26.9111,26.9758,10100.0],["2019-05-13",27.7388,27.7388,26.9111,26.9111,15200.0],["2019-05-14",27.1486,27.1486,27.127,27.1414,8200.0],["2019-05-15",27.3645,27.3933,27.3429,27.3933,8400.0],["2019-05-16",27.3861,27.4221,27.3861,27.4221,5800.0],["2019-05-17",27.3357,27.3357,27.3357,27.3357,9400.0],["2019-05-20",26.1481,26.3857,26.1481,26.3857,900.0],["2019-05-21",27.7891,27.7891,27.7028,27.7028,15200.0],["2019-05-22",27.7316,27.7891,27.7172,27.7172,3400.0],["2019-05-23",27.5876,27.6308,27.5876,27.6236,7200.0],["2019-05-24",27.7244,27.7388,27.7244,27.7388,10100.0],["2019-05-28",27.6668,27.6668,27.6668,27.6668,25900.0],["2019-05-29",26.9615,27.638,26.9615,27.4653,7000.0],["2019-05-30",27.5372,27.5372,27.5372,27.5372,19400.0],["2019-05-31",27.5444,27.674,27.5444,27.674,16100.0],["2019-06-03",27.0838,27.7748,27.0838,27.7748,15700.0],["2019-06-04",28.1058,28.1058,28.0842,28.0842,6200.0],["2019-06-05",28.4729,28.804,28.4729,28.696,2100.0],["2019-06-06",28.768,28.8112,28.768,28.7896,1200.0],["2019-06-07",28.9335,28.9335,28.9191,28.9191,3300.0],["2019-06-10",28.7752,28.804,28.7752,28.7824,3400.0],["2019-06-11",28.6025,28.6312,28.5881,28.5881,800.0],["2019-06-12",28.9263,29.1495,28.9263,29.0199,4400.0],["2019-06-13",28.9551,28.9767,28.8616,28.8616,6500.0],["2019-06-14",28.8616,28.8616,28.8256,28.8256,12600.0],["2019-06-17",28.6528,28.696,28.6168,28.6888,17200.0],["2019-06-18",28.84,28.8688,28.7896,28.8688,16900.0],["2019-06-19",28.2642,28.9983,28.2642,28.9911,6900.0],["2019-06-20",29.4158,29.7684,29.4158,29.6749,11100.0],["2019-06-21",28.9191,29.4949,28.9191,29.4302,29400.0],["2019-06-24",29.5309,29.6101,29.5021,29.6101,11500.0],["2019-06-25",29.6173,29.6173,29.5741,29.5741,500.0],["2019-06-26",29.6677,29.6677,29.6605,29.6605,8100.0],["2019-06-27",29.2934,29.3438,29.2718,29.3438,8100.0],["2019-06-28",29.4733,29.4805,29.387,29.387,1300.0],["2019-07-01",27.4797,27.4797,27.4797,27.4797,400.0],["2019-07-02",29.6173,29.6533,29.4086,29.6533,35400.0],["2019-07-03",29.7684,30.2291,29.7684,30.1859,27000.0],["2019-07-05",29.7324,29.8908,29.7324,29.8908,36700.0],["2019-07-08",29.8116,29.8116,29.7612,29.8044,3100.0],["2019-07-09",29.8044,29.8188,29.7396,29.79,33900.0],["2019-07-10",30.0132,30.1499,30.0132,30.0563,14000.0],["2019-07-11",30.1931,30.1931,30.0131,30.0131,16700.0],["2019-07-12",30.1067,30.1067,29.8044,29.8044,5700.0],["2019-07-15",30.0131,30.0131,29.9052,29.9412,32500.0],["2019-07-16",29.6677,29.6821,29.6533,29.6533,18700.0],["2019-07-17",29.8044,29.8044,29.79,29.79,25700.0],["2019-07-18",29.6893,29.898,29.6605,29.8692,10000.0],["2019-07-19",29.7468,29.7468,29.6317,29.718,3300.0],["2019-07-22",29.7252,29.7252,29.5885,29.5885,500.0],["2019-07-23",29.5885,29.5885,29.4661,29.5813,2700.0],["2019-07-24",29.5741,29.5741,29.315,29.315,4100.0],["2019-07-25",29.5165,29.5165,29.4517,29.4517,1500.0],["2019-07-26",29.5957,29.6317,29.5957,29.6317,500.0],["2019-07-29",29.6749,29.898,29.6749,29.8764,1900.0],["2019-07-30",29.8692,29.8692,29.7396,29.754,1000.0],["2019-07-31",29.8319,30.414,29.7227,30.414,1837100.0],["2019-08-01",30.0647,30.1957,30.0647,30.1448,37500.0],["2019-08-02",30.0065,30.3412,30.0065,30.152,34200.0],["2019-08-05",29.9847,29.9847,29.3662,29.3662,4800.0],["2019-08-06",30.3994,30.3994,30.2248,30.3121,14200.0],["2019-08-07",30.1593,30.3412,30.1593,30.2612,1600.0],["2019-08-08",30.6104,30.7778,30.6104,30.7705,16400.0],["2019-08-09",30.7414,30.7414,30.6177,30.6177,900.0],["2019-08-12",30.3921,30.7341,30.2394,30.7341,3100.0],["2019-08-13",30.7341,30.9742,30.7123,30.916,3600.0],["2019-08-14",30.5813,30.8142,30.5813,30.8142,1900.0],["2019-08-15",30.5813,30.967,30.5813,30.9379,900.0],["2019-08-16",30.9379,30.9379,30.9379,30.9379,0.0],["2019-08-19",31.3235,31.3235,31.1998,31.2434,32600.0],["2019-08-20",31.1998,31.2871,31.0543,31.0543,3700.0],["2019-08-21",31.2362,31.2362,31.1925,31.1925,500.0],["2019-08-22",31.1489,31.1489,30.9961,30.9961,800.0],["2019-08-23",31.0688,31.0688,30.8142,30.8142,800.0],["2019-08-26",30.9597,30.9597,30.7996,30.7996,1900.0],["2019-08-27",30.8287,30.916,30.8287,30.916,133800.0],["2019-08-28",30.916,30.916,30.8942,30.8942,600.0],["2019-08-29",30.8942,30.8942,30.8942,30.8942,0.0],["2019-08-30",31.2435,31.4908,31.2435,31.4908,93800.0],["2019-09-03",31.6582,31.8183,31.5418,31.7382,1900.0],["2019-09-04",32.0147,32.0147,31.8692,31.9783,1100.0],["2019-09-05",31.9929,31.9929,31.3162,31.3162,1900.0],["2019-09-06",31.4472,31.4472,31.3235,31.389,900.0],["2019-09-09",32.0147,32.0147,30.8942,30.9961,1200.0],["2019-09-10",30.7269,31.0033,30.7269,31.0033,7900.0],["2019-09-11",31.0179,31.0179,30.8578,30.8578,23600.0],["2019-09-12",30.836,31.1707,30.7705,31.0033,2900.0],["2019-09-13",30.5668,30.8724,30.5668,30.8724,900.0],["2019-09-16",30.916,30.967,30.8142,30.967,1000.0],["2019-09-17",31.3089,31.3817,31.258,31.258,800.0],["2019-09-18",31.1634,31.3526,31.1634,31.3526,2800.0],["2019-09-19",31.389,31.389,31.389,31.389,700.0],["2019-09-20",31.5927,31.5927,31.5927,31.5927,600.0],["2019-09-23",31.6436,31.7819,31.6145,31.7164,11500.0],["2019-09-24",31.7964,32.0438,31.7964,32.0147,15300.0],["2019-09-25",31.9056,32.022,31.891,32.0074,12000.0],["2019-09-26",32.1311,32.1311,31.9347,31.9347,11300.0],["2019-09-27",32.0147,32.0875,32.0147,32.0438,1600.0],["2019-09-30",32.2403,32.3057,32.0147,32.0147,12000.0],["2019-10-01",31.8546,31.9929,31.8546,31.9929,2400.0],["2019-10-02",31.5927,31.5927,31.4326,31.4908,2100.0],["2019-10-03",31.5927,31.5927,31.5927,31.5927,2900.0],["2019-10-04",31.7964,31.7964,31.7382,31.7382,27400.0],["2019-10-07",31.8619,31.8837,31.8619,31.8837,3700.0],["2019-10-08",31.6582,31.8183,31.6582,31.8183,1200.0],["2019-10-09",31.6436,31.6582,31.6436,31.6582,11000.0],["2019-10-10",31.7091,31.7746,31.6509,31.6509,1000.0],["2019-10-11",31.811,31.8255,31.7164,31.7164,29700.0],["2019-10-14",31.8401,31.8401,31.8328,31.8328,800.0],["2019-10-15",31.5563,31.5563,31.4399,31.4908,63800.0],["2019-10-16",31.0397,31.1707,31.0324,31.1707,30600.0],["2019-10-17",31.1125,31.1125,31.0324,31.0324,2700.0],["2019-10-18",31.0324,31.0324,31.0324,31.0324,100.0],["2019-10-21",31.2434,31.4035,31.2143,31.4035,2600.0],["2019-10-22",31.4326,31.4326,31.2653,31.2653,800.0],["2019-10-23",30.8578,30.9742,30.8578,30.9742,400.0],["2019-10-24",31.1125,31.1125,30.9742,30.9742,3900.0],["2019-10-25",30.3703,30.6759,30.3339,30.363,2900.0],["2019-10-28",30.283,30.3339,30.1811,30.1811,4200.0],["2019-10-29",30.1011,30.3485,30.1011,30.3485,2600.0],["2019-10-30",30.2103,30.2539,30.1811,30.1884,3000.0],["2019-10-31",30.3098,30.3098,30.3098,30.3098,33400.0],["2019-11-01",30.3613,30.4129,30.354,30.3687,5400.0],["2019-11-04",30.2362,30.4644,30.1847,30.1847,900.0],["2019-11-05",30.0817,30.1185,29.8021,29.8536,900.0],["2019-11-06",30.0155,30.0523,29.9493,30.0155,4300.0],["2019-11-07",29.8757,29.8757,29.6108,29.6328,1200.0],["2019-11-08",29.0515,29.2502,29.0515,29.081,4300.0],["2019-11-11",29.2723,29.3679,28.8896,28.8896,8500.0],["2019-11-12",28.8308,28.8602,28.6836,28.8602,3100.0],["2019-11-13",29.5961,29.677,29.5961,29.677,700.0],["2019-11-14",29.7947,29.8757,29.7947,29.8757,4300.0],["2019-11-15",29.8389,29.9272,29.8389,29.9272,900.0],["2019-11-18",30.2951,30.3098,30.2215,30.251,4600.0],["2019-11-19",30.3613,30.3908,30.3319,30.3393,5300.0],["2019-11-20",30.2878,30.3981,30.1847,30.3908,2800.0],["2019-11-21",30.4129,30.4644,30.354,30.457,2800.0],["2019-11-22",30.5747,30.5747,30.5674,30.5674,1600.0],["2019-11-25",30.3172,30.3172,30.1406,30.1406,1900.0],["2019-11-26",30.1627,30.2362,30.1627,30.2068,5500.0],["2019-11-27",30.354,30.3761,30.354,30.3761,5700.0],["2019-11-29",30.457,30.4717,30.457,30.4717,200.0],["2019-12-02",30.1627,30.1774,30.1627,30.1774,800.0],["2019-12-03",30.2436,30.273,30.2436,30.273,400.0],["2019-12-04",30.6115,30.6704,30.4717,30.4717,38600.0],["2019-12-05",30.5747,30.6262,30.5747,30.6262,3100.0],["2019-12-06",30.663,30.8176,30.663,30.8176,2500.0],["2019-12-09",30.7293,30.7293,30.7293,30.7293,200.0],["2019-12-10",30.7587,30.7587,30.56,30.5747,12800.0],["2019-12-11",30.641,30.7587,30.5232,30.6704,1900.0],["2019-12-12",30.6483,30.6483,30.6483,30.6483,200.0],["2019-12-13",29.9198,30.5821,29.9198,30.56,1300.0],["2019-12-16",30.9059,31.0604,30.8838,31.0604,73900.0],["2019-12-17",31.0089,31.0751,30.9942,30.9942,600.0],["2019-12-18",30.5306,30.5306,30.0817,30.0817,3500.0],["2019-12-19",30.4129,30.5012,30.4129,30.4864,800.0],["2019-12-20",30.7146,30.8249,30.7146,30.8249,3900.0],["2019-12-23",30.8838,30.8838,30.7587,30.7661,700.0],["2019-12-24",30.9132,30.9132,30.9132,30.9132,300.0],["2019-12-26",30.9206,30.9206,30.9206,30.9206,300.0],["2019-12-27",31.0604,31.0898,31.0457,31.0898,800.0],["2019-12-30",31.1046,31.2738,31.1046,31.2738,2300.0],["2019-12-31",31.4578,31.627,31.4357,31.627,1600.0],["2020-01-02",31.4872,31.4872,31.3253,31.3253,14600.0],["2020-01-03",31.4798,31.4798,31.3842,31.3842,3300.0],["2020-01-06",30.7513,31.6417,30.7513,31.627,2600.0],["2020-01-07",31.627,31.627,31.5387,31.5387,1200.0],["2020-01-08",31.708,31.708,31.708,31.708,500.0],["2020-01-09",31.708,31.708,31.708,31.708,0.0],["2020-01-10",31.708,31.708,31.708,31.708,0.0],["2020-01-13",31.9876,32.1127,31.9876,32.1127,13700.0],["2020-01-14",31.9581,31.9581,31.8036,31.8036,2000.0],["2020-01-15",32.0832,32.12,32.0832,32.1127,600.0],["2020-01-16",32.0464,32.2304,32.0023,32.2304,2500.0],["2020-01-17",32.2746,32.6351,32.2672,32.6351,11700.0],["2020-01-21",33.1429,33.29,33.1429,33.29,1300.0],["2020-01-22",33.4961,33.5108,33.3563,33.3563,40900.0],["2020-01-23",33.4078,34.1068,33.4078,33.6874,1600.0],["2020-01-24",33.9302,33.9376,33.9302,33.9376,1800.0],["2020-01-27",33.8567,33.967,33.8346,33.9302,3800.0],["2020-01-28",33.7389,33.7389,33.7389,33.7389,200.0],["2020-01-29",33.5623,33.5844,33.5402,33.5402,1300.0],["2020-01-30",33.5283,33.5283,33.4912,33.4912,5200.0],["2020-01-31",33.1492,33.1492,33.0823,33.0823,200.0],["2020-02-03",33.1195,33.2904,33.1195,33.2904,800.0],["2020-02-04",32.8964,32.8964,32.6362,32.6957,2100.0],["2020-02-05",32.5024,32.7403,32.376,32.7403,9800.0],["2020-02-06",32.8221,32.8221,32.6214,32.6214,3600.0],["2020-02-07",32.8295,32.8816,32.8295,32.8816,700.0],["2020-02-10",32.6362,32.7775,32.6362,32.7775,900.0],["2020-02-11",32.9559,33.0079,32.941,33.0079,900.0],["2020-02-12",33.0748,33.0748,33.0154,33.0154,800.0],["2020-02-13",33.3053,33.3053,33.3053,33.3053,200.0],["2020-02-14",33.1789,33.2904,33.1492,33.1492,6800.0],["2020-02-18",33.454,33.8703,33.454,33.8257,1200.0],["2020-02-19",33.7439,33.8406,33.7439,33.8406,2100.0],["2020-02-20",33.5952,33.5952,33.5135,33.5135,2500.0],["2020-02-21",33.6993,34.2495,33.5209,34.071,6500.0],["2020-02-24",33.6919,33.7662,33.6027,33.677,1600.0],["2020-02-25",33.6621,33.6621,33.2607,33.2607,2900.0],["2020-02-26",33.3127,33.3127,33.2979,33.3053,1800.0],["2020-02-27",33.0302,33.0451,31.536,31.5434,11300.0],["2020-02-28",31.8185,31.8185,30.8818,31.0527,5700.0],["2020-03-02",31.2014,31.9672,31.1866,31.9672,1000.0],["2020-03-03",32.1753,32.7924,32.1753,32.7924,400.0],["2020-03-04",32.8295,33.1938,32.8295,33.1938,700.0],["2020-03-05",33.5878,33.5878,33.2384,33.2384,900.0],["2020-03-06",32.9708,32.9708,32.718,32.9262,1500.0],["2020-03-09",31.7962,31.7962,31.7813,31.7813,1300.0],["2020-03-10",30.8892,30.9412,30.3539,30.4729,2100.0],["2020-03-11",29.9748,29.9748,28.9935,29.1793,19200.0],["2020-03-12",26.5327,26.8078,25.3358,25.3358,4900.0],["2020-03-13",26.9937,27.1869,25.7001,27.1869,1500.0],["2020-03-16",25.1054,26.4287,24.9121,25.9231,8100.0],["2020-03-17",25.3879,27.1275,24.9418,26.5253,5200.0],["2020-03-18",25.0162,25.7298,24.1166,24.6221,4100.0],["2020-03-19",24.8898,25.4845,23.8862,25.4845,2400.0],["2020-03-20",26.5327,26.5327,25.99,25.99,2700.0],["2020-03-23",24.4735,25.9529,21.8343,21.8343,6200.0],["2020-03-24",24.7931,24.7931,23.0089,23.4698,15000.0],["2020-03-25",26.3915,26.3915,26.2874,26.2874,600.0],["2020-03-26",26.6294,28.0642,26.6294,27.1498,3700.0],["2020-03-27",27.0011,27.0011,27.0011,27.0011,300.0],["2020-03-30",26.6219,28.4285,26.5922,28.4285,2300.0],["2020-03-31",29.3429,29.9227,26.451,29.2908,1300.0],["2020-04-01",28.2946,28.2946,26.9639,27.1869,800.0],["2020-04-02",27.1869,27.1869,27.1869,27.1869,0.0],["2020-04-03",27.239,27.239,27.239,27.239,200.0],["2020-04-06",28.421,28.5697,28.421,28.5177,800.0],["2020-04-07",30.458,30.458,29.1719,29.1719,9800.0],["2020-04-08",29.1496,29.6179,29.0678,29.6179,3900.0],["2020-04-09",30.2796,30.2796,29.8707,29.9079,8300.0],["2020-04-13",29.8261,30.1012,29.4098,30.0566,2000.0],["2020-04-14",30.1235,30.7479,29.8484,30.0491,3200.0],["2020-04-15",28.9637,28.9637,28.8299,28.8299,900.0],["2020-04-16",28.8894,29.3206,28.8894,29.3057,1000.0],["2020-04-17",29.1273,29.9004,29.1273,29.9004,700.0],["2020-04-20",29.4618,29.722,28.9712,29.0678,4500.0],["2020-04-21",28.6812,28.8373,27.9973,28.1906,5300.0],["2020-04-22",28.3913,28.8076,28.1311,28.8076,1900.0],["2020-04-23",29.0975,29.0975,28.9935,28.9935,800.0],["2020-04-24",29.0009,29.0009,28.8448,28.934,2600.0],["2020-04-27",27.7743,29.5882,27.7743,29.5882,5500.0],["2020-04-28",30.0491,30.4803,30.0491,30.4803,2900.0],["2020-04-29",30.8074,30.9338,30.7182,30.7479,2600.0],["2020-04-30",30.3655,30.3655,29.6666,30.0123,1700.0],["2020-05-01",29.2909,29.2984,29.2909,29.2909,2100.0],["2020-05-04",28.81,28.9152,28.7499,28.8927,900.0],["2020-05-05",29.1481,29.6817,29.0129,29.6817,3600.0],["2020-05-06",29.5389,29.5389,29.3135,29.3435,2300.0],["2020-05-07",29.4637,29.4938,29.4637,29.4938,500.0],["2020-05-08",29.4713,29.4713,29.4262,29.4262,1300.0],["2020-05-11",29.0429,29.7343,29.0429,29.7343,1800.0],["2020-05-12",29.8169,29.8169,29.6816,29.8169,3000.0],["2020-05-13",28.7799,29.0054,28.5921,28.5921,1200.0],["2020-05-14",28.2013,28.2013,28.2013,28.2013,400.0],["2020-05-15",28.2088,28.3441,28.2088,28.3441,18600.0],["2020-05-18",25.2407,28.795,25.2407,28.795,2700.0],["2020-05-19",28.3441,28.8927,28.3441,28.8927,1300.0],["2020-05-20",28.8626,28.8626,28.3892,28.3892,1000.0],["2020-05-21",28.3967,28.3967,28.1638,28.1638,400.0],["2020-05-22",27.6603,28.1112,27.6603,28.1112,1000.0],["2020-05-26",28.7348,29.088,28.7348,29.088,1200.0],["2020-05-27",29.0129,29.2233,28.8626,29.2233,1100.0],["2020-05-28",29.6666,29.6817,29.6666,29.6817,1500.0],["2020-05-29",29.6817,29.6817,29.6817,29.6817,0.0],["2020-06-01",29.7568,30.2077,29.7568,30.2077,600.0],["2020-06-02",30.4556,30.5834,30.3955,30.4105,4300.0],["2020-06-03",30.4632,30.4632,30.4632,30.4632,700.0],["2020-06-04",30.4632,30.4632,30.4632,30.4632,0.0],["2020-06-05",31.2747,31.455,30.9215,31.0342,2100.0],["2020-06-08",31.0342,31.0342,31.0342,31.0342,2600.0],["2020-06-09",30.5984,30.5984,30.2603,30.2603,500.0],["2020-06-10",30.2903,30.2903,30.2903,30.2903,300.0],["2020-06-11",29.8695,29.8695,29.0204,29.0204,7200.0],["2020-06-12",29.3585,29.3585,29.3585,29.3585,300.0],["2020-06-15",29.4487,29.6065,29.4262,29.6065,1600.0],["2020-06-16",30.7186,30.7186,30.2377,30.2377,1000.0],["2020-06-17",30.0724,30.0799,30.0724,30.0799,500.0],["2020-06-18",30.388,30.388,30.3129,30.3129,2300.0],["2020-06-19",30.8088,30.8088,30.0423,30.0423,2400.0],["2020-06-22",30.0423,30.0423,30.0423,30.0423,0.0],["2020-06-23",29.9447,29.9447,29.9447,29.9447,300.0],["2020-06-24",29.2233,29.2233,29.2233,29.2233,200.0],["2020-06-25",29.0354,29.3435,28.825,29.3435,16200.0],["2020-06-26",28.9678,28.9678,28.9678,28.9678,700.0],["2020-06-29",28.8626,28.9227,28.8626,28.9227,2700.0],["2020-06-30",28.9227,28.9227,28.9227,28.9227,0.0],["2020-07-01",26.4881,27.1418,26.4881,27.1418,600.0],["2020-07-02",29.9973,30.1325,29.9597,30.0423,2100.0],["2020-07-06",30.0423,30.0423,30.0423,30.0423,200.0],["2020-07-07",30.0574,30.0574,30.0423,30.0574,8900.0],["2020-07-08",29.877,30.0649,29.877,29.9973,1300.0],["2020-07-09",29.0204,29.0204,29.0204,29.0204,3300.0],["2020-07-10",29.2834,29.7718,29.2834,29.7718,500.0],["2020-07-13",30.125,30.14,30.125,30.14,300.0],["2020-07-14",30.4106,30.5834,30.4106,30.5834,1200.0],["2020-07-15",30.5834,30.5834,30.5834,30.5834,0.0],["2020-07-16",30.9741,31.1019,30.9741,31.0643,2900.0],["2020-07-17",31.0643,31.0643,31.0643,31.0643,0.0],["2020-07-20",30.9215,30.9666,30.8313,30.9666,1200.0],["2020-07-21",30.9065,31.1394,30.9065,31.1394,700.0],["2020-07-22",30.5308,30.7337,30.5308,30.7337,400.0],["2020-07-23",30.7111,30.7111,30.7111,30.7111,900.0],["2020-07-24",30.4632,30.4632,30.3204,30.3204,700.0],["2020-07-27",30.4106,30.7262,30.403,30.7262,900.0],["2020-07-28",30.9816,30.9816,30.8915,30.8915,500.0],["2020-07-29",30.9816,30.9816,30.8915,30.8915,600.0],["2020-07-30",31.2175,31.2175,31.2099,31.2099,600.0],["2020-07-31",31.2251,31.4986,31.2251,31.4986,18100.0],["2020-08-03",31.3543,31.7494,31.3543,31.3619,1300.0],["2020-08-04",31.567,31.6126,31.567,31.6126,2600.0],["2020-08-05",31.5898,31.5898,31.1567,31.1567,500.0],["2020-08-06",31.0883,31.0883,31.0883,31.0883,300.0],["2020-08-07",31.0275,31.0275,31.0123,31.0123,900.0],["2020-08-10",31.0503,31.0503,31.0503,31.0503,500.0],["2020-08-11",31.0047,31.0047,31.0047,31.0047,6300.0],["2020-08-12",31.3695,31.3923,31.1567,31.1567,1100.0],["2020-08-13",30.7007,30.8299,30.7007,30.8299,800.0],["2020-08-14",30.5867,30.5867,30.5563,30.5563,800.0],["2020-08-17",30.6703,30.7615,30.6247,30.7615,600.0],["2020-08-18",30.9287,30.9287,30.8375,30.8375,900.0],["2020-08-19",31.1111,31.1111,31.1111,31.1111,1100.0],["2020-08-20",30.8603,30.8983,30.8603,30.8983,400.0],["2020-08-21",30.8983,30.8983,30.8983,30.8983,0.0],["2020-08-24",31.1947,31.2175,31.1947,31.2175,300.0],["2020-08-25",30.9743,30.9743,30.9743,30.9743,300.0],["2020-08-26",31.0503,31.0503,31.0351,31.0503,500.0],["2020-08-27",31.0503,31.0503,31.0503,31.0503,300.0],["2020-08-28",30.8375,30.9439,30.8375,30.9439,800.0],["2020-08-31",31.0199,31.0199,31.0199,31.0199,40700.0],["2020-09-01",30.5563,30.7387,30.3968,30.7387,3200.0],["2020-09-02",32.3725,32.3725,31.3239,31.3239,1000.0],["2020-09-03",31.3087,31.3087,30.8071,30.8071,11900.0],["2020-09-04",31.0351,31.0351,30.7767,30.9667,1400.0],["2020-09-08",28.9757,31.2631,28.9757,31.2631,800.0],["2020-09-09",31.5442,31.719,31.3695,31.719,900.0],["2020-09-10",31.7114,31.7114,31.1795,31.1795,1100.0],["2020-09-11",31.1795,31.1795,31.1795,31.1795,0.0],["2020-09-14",31.2175,31.2175,31.0883,31.0883,600.0],["2020-09-15",31.3695,31.567,31.3695,31.5518,72100.0],["2020-09-16",31.3922,31.3922,31.3922,31.3922,33200.0],["2020-09-17",31.3163,31.3239,31.1871,31.1871,1100.0],["2020-09-18",30.9287,31.0427,30.9211,30.9211,700.0],["2020-09-21",30.3968,30.6703,30.3968,30.6703,51000.0],["2020-09-22",29.1581,31.0655,29.1581,31.0655,900.0],["2020-09-23",30.9895,30.9895,30.9819,30.9819,1200.0],["2020-09-24",30.5791,30.9135,30.5791,30.9135,17900.0],["2020-09-25",30.7007,31.0427,30.6931,30.9211,1200.0],["2020-09-28",31.1947,31.2251,31.1947,31.2251,7100.0],["2020-09-29",31.3846,31.3846,31.2631,31.2631,900.0],["2020-09-30",31.3771,31.3771,31.2783,31.2783,11100.0],["2020-10-01",31.4986,31.4986,31.453,31.453,500.0],["2020-10-02",31.453,31.453,31.453,31.453,800.0],["2020-10-05",31.6354,31.7798,31.6354,31.7798,4300.0],["2020-10-06",31.8558,31.8558,31.8558,31.8558,100.0],["2020-10-07",31.9698,32.0154,31.8482,32.0154,2300.0],["2020-10-08",31.9394,32.4941,31.9394,32.3801,3500.0],["2020-10-09",32.5397,32.5777,32.2814,32.2814,5700.0],["2020-10-12",32.3422,32.3498,32.3422,32.3498,500.0],["2020-10-13",32.4485,32.4637,32.1978,32.1978,3100.0],["2020-10-14",32.0838,32.0914,32.0078,32.0078,700.0],["2020-10-15",32.0078,32.0078,32.0078,32.0078,0.0],["2020-10-16",32.251,32.5473,32.251,32.4637,1000.0],["2020-10-19",32.3725,32.3725,32.1066,32.1066,3200.0],["2020-10-20",32.0002,32.0838,32.0002,32.0838,800.0],["2020-10-21",31.9546,32.099,31.9166,32.099,3300.0],["2020-10-22",32.0382,32.1598,32.0382,32.1598,4800.0],["2020-10-23",32.213,32.3801,32.213,32.3801,1900.0],["2020-10-26",31.9394,32.0002,31.9394,32.0002,400.0],["2020-10-27",31.8558,31.8558,31.8558,31.8558,500.0],["2020-10-28",31.529,31.529,30.9667,30.9667,11300.0],["2020-10-29",31.0579,31.6734,31.0503,31.6734,2300.0],["2020-10-30",30.9039,30.9039,30.4426,30.4426,3900.0],["2020-11-02",30.8655,31.073,30.8655,31.073,6200.0],["2020-11-03",31.073,31.073,31.073,31.073,0.0],["2020-11-04",31.665,32.2108,31.665,32.0878,3900.0],["2020-11-05",32.4107,32.4107,32.034,32.034,700.0],["2020-11-06",32.0801,32.3415,32.0801,32.3184,800.0],["2020-11-09",33.264,33.3255,33.264,33.3178,900.0],["2020-11-10",33.0103,33.4562,33.0103,33.4562,500.0],["2020-11-11",31.7034,33.5407,31.7034,33.2486,9000.0],["2020-11-12",33.0718,33.0718,32.8565,32.8565,2400.0],["2020-11-13",32.9027,32.9027,32.7797,32.8412,2100.0],["2020-11-16",32.549,32.6413,32.526,32.6413,600.0],["2020-11-17",32.8027,32.8412,32.8027,32.8412,400.0],["2020-11-18",32.6028,32.6182,32.5106,32.5721,1600.0],["2020-11-19",32.2877,32.2877,32.0417,32.18,1100.0],["2020-11-20",32.426,32.5644,32.4107,32.4568,2500.0],["2020-11-23",34.1865,34.1865,32.3338,32.3338,1000.0],["2020-11-24",32.4798,32.7182,32.4337,32.526,3600.0],["2020-11-25",32.3492,32.3492,32.2338,32.2338,1000.0],["2020-11-27",32.2877,32.3184,32.2877,32.3184,2800.0],["2020-11-30",32.4798,32.4798,31.8572,31.9033,7900.0],["2020-12-01",31.9263,31.9263,31.8495,31.8495,400.0],["2020-12-02",31.665,31.665,31.4881,31.4881,1400.0],["2020-12-03",32.0493,32.4107,32.0493,32.2492,5600.0],["2020-12-04",32.3876,32.4337,32.3876,32.4337,500.0],["2020-12-07",32.5183,32.5952,32.4798,32.549,2600.0],["2020-12-08",32.5644,32.7873,32.5644,32.7028,1100.0],["2020-12-09",34.1634,34.1634,32.5183,32.5183,2200.0],["2020-12-10",32.5875,32.7643,32.5798,32.7489,1800.0],["2020-12-11",32.7105,32.7105,32.6259,32.6259,1800.0],["2020-12-14",32.9334,32.9334,32.7873,32.8565,2200.0],["2020-12-15",32.8027,33.1871,32.8027,33.0949,1900.0],["2020-12-16",32.9718,32.9718,32.8335,32.8796,1200.0],["2020-12-17",32.795,32.9565,32.795,32.9565,900.0],["2020-12-18",32.7335,32.7643,32.7105,32.7105,4800.0],["2020-12-21",32.4414,32.4414,32.057,32.2569,2600.0],["2020-12-22",32.1493,32.303,32.1493,32.303,1300.0],["2020-12-23",32.2877,32.2877,32.1032,32.1032,600.0],["2020-12-24",32.303,32.3722,32.2569,32.2877,7600.0],["2020-12-28",32.2876,32.2876,31.8187,31.8187,600.0],["2020-12-29",32.4875,32.549,32.3492,32.426,35700.0],["2020-12-30",32.7643,32.772,32.6336,32.6336,11200.0],["2020-12-31",32.7028,32.7105,32.6259,32.6797,1500.0],["2021-01-04",32.672,32.672,32.0263,32.1877,3900.0],["2021-01-05",32.0955,32.3107,32.0955,32.1032,5100.0],["2021-01-06",31.8956,32.2031,31.8341,31.9033,4100.0],["2021-01-07",31.442,31.688,31.4266,31.4266,6600.0],["2021-01-08",31.6342,31.7495,31.565,31.565,1700.0],["2021-01-11",31.4113,31.4113,31.196,31.3267,8000.0],["2021-01-12",33.2255,33.2255,31.2498,31.3498,5100.0],["2021-01-13",31.4958,31.7418,31.4958,31.7418,1200.0],["2021-01-14",31.7188,32.0032,31.7188,32.0032,1500.0],["2021-01-15",31.9417,32.157,31.9417,32.157,1400.0],["2021-01-19",33.9943,33.9943,32.0263,32.3261,3200.0],["2021-01-20",32.1723,32.2262,32.0878,32.1723,3000.0],["2021-01-21",32.3184,32.3799,32.3184,32.3415,2000.0],["2021-01-22",32.1185,32.2646,32.0186,32.2569,6000.0],["2021-01-25",32.3261,32.3568,32.1339,32.1339,49600.0],["2021-01-26",32.0955,32.0955,31.9571,32.0647,61000.0],["2021-01-27",31.7572,31.9878,31.7342,31.788,2900.0],["2021-01-28",32.0109,32.303,32.0109,32.1954,23000.0],["2021-01-29",31.7495,32.2108,31.7495,32.1416,5300.0],["2021-02-01",31.9307,32.1953,31.9307,32.0474,3500.0],["2021-02-02",32.1486,32.6232,32.1175,32.5532,4200.0],["2021-02-03",32.1642,32.1642,32.063,32.063,800.0],["2021-02-04",31.8996,31.8996,31.7051,31.7207,3000.0],["2021-02-05",31.6818,31.6895,31.5884,31.5884,4100.0],["2021-02-08",33.3157,33.3157,31.4095,31.6507,4600.0],["2021-02-09",31.6117,31.6117,31.4717,31.6117,2400.0],["2021-02-10",31.8374,31.8374,31.6973,31.7518,1800.0],["2021-02-11",31.7751,31.7751,31.7751,31.7751,1400.0],["2021-02-12",31.5417,31.8607,31.5417,31.8296,3200.0],["2021-02-16",32.1564,32.2886,31.7674,31.8218,8100.0],["2021-02-17",31.5106,31.5106,31.3239,31.3239,2500.0],["2021-02-18",31.5106,31.5106,31.1838,31.2694,4300.0],["2021-02-19",31.355,31.355,30.9037,30.9037,11300.0],["2021-02-22",30.7637,30.9271,30.577,30.9271,4600.0],["2021-02-23",30.3435,31.0905,30.3435,30.9037,11200.0],["2021-02-24",30.9271,31.0671,30.8259,31.0593,19900.0],["2021-02-25",31.0671,31.1371,31.0671,31.1293,1400.0],["2021-02-26",31.2072,31.2461,30.7326,30.7326,14300.0],["2021-03-01",31.0982,31.4639,31.0982,31.4639,6600.0],["2021-03-02",31.4561,31.9074,31.4406,31.9074,14900.0],["2021-03-03",31.6429,31.7207,31.5106,31.5417,4600.0],["2021-03-04",33.2845,33.2845,31.285,31.4639,2400.0],["2021-03-05",31.4717,31.4717,31.4017,31.4717,700.0],["2021-03-08",31.5417,32.0319,31.4717,32.0319,2600.0],["2021-03-09",32.8099,32.8099,32.0397,32.0397,3400.0],["2021-03-10",32.2653,32.3275,32.1252,32.312,5400.0],["2021-03-11",32.5143,32.8488,32.5065,32.8488,12700.0],["2021-03-12",32.6932,33.2067,32.6932,33.2067,1900.0],["2021-03-15",33.4557,33.6424,33.3468,33.588,2400.0],["2021-03-16",33.5724,33.977,33.5724,33.8603,5800.0],["2021-03-17",33.8681,33.8992,33.7047,33.8681,35900.0],["2021-03-18",33.8836,33.9692,33.8525,33.8525,2100.0],["2021-03-19",33.8914,34.3115,33.7669,34.1715,6200.0],["2021-03-22",34.2726,34.3504,34.2337,34.2571,2000.0],["2021-03-23",34.4205,34.4905,34.296,34.296,2200.0],["2021-03-24",34.2882,34.3271,34.2337,34.3271,2100.0],["2021-03-25",34.2182,34.2337,34.1092,34.1092,4100.0],["2021-03-26",34.1715,34.2104,34.1715,34.2026,900.0],["2021-03-29",34.1092,35.891,34.1092,34.7472,5200.0],["2021-03-30",34.4594,34.4672,34.3271,34.3582,2800.0],["2021-03-31",34.5138,34.6228,34.5138,34.6228,1500.0],["2021-04-01",34.5216,34.7239,34.5216,34.7239,2500.0],["2021-04-05",34.7628,35.2919,34.7628,35.1752,2500.0],["2021-04-06",35.1752,35.1752,34.9962,35.0196,1400.0],["2021-04-07",35.0507,35.0896,34.9884,34.9884,1100.0],["2021-04-08",35.1985,35.2452,35.0585,35.0585,2000.0],["2021-04-09",35.0896,35.0896,34.9418,34.9418,1400.0],["2021-04-12",34.8795,35.1674,34.8795,35.0507,1500.0],["2021-04-13",35.0351,35.3074,35.0351,35.3074,1400.0],["2021-04-14",35.2997,35.3308,35.2374,35.2607,800.0],["2021-04-15",35.2841,35.2841,35.1907,35.2452,1500.0],["2021-04-16",35.3308,35.4319,35.3308,35.3697,2400.0],["2021-04-19",35.4164,35.4164,35.0896,35.1985,2500.0],["2021-04-20",35.253,35.6109,35.2296,35.6109,5400.0],["2021-04-21",35.7898,36.0932,35.6731,36.0932,3100.0],["2021-04-22",36.0232,36.0232,35.8521,35.891,31600.0],["2021-04-23",35.9299,35.9299,35.7431,35.7431,1800.0],["2021-04-26",35.8987,35.8987,35.6887,35.6965,900.0],["2021-04-27",35.7587,35.7587,35.7431,35.7431,700.0],["2021-04-28",33.7514,35.6965,33.7514,35.5175,5000.0],["2021-04-29",35.6887,35.6887,35.6187,35.6809,3900.0],["2021-04-30",35.5621,35.7824,35.5621,35.7824,41500.0],["2021-05-03",35.7195,36.1287,35.7195,36.0893,2800.0],["2021-05-04",36.168,36.1916,35.7981,35.9083,30100.0],["2021-05-05",35.9713,35.9713,35.6408,35.6722,5600.0],["2021-05-06",37.616,37.616,35.7667,36.1916,4000.0],["2021-05-07",36.3884,36.4277,36.3884,36.4198,2500.0],["2021-05-10",36.5379,36.7504,36.5379,36.6953,2300.0],["2021-05-11",36.4592,36.4828,36.3647,36.3805,4000.0],["2021-05-12",36.4828,36.4828,36.2624,36.3018,3200.0],["2021-05-13",36.349,36.349,36.2782,36.2782,700.0],["2021-05-14",36.4749,36.6717,36.4749,36.6087,11700.0],["2021-05-17",36.3569,36.711,36.3569,36.6323,2700.0],["2021-05-18",36.7267,36.955,36.7267,36.955,1900.0],["2021-05-19",36.6323,36.7189,36.5143,36.5458,6200.0],["2021-05-20",36.6244,36.9864,36.1995,36.9235,2400.0],["2021-05-21",36.7897,36.955,36.774,36.955,3400.0],["2021-05-24",37.7734,37.7734,37.7734,37.7734,400.0],["2021-05-25",36.9864,37.01,36.7976,36.9392,3100.0],["2021-05-26",36.8841,36.8841,36.6795,36.7031,2000.0],["2021-05-27",36.7031,36.9156,36.7031,36.7504,13600.0],["2021-05-28",36.8133,36.8684,36.7189,36.8605,4000.0],["2021-06-01",36.9943,36.9943,36.5143,36.5143,2200.0],["2021-06-02",36.7346,36.9392,36.7346,36.9156,6300.0],["2021-06-03",36.8212,36.8605,36.7897,36.8369,1500.0],["2021-06-04",36.9628,37.0258,36.9314,37.01,900.0],["2021-06-07",37.0887,37.1596,37.0887,37.136,600.0],["2021-06-08",36.8527,36.8527,36.7582,36.8527,900.0],["2021-06-09",36.955,36.9707,36.8448,36.8448,1400.0],["2021-06-10",37.2933,37.2933,37.2619,37.2697,50500.0],["2021-06-11",37.0258,37.0573,37.0258,37.0573,500.0],["2021-06-14",37.2461,37.2461,37.1281,37.2146,10400.0],["2021-06-15",37.2383,37.2933,37.2146,37.2146,33400.0],["2021-06-16",37.2855,37.4665,36.8999,36.8999,5300.0],["2021-06-17",36.6953,36.6953,36.6638,36.6874,1900.0],["2021-06-18",36.3254,36.3883,36.2231,36.3883,3800.0],["2021-06-21",36.3018,36.5379,36.168,36.4592,2500.0],["2021-06-22",36.3569,36.6244,36.3018,36.6244,1500.0],["2021-06-23",36.53,36.53,36.2624,36.3175,2600.0],["2021-06-24",36.3962,36.3962,35.9949,36.0893,3500.0],["2021-06-25",36.2624,36.2861,36.2231,36.2861,6100.0],["2021-06-28",36.2939,36.2939,36.1523,36.1523,1700.0],["2021-06-29",35.9398,35.9398,35.7588,35.7588,1900.0],["2021-06-30",35.7195,35.7195,35.5935,35.7037,39100.0],["2021-07-01",35.7037,35.7037,35.7037,35.7037,0.0],["2021-07-02",35.7745,35.9555,35.6958,35.9398,2100.0],["2021-07-06",35.9634,35.9634,35.6172,35.9555,4100.0],["2021-07-07",35.9005,35.9005,35.8454,35.869,1400.0],["2021-07-08",35.7509,35.9634,35.7509,35.9634,1000.0],["2021-07-09",35.7824,35.9634,35.7824,35.9634,800.0],["2021-07-12",36.0421,36.2388,36.0421,36.1444,7900.0],["2021-07-13",35.4125,36.0421,35.4125,35.869,1100.0],["2021-07-14",37.9937,37.9937,35.8847,35.9713,1600.0],["2021-07-15",35.8139,35.9949,35.8139,35.9398,2000.0],["2021-07-16",35.4125,36.3018,35.4125,36.1601,1000.0],["2021-07-19",35.9005,35.9005,35.5148,35.7116,2200.0],["2021-07-20",35.7116,35.9634,35.7116,35.9634,1400.0],["2021-07-21",36.1444,36.1444,36.1365,36.1365,400.0],["2021-07-22",35.987,36.168,35.987,36.1365,15000.0],["2021-07-23",36.1837,36.4198,36.1444,36.3883,2400.0],["2021-07-26",36.1523,36.1523,36.1523,36.1523,200.0],["2021-07-27",36.4041,36.4041,36.4041,36.4041,500.0],["2021-07-28",36.593,36.7661,36.593,36.7661,400.0],["2021-07-29",37.1517,37.1517,37.0337,37.0337,900.0],["2021-07-30",36.9875,37.0352,36.9875,37.0352,800.0],["2021-08-02",37.1307,37.1307,37.1307,37.1307,300.0],["2021-08-03",37.0114,37.1228,36.9796,36.9796,1300.0],["2021-08-04",36.9795,37.0352,36.9795,37.0193,2100.0],["2021-08-05",37.2501,37.2898,37.1785,37.2819,2200.0],["2021-08-06",37.2341,37.2421,37.1148,37.1148,2900.0],["2021-08-09",37.1148,37.1148,37.1148,37.1148,300.0],["2021-08-10",37.1546,37.3853,37.1546,37.3853,1700.0],["2021-08-11",37.2978,37.7592,37.2978,37.7592,10200.0],["2021-08-12",37.624,37.7751,37.441,37.441,1000.0],["2021-08-13",37.624,37.6717,37.5683,37.6717,1700.0],["2021-08-16",37.7035,37.7035,37.441,37.441,1300.0],["2021-08-17",37.2819,37.3933,37.2023,37.3933,3700.0],["2021-08-18",37.5763,37.5763,37.1944,37.3057,2400.0],["2021-08-19",37.075,37.1068,37.0114,37.1068,1500.0],["2021-08-20",37.0352,37.3296,37.0352,37.2898,8400.0],["2021-08-23",37.2898,37.624,37.2898,37.624,800.0],["2021-08-24",37.2898,37.6717,37.2898,37.5922,700.0],["2021-08-25",37.5047,37.5047,37.4251,37.449,2000.0],["2021-08-26",37.449,37.449,37.449,37.449,0.0],["2021-08-27",37.1625,37.4808,37.1625,37.4808,1200.0],["2021-08-30",37.3933,37.6319,37.3933,37.5922,1400.0],["2021-08-31",37.5046,37.5524,37.5046,37.5524,8000.0],["2021-09-01",37.6081,37.6797,37.5524,37.5524,1900.0],["2021-09-02",37.6638,37.7592,37.616,37.7115,3000.0],["2021-09-03",37.6319,37.7592,37.6319,37.7433,1400.0],["2021-09-07",37.3694,37.3694,36.8363,36.8761,1200.0],["2021-09-08",36.7329,37.2819,36.7329,37.2421,1800.0],["2021-09-09",37.5285,37.5444,37.5285,37.5444,1000.0],["2021-09-10",37.3933,37.3933,37.1944,37.266,2100.0],["2021-09-13",37.3694,37.4251,37.0989,37.1148,4400.0],["2021-09-14",37.1944,37.2103,37.1546,37.1705,3000.0],["2021-09-15",37.2103,37.3614,37.2103,37.3614,400.0],["2021-09-16",37.0989,37.0989,36.8682,36.8682,1600.0],["2021-09-17",36.6295,36.6295,36.3192,36.3192,3800.0],["2021-09-20",36.168,36.534,36.168,36.3112,4300.0],["2021-09-21",36.7806,36.8761,36.7806,36.7966,2300.0],["2021-09-22",36.7727,36.9636,36.6772,36.8602,3200.0],["2021-09-23",36.8602,36.8602,36.8602,36.8602,0.0],["2021-09-24",36.2874,36.4226,36.2874,36.4226,900.0],["2021-09-27",36.2874,36.5897,36.2874,36.3112,7700.0],["2021-09-28",36.001,36.001,35.7941,35.9373,5800.0],["2021-09-29",35.993,35.993,35.81,35.81,2600.0],["2021-09-30",35.9373,36.0407,35.8339,36.0089,3400.0],["2021-10-01",35.8498,35.8498,35.81,35.81,400.0],["2021-10-04",36.3908,36.5181,36.3908,36.5181,2500.0],["2021-10-05",36.6136,36.6136,36.5102,36.5579,1700.0],["2021-10-06",36.5579,36.7409,36.4226,36.7329,1300.0],["2021-10-07",37.1307,37.1307,36.892,36.892,900.0],["2021-10-08",36.8284,37.0591,36.8284,36.9716,800.0],["2021-10-11",37.9581,37.9581,37.9581,37.9581,100.0],["2021-10-12",36.9955,37.2023,36.9955,37.1546,2600.0],["2021-10-13",37.2898,37.4887,37.2501,37.4808,2100.0],["2021-10-14",37.7752,37.8229,37.7752,37.8229,400.0],["2021-10-15",37.6717,37.6717,37.6717,37.6717,100.0],["2021-10-18",35.9214,37.9104,35.9214,37.8468,2900.0],["2021-10-19",37.99,37.99,37.5126,37.624,8400.0],["2021-10-20",37.8229,37.8229,37.7036,37.7036,500.0],["2021-10-21",37.7035,37.7035,37.6717,37.6717,300.0],["2021-10-22",37.6717,37.6717,37.6717,37.6717,0.0],["2021-10-25",37.7115,38.0377,37.624,37.9263,7300.0],["2021-10-26",37.9104,37.9104,37.7911,37.7911,400.0],["2021-10-27",37.6081,37.6081,37.433,37.4887,1900.0],["2021-10-28",37.5763,37.5763,37.5126,37.5126,1900.0],["2021-10-29",37.3573,37.47,37.309,37.47,400.0],["2021-11-01",37.5826,37.5826,37.5424,37.5424,2100.0],["2021-11-02",37.3975,37.4297,37.3975,37.3975,900.0],["2021-11-03",37.148,37.3573,37.148,37.3412,2200.0],["2021-11-04",37.5182,37.647,37.5182,37.647,1300.0],["2021-11-05",37.8965,37.8965,37.824,37.8884,800.0],["2021-11-08",37.478,37.5987,37.478,37.5585,2400.0],["2021-11-09",37.8643,37.8643,37.8643,37.8643,300.0],["2021-11-10",38.0011,38.146,37.8884,38.146,1700.0],["2021-11-11",37.4217,37.7033,37.4217,37.7033,500.0],["2021-11-12",37.4217,37.5585,37.3331,37.3331,2100.0],["2021-11-15",37.5504,37.7194,37.4217,37.7194,242700.0],["2021-11-16",38.0252,38.0252,37.8965,37.9609,700.0],["2021-11-17",37.7114,37.816,37.7114,37.816,900.0],["2021-11-18",37.7758,37.8804,37.7758,37.8804,1400.0],["2021-11-19",37.6309,37.7999,37.5826,37.7758,6500.0],["2021-11-22",37.7114,37.808,37.6309,37.7516,2300.0],["2021-11-23",37.6068,37.816,37.6068,37.7999,1700.0],["2021-11-24",37.5665,37.647,37.5665,37.647,1300.0],["2021-11-26",36.971,37.2527,36.971,37.1078,1200.0],["2021-11-29",37.1963,37.3653,37.1883,37.3412,800.0],["2021-11-30",37.1239,37.3331,36.9066,36.9871,10800.0],["2021-12-01",37.3251,37.3251,36.7457,36.7537,2200.0],["2021-12-02",37.0193,37.1963,36.9388,36.9469,5900.0],["2021-12-03",37.0837,37.0837,36.8905,37.0595,800.0],["2021-12-06",37.6229,37.7436,37.5343,37.7114,600.0],["2021-12-07",35.9409,38.315,35.9409,38.2989,1500.0],["2021-12-08",38.2425,38.2425,38.0333,38.1218,700.0],["2021-12-09",37.8482,37.9126,37.816,37.816,1300.0],["2021-12-10",37.7597,37.7677,37.639,37.639,800.0],["2021-12-13",37.4458,37.6068,37.4458,37.5987,700.0],["2021-12-14",37.6309,38.2506,37.6309,38.2506,2200.0],["2021-12-15",38.6288,38.8461,38.5725,38.8461,6100.0],["2021-12-16",38.8783,39.1761,38.8783,39.0634,1700.0],["2021-12-17",39.0392,39.5463,39.0312,39.2243,2100.0],["2021-12-20",38.9588,39.1197,38.8622,39.1117,1300.0],["2021-12-21",39.2163,39.2163,39.0151,39.0151,2600.0],["2021-12-22",39.0312,39.1761,38.9588,39.0956,1100.0],["2021-12-23",41.1477,41.1477,39.168,39.1841,300.0],["2021-12-27",39.4255,39.4255,39.4255,39.4255,100.0],["2021-12-28",37.0998,37.1722,37.0998,37.1722,1500.0],["2021-12-29",38.9507,39.7394,38.9507,39.6831,8000.0],["2021-12-30",40.0211,40.0372,40.0211,40.0372,900.0],["2021-12-31",40.1418,40.3188,40.1418,40.2142,1500.0],["2022-01-03",41.3248,41.3248,41.3248,41.3248,200.0],["2022-01-04",39.8038,39.9004,39.6026,39.6026,2000.0],["2022-01-05",39.329,39.3451,38.9829,38.991,3300.0],["2022-01-06",39.1841,39.2083,38.8622,38.8944,2800.0],["2022-01-07",38.6288,38.822,38.6127,38.7898,2200.0],["2022-01-10",38.5564,38.5564,38.3391,38.484,3000.0],["2022-01-11",38.5322,38.7334,38.4115,38.653,5400.0],["2022-01-12",38.7093,39.0795,38.7093,38.9507,2500.0],["2022-01-13",39.1278,39.2002,38.9105,38.9105,1500.0],["2022-01-14",38.822,38.822,38.5403,38.653,1600.0],["2022-01-18",38.484,38.484,38.2264,38.3954,1600.0],["2022-01-19",38.162,38.484,37.9367,38.4035,2600.0],["2022-01-20",38.7415,38.7415,38.1379,38.1701,5100.0],["2022-01-21",37.9689,38.3713,37.9689,38.1862,26600.0],["2022-01-24",37.9609,38.0172,37.3573,37.9206,5800.0],["2022-01-25",37.8241,38.3793,37.5504,38.1299,1200.0],["2022-01-26",38.3311,38.3311,37.6712,37.6712,4700.0],["2022-01-27",38.2103,38.2586,38.0735,38.2184,8400.0],["2022-01-28",38.154,38.2747,37.8884,38.1299,5600.0],["2022-01-31",38.2918,38.7393,38.2918,38.5603,4600.0],["2022-02-01",38.0477,38.2186,38.0477,38.0965,2500.0],["2022-02-02",38.601,38.6335,38.5033,38.5928,1800.0],["2022-02-03",36.6482,38.6417,36.6482,38.5522,2100.0],["2022-02-04",38.2104,38.243,38.0558,38.0965,2200.0],["2022-02-07",38.3894,38.5359,38.2592,38.3081,3900.0],["2022-02-08",38.3243,38.3243,38.1209,38.1209,3600.0],["2022-02-09",38.2755,38.4627,38.2755,38.4382,2600.0],["2022-02-10",38.243,38.3081,37.8443,37.8524,1900.0],["2022-02-11",37.8605,37.9419,37.6246,37.6246,800.0],["2022-02-14",37.2991,37.6734,37.2665,37.6246,6400.0],["2022-02-15",37.4049,37.4537,37.2096,37.234,151000.0],["2022-02-16",37.3072,37.47,37.1689,37.4211,40500.0],["2022-02-17",37.4781,37.5757,37.4374,37.5757,4800.0],["2022-02-18",37.4618,37.7141,37.4293,37.5269,9000.0],["2022-02-22",37.5269,37.5269,37.2828,37.4211,3500.0],["2022-02-23",37.6327,37.6734,37.4374,37.4781,1300.0],["2022-02-24",37.3154,37.6164,37.3154,37.6164,6000.0],["2022-02-25",38.0965,38.2348,37.9175,37.9338,4900.0],["2022-02-28",38.0314,38.4138,38.0314,38.0395,6500.0],["2022-03-01",38.0395,38.0395,38.0395,38.0395,0.0],["2022-03-02",38.4301,38.4301,38.4301,38.4301,47900.0],["2022-03-03",38.5603,38.7556,38.5603,38.7393,1500.0],["2022-03-04",38.5847,39.4065,38.5847,39.3658,9300.0],["2022-03-07",39.5937,39.8622,39.496,39.496,6300.0],["2022-03-08",39.0404,39.3089,38.9671,39.0648,6000.0],["2022-03-09",39.0566,39.0566,38.3243,38.3813,4200.0],["2022-03-10",38.365,38.365,38.365,38.365,200.0],["2022-03-11",38.7881,39.0892,38.78,38.9834,22700.0],["2022-03-14",38.8288,38.8614,38.365,38.4952,3000.0],["2022-03-15",36.9574,38.6498,36.9574,38.5522,8100.0],["2022-03-16",38.4382,38.4789,38.3487,38.4138,12600.0],["2022-03-17",38.8858,38.9183,38.7149,38.78,4400.0],["2022-03-18",38.6498,38.723,38.5277,38.6905,5100.0],["2022-03-21",38.7556,39.0241,38.6823,38.9183,2200.0],["2022-03-22",38.9427,38.9997,38.6823,38.9915,14900.0],["2022-03-23",38.9671,39.2682,38.9671,39.0973,4000.0],["2022-03-24",39.2926,39.5774,39.1462,39.2194,2100.0],["2022-03-25",39.4309,39.6425,39.4309,39.5774,1100.0],["2022-03-28",39.3658,39.4472,39.3089,39.4228,5800.0],["2022-03-29",39.6425,39.8378,39.6018,39.6994,15200.0],["2022-03-30",39.9436,40.2121,39.9436,40.0331,2500.0],["2022-03-31",40.2121,40.5701,40.2121,40.326,6400.0],["2022-04-01",40.3341,40.9037,40.0493,40.9037,2900.0],["2022-04-04",40.9851,40.9851,40.741,40.9851,1100.0],["2022-04-05",41.636,41.636,41.1722,41.221,1400.0],["2022-04-06",41.3919,42.1568,41.2536,42.1324,3100.0],["2022-04-07",41.7011,41.7906,41.3756,41.7906,30800.0],["2022-04-08",41.815,41.9045,41.7011,41.7418,2400.0],["2022-04-11",39.4147,41.5872,39.4147,41.4245,3300.0],["2022-04-12",41.6604,41.6604,41.6035,41.6523,1000.0],["2022-04-13",41.6035,41.9127,41.5465,41.9127,3800.0],["2022-04-14",41.5953,41.8313,41.5628,41.5872,1200.0],["2022-04-18",41.5302,41.5302,41.3594,41.3594,1200.0],["2022-04-19",41.5628,41.6441,41.5628,41.6035,1400.0],["2022-04-20",42.2219,42.3276,42.1242,42.1242,9500.0],["2022-04-21",42.0347,42.0347,41.6848,41.693,1000.0],["2022-04-22",41.3838,41.3838,40.9037,40.9037,1300.0],["2022-04-25",40.4725,40.8467,40.3911,40.8467,2600.0],["2022-04-26",42.767,42.767,40.7735,40.863,16900.0],["2022-04-27",40.5619,41.2373,40.505,40.8874,5400.0],["2022-04-28",40.8956,41.0746,40.741,40.9525,3000.0],["2022-04-29",40.4074,40.4074,39.6429,39.6675,4800.0],["2022-05-02",39.3716,39.684,39.0509,39.3633,5500.0],["2022-05-03",39.4867,39.6593,39.018,39.0263,5000.0],["2022-05-04",39.1331,39.3633,38.9852,39.3633,3200.0],["2022-05-05",39.2976,39.5442,39.0592,39.1085,9900.0],["2022-05-06",39.1825,39.7004,39.1825,39.684,2800.0],["2022-05-09",39.4209,40.0868,39.4209,39.8566,1600.0],["2022-05-10",40.2266,40.2266,39.7497,39.8731,3500.0],["2022-05-11",40.1033,40.1033,39.906,39.906,1400.0],["2022-05-12",39.5771,39.5771,38.8536,39.092,5200.0],["2022-05-13",39.3634,39.7662,39.3222,39.3222,1500.0],["2022-05-16",37.3738,40.1197,37.3738,40.0868,2500.0],["2022-05-17",40.5143,40.6541,40.317,40.6541,500.0],["2022-05-18",39.8731,40.8678,39.8731,40.4321,6700.0],["2022-05-19",40.3746,40.5061,40.1937,40.4074,1100.0],["2022-05-20",40.6048,41.1063,40.6048,41.1063,3500.0],["2022-05-23",41.1063,41.1063,41.1063,41.1063,0.0],["2022-05-24",41.3693,41.5255,41.0569,41.3693,2300.0],["2022-05-25",41.3693,41.4433,41.3693,41.4022,300.0],["2022-05-26",41.4762,41.4762,41.2131,41.2131,1700.0],["2022-05-27",41.1145,41.1309,40.9665,40.9665,1000.0],["2022-05-31",40.9336,40.9336,40.6952,40.7692,5700.0],["2022-06-01",40.6952,41.0816,40.5308,40.9336,3000.0],["2022-06-02",40.9336,41.5749,40.9336,41.5749,1400.0],["2022-06-03",40.1115,41.468,40.1115,41.3118,2000.0],["2022-06-06",41.3118,41.3118,41.0323,41.0323,400.0],["2022-06-07",40.6459,40.6459,40.6376,40.6376,1800.0],["2022-06-08",40.6376,40.6376,40.6376,40.6376,0.0],["2022-06-09",40.5143,40.5143,40.1197,40.1197,1200.0],["2022-06-10",39.7497,40.1279,39.7497,40.0704,1900.0],["2022-06-13",39.6347,39.6347,39.0756,39.0756,1700.0],["2022-06-14",38.6728,38.7468,37.6862,37.6862,8900.0],["2022-06-15",37.5547,37.5547,37.1436,37.4971,2500.0],["2022-06-16",37.1354,37.1354,36.7161,36.7572,2500.0],["2022-06-17",36.4612,36.6339,36.4037,36.4777,13000.0],["2022-06-21",36.897,36.9545,36.8394,36.8476,2400.0],["2022-06-22",37.0203,37.234,37.0203,37.234,19200.0],["2022-06-23",37.678,37.8671,37.6369,37.8671,2000.0],["2022-06-24",38.1877,38.1877,38.1877,38.1877,300.0],["2022-06-27",38.1466,38.5906,38.1466,38.5412,800.0],["2022-06-28",38.6234,38.6728,38.6234,38.6728,1800.0],["2022-06-29",38.6234,38.9441,38.6152,38.6974,2200.0],["2022-06-30",40.4157,40.4157,38.3768,38.5165,7200.0],["2022-07-01",36.5928,38.2699,36.5928,38.2699,3000.0],["2022-07-05",37.9411,37.9411,37.3902,37.7027,1100.0],["2022-07-06",37.8753,37.9164,37.8753,37.9164,300.0],["2022-07-07",40.2019,40.2019,38.0644,38.1384,1300.0],["2022-07-08",38.1055,38.1795,37.9986,38.1795,1100.0],["2022-07-11",38.0315,38.1384,38.0315,38.1384,500.0],["2022-07-12",38.1384,38.1384,38.1384,38.1384,0.0],["2022-07-13",38.2535,38.9605,38.2535,38.9605,1200.0],["2022-07-14",38.4015,38.8043,38.4015,38.8043,1800.0],["2022-07-15",38.681,38.681,38.3521,38.5001,3100.0],["2022-07-18",38.5741,38.8043,38.3686,38.3686,1500.0],["2022-07-19",38.4508,38.6399,38.4508,38.6399,8100.0],["2022-07-20",38.0479,38.0726,37.8342,37.8342,2600.0],["2022-07-21",37.8178,37.8178,37.7684,37.7684,900.0],["2022-07-22",38.2288,38.3439,38.163,38.3439,1900.0],["2022-07-25",38.6399,38.8372,38.5741,38.7385,4100.0],["2022-07-26",38.8454,39.0674,38.8454,39.0674,1300.0],["2022-07-27",39.1743,39.2236,39.0263,39.1085,1100.0],["2022-07-28",39.4291,39.5196,39.4291,39.462,4600.0],["2022-07-29",39.3847,39.4096,39.2019,39.3432,1800.0],["2022-08-01",37.3984,39.4346,37.3984,39.3515,1400.0],["2022-08-02",39.1603,39.3182,38.9692,38.9692,1000.0],["2022-08-03",38.4788,38.7198,38.4788,38.6534,2300.0],["2022-08-04",38.5619,38.8861,38.5619,38.8861,400.0],["2022-08-05",38.1381,38.3209,38.1215,38.2461,1700.0],["2022-08-08",38.9692,39.0855,38.8861,39.0523,1600.0],["2022-08-09",39.2434,39.4928,39.2434,39.4429,2200.0],["2022-08-10",39.5759,40.0246,39.5759,39.8667,900.0],["2022-08-11",42.1688,42.1688,39.8003,39.8418,1100.0],["2022-08-12",41.9361,41.9361,39.9665,40.0745,8400.0],["2022-08-15",39.5592,39.8169,39.5592,39.6839,2600.0],["2022-08-16",40.2324,40.2324,40.2324,40.2324,200.0],["2022-08-17",39.9748,40.2573,39.9748,40.2241,500.0],["2022-08-18",40.2241,40.2241,40.2241,40.2241,100.0],["2022-08-19",40.0662,40.3903,40.0662,40.1909,3600.0],["2022-08-22",39.9,39.9,39.7255,39.7255,900.0],["2022-08-23",39.8252,39.8252,39.6756,39.6756,600.0],["2022-08-24",39.4263,39.4263,39.4263,39.4263,300.0],["2022-08-25",39.393,39.4013,39.393,39.4013,1400.0],["2022-08-26",39.4928,39.4928,39.0938,39.0938,900.0],["2022-08-29",38.8611,39.0772,38.8611,39.0772,300.0],["2022-08-30",39.1437,39.1437,39.1437,39.1437,200.0],["2022-08-31",38.7448,38.8362,38.5703,38.5703,3100.0],["2022-09-01",38.5204,38.8611,38.5204,38.7946,700.0],["2022-09-02",39.2767,39.3099,38.7863,38.8279,4000.0],["2022-09-06",38.9775,38.9775,38.803,38.803,800.0],["2022-09-07",39.152,39.5343,39.152,39.5343,800.0],["2022-09-08",39.4013,39.6091,39.4013,39.5011,900.0],["2022-09-09",40.5648,40.5648,40.5648,40.5648,200.0],["2022-09-12",40.1161,40.2324,39.8501,39.9249,2400.0],["2022-09-13",39.659,39.659,39.1354,39.1603,1100.0],["2022-09-14",39.1853,39.1853,39.1105,39.1105,400.0],["2022-09-15",37.8306,37.8306,37.814,37.814,700.0],["2022-09-16",37.8472,38.0217,37.8472,38.0217,600.0],["2022-09-19",38.4622,38.5287,38.3791,38.5287,1000.0],["2022-09-20",37.7392,37.7724,37.7392,37.7558,1000.0],["2022-09-21",37.3403,37.3403,37.3403,37.3403,300.0],["2022-09-22",36.933,36.9829,36.933,36.9746,1200.0],["2022-09-23",36.9081,36.9912,36.9081,36.9912,1100.0],["2022-09-26",36.5674,36.5674,35.3207,35.5285,3700.0],["2022-09-27",35.1795,35.1795,34.5312,34.5312,21000.0],["2022-09-28",34.5478,35.113,34.5478,35.113,600.0],["2022-09-29",34.8055,34.8055,34.0076,34.124,3000.0],["2022-09-30",34.2985,34.2985,33.7168,33.7168,1700.0],["2022-10-03",34.1905,34.739,34.1905,34.739,1400.0],["2022-10-04",35.1628,35.1628,35.0548,35.1213,1400.0],["2022-10-05",34.3235,34.3235,34.1074,34.2403,4700.0],["2022-10-06",34.1323,34.1323,32.3289,32.3289,7700.0],["2022-10-07",32.6779,32.8691,32.6779,32.8691,500.0],["2022-10-10",32.6198,32.8525,32.4951,32.4951,1900.0],["2022-10-11",32.2458,32.2458,32.2458,32.2458,300.0],["2022-10-12",31.8718,31.9216,31.1654,31.1654,2300.0],["2022-10-13",30.7498,32.3871,30.7498,32.3871,1400.0],["2022-10-14",32.0962,32.0962,31.3981,31.3981,1500.0],["2022-10-17",32.8525,32.8857,32.7029,32.7029,22900.0],["2022-10-18",32.4452,32.7361,32.4452,32.7361,2500.0],["2022-10-19",32.653,32.7195,29.2871,31.1571,9200.0],["2022-10-20",30.7332,30.8496,30.1847,30.2678,12000.0],["2022-10-21",30.1099,31.2568,30.1099,31.1155,4300.0],["2022-10-24",31.0241,31.0739,31.0158,31.0324,3400.0],["2022-10-25",31.3066,31.6474,31.3066,31.5061,28600.0],["2022-10-26",31.5061,31.5726,31.5061,31.5726,900.0],["2022-10-27",31.6058,31.664,31.2817,31.2817,3000.0],["2022-10-28",31.1238,31.4562,31.1238,31.4562,4100.0],["2022-10-31",30.9651,31.0999,30.923,30.923,4500.0],["2022-11-01",31.3189,31.3274,31.2684,31.2684,1700.0],["2022-11-02",31.3105,31.7064,31.3105,31.7064,2400.0],["2022-11-03",30.4766,30.4766,30.3587,30.3587,1300.0],["2022-11-04",31.1842,31.1842,30.9736,30.9988,1800.0],["2022-11-07",30.9736,30.9736,30.5608,30.6198,2100.0],["2022-11-08",30.6451,31.3695,30.6451,31.3695,500.0],["2022-11-09",31.26,31.26,30.8893,30.8893,1400.0],["2022-11-10",32.0771,32.0771,32.0771,32.0771,900.0],["2022-11-11",31.8917,32.9615,31.8917,32.9615,7500.0],["2022-11-14",32.8857,32.8857,32.136,32.1866,33800.0],["2022-11-15",32.1782,32.1782,31.9254,32.0181,3000.0],["2022-11-16",32.3298,32.6162,32.3298,32.6162,1600.0],["2022-11-17",32.8605,32.8605,32.473,32.473,900.0],["2022-11-18",32.3887,32.3887,32.1697,32.2034,2200.0],["2022-11-21",32.1276,32.2034,32.0686,32.1445,1300.0],["2022-11-22",32.3382,32.3382,32.2455,32.2624,2700.0],["2022-11-23",32.4982,32.6162,32.1276,32.6162,900.0],["2022-11-25",32.7846,33.0458,32.7846,33.0458,1900.0],["2022-11-28",32.6246,32.7004,32.3635,32.3635,2600.0],["2022-11-29",31.8328,32.0434,31.8328,32.0013,2100.0],["2022-11-30",32.2371,32.6246,32.2371,32.6246,10500.0],["2022-12-01",33.1974,33.1974,32.9784,33.1384,2500.0],["2022-12-02",32.8857,32.8942,32.6751,32.8689,4400.0],["2022-12-05",32.4309,32.8436,32.4309,32.5825,1500.0],["2022-12-06",32.3298,32.7173,32.3298,32.7173,2700.0],["2022-12-07",32.7594,33.1132,32.7594,32.8268,2200.0],["2022-12-08",32.8942,32.8942,32.6751,32.6751,1500.0],["2022-12-09",32.6414,32.9447,32.6414,32.9447,2000.0],["2022-12-12",32.8352,33.0542,32.8015,33.0205,3200.0],["2022-12-13",33.4417,33.8713,33.4164,33.6607,1100.0],["2022-12-14",33.7534,33.8881,33.2648,33.2648,5000.0],["2022-12-15",32.751,33.0121,32.5993,33.0121,3100.0],["2022-12-16",32.0771,32.3803,32.0771,32.3129,2700.0],["2022-12-19",34.124,34.124,32.0097,32.0518,11700.0],["2022-12-20",31.7485,32.1697,31.7485,32.1697,5000.0],["2022-12-21",32.1192,32.5151,32.1192,32.3129,4300.0],["2022-12-22",31.976,32.0181,31.7907,31.917,2800.0],["2022-12-23",32.1697,32.2371,32.1276,32.2371,1900.0],["2022-12-27",31.041,32.4982,31.041,32.4982,1200.0],["2022-12-28",32.7594,32.7594,32.195,32.195,1900.0],["2022-12-29",32.6078,32.633,32.5404,32.5488,900.0],["2022-12-30",32.4309,32.4477,32.4309,32.4393,1600.0],["2023-01-03",32.3635,32.3635,32.1023,32.3466,9600.0],["2023-01-04",32.7678,32.7762,32.7678,32.7762,1900.0],["2023-01-05",31.8665,31.8665,31.7317,31.7317,1300.0],["2023-01-06",32.0097,32.911,32.0097,32.911,800.0],["2023-01-09",32.8183,33.0879,32.8183,32.9194,4600.0],["2023-01-10",32.6414,32.6751,32.5488,32.5656,3900.0],["2023-01-11",32.9952,33.1132,32.9531,33.1132,3000.0],["2023-01-12",33.5765,33.5765,33.5765,33.5765,300.0],["2023-01-13",33.2648,33.7365,33.2648,33.7365,1000.0],["2023-01-17",33.9555,34.1493,33.9555,34.1493,700.0],["2023-01-18",34.284,34.4441,33.9303,33.9471,2300.0],["2023-01-19",33.8544,33.9303,33.8544,33.9303,1000.0],["2023-01-20",33.7702,34.1493,33.7702,34.1493,2200.0],["2023-01-23",34.1072,34.1072,34.0735,34.0903,4500.0],["2023-01-24",34.0313,34.0313,33.9724,33.9724,2000.0],["2023-01-25",34.1156,34.1156,34.1071,34.1071,400.0],["2023-01-26",34.1998,34.2419,34.1998,34.2419,1400.0],["2023-01-27",33.9892,33.9892,33.9892,33.9892,800.0],["2023-01-30",34.0987,34.0987,34.0987,34.0987,500.0],["2023-01-31",33.882,33.9759,33.882,33.9759,120000.0],["2023-02-01",34.0185,34.2489,33.737,34.2489,900.0],["2023-02-02",34.6158,34.7011,34.6158,34.7011,600.0],["2023-02-03",34.3342,34.3342,34.3342,34.3342,500.0],["2023-02-06",34.2233,34.5049,34.155,34.3172,4500.0],["2023-02-07",34.0527,34.0527,33.6687,33.6772,1500.0],["2023-02-08",33.7455,33.7796,33.3445,33.3615,5500.0],["2023-02-09",33.3445,33.9161,33.3445,33.3445,3000.0],["2023-02-10",34.5987,34.5987,34.5817,34.5817,7500.0],["2023-02-13",34.5561,34.6585,34.4878,34.6585,49800.0],["2023-02-14",34.684,34.7779,34.4878,34.7608,2300.0],["2023-02-15",34.7608,34.7608,34.7608,34.7608,0.0],["2023-02-16",34.5134,34.5134,34.0526,34.2916,1100.0],["2023-02-17",34.3428,34.3513,34.3172,34.3513,1200.0],["2023-02-21",34.3939,34.3939,34.1294,34.2148,5800.0],["2023-02-22",34.155,34.1977,34.0697,34.1977,1100.0],["2023-02-23",34.3939,34.667,34.3939,34.5646,2700.0],["2023-02-24",33.754,34.138,33.754,34.138,600.0],["2023-02-27",34.5817,34.5817,34.5817,34.5817,6400.0],["2023-02-28",33.9929,34.0527,33.8735,33.8905,26400.0],["2023-03-01",33.7199,33.7199,33.7199,33.7199,300.0],["2023-03-02",32.6789,33.1056,32.6789,33.1056,3300.0],["2023-03-03",33.7028,33.7028,33.6346,33.6346,900.0],["2023-03-06",33.6858,33.6858,33.626,33.626,1600.0],["2023-03-07",33.353,33.353,33.3018,33.3018,700.0],["2023-03-08",33.1056,33.4724,33.1056,33.4724,2400.0],["2023-03-09",35.2386,35.2386,33.2079,33.2079,7800.0],["2023-03-10",32.9605,32.9605,32.5339,32.5766,1300.0],["2023-03-13",33.353,33.353,33.1567,33.1567,800.0],["2023-03-14",33.7881,34.0356,33.5748,33.9417,3400.0],["2023-03-15",33.6431,34.0441,33.6431,34.0441,500.0],["2023-03-16",33.7626,34.5134,33.7626,34.5134,400.0],["2023-03-17",32.4486,34.8462,32.4486,34.8462,2100.0],["2023-03-20",34.4963,34.5646,34.4963,34.5646,200.0],["2023-03-21",33.9076,33.9076,33.609,33.609,600.0],["2023-03-22",33.5748,33.609,33.5748,33.609,1000.0],["2023-03-23",33.3274,33.6004,33.2421,33.2421,9900.0],["2023-03-24",33.225,33.4895,33.225,33.4895,1400.0],["2023-03-27",34.0185,34.6243,34.0185,34.6073,180300.0],["2023-03-28",34.7694,34.812,34.7182,34.7694,900.0],["2023-03-29",34.9144,35.0424,34.9144,35.0424,700.0],["2023-03-30",35.2728,35.2728,35.1789,35.1789,700.0],["2023-03-31",35.3837,35.5202,35.068,35.068,2000.0],["2023-04-03",35.0339,35.341,35.0339,35.2557,10400.0],["2023-04-04",35.324,35.324,35.196,35.196,600.0],["2023-04-05",35.196,35.196,35.196,35.196,0.0],["2023-04-06",36.3052,36.5185,36.3052,36.5185,500.0],["2023-04-10",36.1601,36.3564,36.1175,36.3564,7400.0],["2023-04-11",36.9281,36.9281,36.9281,36.9281,300.0],["2023-04-12",37.0304,37.0304,37.0219,37.0219,400.0],["2023-04-13",36.9793,37.1755,36.9793,37.1755,1200.0],["2023-04-14",36.9025,36.9366,36.8854,36.9281,3100.0],["2023-04-17",36.8598,36.8598,36.6892,36.7147,2800.0],["2023-04-18",36.8171,36.9451,36.8086,36.8086,6800.0],["2023-04-19",36.6038,36.7147,36.6038,36.6806,600.0],["2023-04-20",36.7489,36.7915,36.6892,36.6892,1100.0],["2023-04-21",36.5868,36.5868,36.5868,36.5868,200.0],["2023-04-24",36.9793,36.9793,36.7233,36.7233,1000.0],["2023-04-25",36.6038,36.6209,36.6038,36.6209,300.0],["2023-04-26",36.8171,36.8171,36.6636,36.6636,300.0],["2023-04-27",36.7062,36.9963,36.7062,36.9963,600.0],["2023-04-28",37.1673,37.1673,36.7011,36.7097,500.0],["2023-05-01",36.7701,36.9428,36.7701,36.8996,1700.0],["2023-05-02",36.9342,36.9773,36.6752,36.7701,600.0],["2023-05-03",37.3572,37.4694,37.3572,37.4522,2100.0],["2023-05-04",37.2622,37.2622,37.2622,37.2622,900.0],["2023-05-05",37.8925,37.8925,37.8925,37.8925,200.0],["2023-05-08",38.0306,38.0306,38.0306,38.0306,600.0],["2023-05-09",38.0997,38.0997,37.9788,37.9788,300.0],["2023-05-10",37.6507,37.9443,37.5817,37.9443,3800.0],["2023-05-11",37.7371,37.7371,37.5385,37.5385,300.0],["2023-05-12",37.763,37.763,37.763,37.763,1100.0],["2023-05-15",37.4694,37.5471,37.4694,37.5385,2100.0],["2023-05-16",37.5558,37.5558,37.2018,37.2018,700.0],["2023-05-17",37.0378,37.0378,37.0378,37.0378,500.0],["2023-05-18",36.2953,36.3471,36.2262,36.2348,600.0],["2023-05-19",36.2348,36.2348,36.2348,36.2348,0.0],["2023-05-22",36.2348,36.2348,36.2348,36.2348,0.0],["2023-05-23",36.5629,36.5629,36.5629,36.5629,500.0],["2023-05-24",36.1744,36.1744,35.9413,35.9672,2400.0],["2023-05-25",35.3974,35.3974,35.3974,35.3974,1100.0],["2023-05-26",35.5614,35.6219,35.5614,35.6219,6400.0],["2023-05-30",35.7945,35.7945,35.6564,35.6909,2700.0],["2023-05-31",35.4924,35.4924,35.4406,35.4406,400.0],["2023-06-01",35.76,35.9586,35.76,35.9586,2000.0],["2023-06-02",36.183,36.2003,36.183,36.1917,1700.0],["2023-06-05",36.3902,36.3902,36.3039,36.3039,1400.0],["2023-06-06",35.8291,35.8291,35.7082,35.7859,3500.0],["2023-06-07",35.6737,35.7945,35.6737,35.7945,3200.0],["2023-06-08",35.6046,35.8809,35.6046,35.8809,400.0],["2023-06-09",35.924,36.0104,35.8463,35.8463,400.0],["2023-06-12",35.7427,35.9931,35.7427,35.9931,800.0],["2023-06-13",35.9672,35.9672,35.855,35.924,2300.0],["2023-06-14",35.9327,35.9327,35.6564,35.6564,1200.0],["2023-06-15",35.4751,35.4837,35.3801,35.3801,800.0],["2023-06-16",35.8032,35.8032,35.7168,35.7686,2500.0],["2023-06-20",35.1816,35.7427,35.1729,35.4665,6700.0],["2023-06-21",35.5701,35.8636,35.5701,35.7686,14700.0],["2023-06-22",35.6046,35.6046,35.3974,35.4233,10200.0],["2023-06-23",35.337,35.337,35.337,35.337,500.0],["2023-06-26",35.1125,35.2593,35.1125,35.1125,1100.0],["2023-06-27",35.0779,35.1038,34.9743,35.0434,2000.0],["2023-06-28",34.6722,34.8189,34.6722,34.7326,1300.0],["2023-06-29",34.5168,34.8966,34.5168,34.8966,400.0],["2023-06-30",35.1384,35.596,35.1384,35.596,1500.0],["2023-07-03",35.596,35.596,35.596,35.596,0.0],["2023-07-05",35.5873,35.5873,35.5701,35.5873,1100.0],["2023-07-06",35.2247,35.2247,34.9743,34.9743,900.0],["2023-07-07",34.9743,34.9743,34.9743,34.9743,0.0],["2023-07-10",34.629,34.629,34.3614,34.3614,2400.0],["2023-07-11",34.3268,34.3268,34.2923,34.2923,700.0],["2023-07-12",34.6808,34.8794,34.6376,34.8794,3300.0],["2023-07-13",35.4233,35.5442,35.4233,35.5442,2600.0],["2023-07-14",35.6564,35.6823,35.6478,35.6823,2400.0],["2023-07-17",35.4147,35.4147,35.3456,35.4147,800.0],["2023-07-18",35.3283,35.3283,34.9139,34.9139,300.0],["2023-07-19",35.5787,35.6305,35.5787,35.6305,700.0],["2023-07-20",35.8032,35.8032,35.8032,35.8032,400.0],["2023-07-21",36.1053,36.1399,35.9845,35.9845,7900.0],["2023-07-24",36.0104,36.1312,35.9758,35.9758,700.0],["2023-07-25",35.9845,35.9845,35.9845,35.9845,200.0],["2023-07-26",37.8925,37.8925,36.1658,36.183,3600.0],["2023-07-27",36.0535,36.0535,35.6305,35.6305,900.0],["2023-07-28",35.7514,35.7514,35.5442,35.596,1500.0],["2023-07-31",35.5444,35.5444,35.4919,35.4919,73900.0],["2023-08-01",35.0634,35.1421,34.7836,34.7836,13600.0],["2023-08-02",34.2328,34.2328,34.1628,34.1803,700.0],["2023-08-03",33.6644,33.6732,33.201,33.201,75200.0],["2023-08-04",33.5682,33.5857,33.4108,33.5857,2000.0],["2023-08-07",34.8973,35.1771,33.7693,35.1771,1500.0],["2023-08-08",32.9474,33.4196,32.9474,33.3846,6500.0],["2023-08-09",33.4108,33.7781,33.4108,33.7781,600.0],["2023-08-10",33.9267,33.9267,33.7868,33.7956,1900.0],["2023-08-11",33.2972,33.4895,33.2972,33.4808,3700.0],["2023-08-14",33.236,33.3321,33.1135,33.1135,3500.0],["2023-08-15",32.755,32.755,32.5889,32.5889,3200.0],["2023-08-16",32.4577,32.86,32.4577,32.86,2000.0],["2023-08-17",32.8949,32.9736,32.7375,32.7375,1200.0],["2023-08-18",32.9999,33.1223,32.9999,33.1223,2700.0],["2023-08-21",33.6644,33.6644,32.5539,32.6239,1000.0],["2023-08-22",34.8973,34.8973,32.6414,32.7813,900.0],["2023-08-23",33.0873,33.0873,33.0873,33.0873,400.0],["2023-08-24",33.0523,33.1922,32.8775,32.8775,19700.0],["2023-08-25",32.8775,32.8775,32.8775,32.8775,0.0],["2023-08-28",32.9824,32.9824,32.7375,32.7375,1000.0],["2023-08-29",32.755,32.8512,32.755,32.8512,300.0],["2023-08-30",33.2272,33.2622,33.1398,33.1398,2600.0],["2023-08-31",33.1398,33.1398,33.1398,33.1398,1800.0],["2023-09-01",32.9212,32.9911,32.9124,32.9911,1800.0],["2023-09-05",32.5015,32.5015,32.4228,32.4228,1700.0],["2023-09-06",34.0841,34.0841,31.8719,31.8719,189700.0],["2023-09-07",31.9156,32.0817,31.9156,32.0031,18000.0],["2023-09-08",32.1517,32.2391,32.1517,32.2391,86900.0],["2023-09-11",32.3528,32.6676,32.3528,32.6676,25700.0],["2023-09-12",32.379,32.4577,32.379,32.4577,10200.0],["2023-09-13",32.5889,32.9911,32.5889,32.8512,94900.0],["2023-09-14",33.2272,33.5857,33.2272,33.5857,101800.0],["2023-09-15",33.507,33.5332,33.3584,33.3933,82400.0],["2023-09-18",33.577,33.7519,33.577,33.6819,50400.0],["2023-09-19",33.6906,33.6906,33.2447,33.2447,51000.0],["2023-09-20",33.4371,33.4371,33.2797,33.2797,18600.0],["2023-09-21",32.9824,33.0174,32.8687,32.8775,9100.0],["2023-09-22",32.5452,32.825,32.5452,32.7638,12500.0],["2023-09-25",32.6064,32.6851,32.4228,32.4315,32700.0],["2023-09-26",32.0031,32.0031,31.7145,31.7232,30500.0],["2023-09-27",31.5746,31.5746,30.9363,30.9887,79200.0],["2023-09-28",30.9538,31.1899,30.8751,31.1286,84400.0],["2023-09-29",30.6652,30.7089,30.5078,30.5078,179500.0],["2023-10-02",30.1843,30.1843,29.2399,29.2574,82800.0],["2023-10-03",29.0301,29.1962,28.9426,29.0039,131100.0],["2023-10-04",28.829,29.0651,28.7415,28.9864,258400.0],["2023-10-05",29.7558,30.2368,29.7558,30.2105,64500.0],["2023-10-06",30.1668,30.3504,30.1493,30.3067,46000.0],["2023-10-09",32.414,32.414,31.1811,31.2161,700.0],["2023-10-10",30.7264,30.8226,30.7264,30.7701,19000.0],["2023-10-11",31.05,31.0849,31.05,31.0849,79500.0],["2023-10-12",31.05,31.05,30.8139,30.8139,1400.0],["2023-10-13",30.0969,30.1143,30.0969,30.1143,4500.0],["2023-10-16",30.0444,30.4379,30.0444,30.4379,115500.0],["2023-10-17",30.2018,30.2018,30.2018,30.2018,53500.0],["2023-10-18",28.8552,29.8695,28.8552,29.3274,21600.0],["2023-10-19",29.1875,29.2312,29.135,29.1613,38200.0],["2023-10-20",28.9689,28.9689,28.3918,28.3918,1600.0],["2023-10-23",29.7296,29.7296,27.8497,28.8552,62200.0],["2023-10-24",29.1613,29.1613,29.0476,29.0476,24600.0],["2023-10-25",30.4204,30.4204,28.5229,28.8727,9500.0],["2023-10-26",29.2924,29.2924,29.1613,29.1613,161700.0],["2023-10-27",29.3012,29.3012,28.9776,29.0826,82400.0],["2023-10-30",29.4236,29.4236,29.1,29.2137,31900.0],["2023-10-31",28.9464,29.1418,28.9464,29.0085,20400.0],["2023-11-01",29.124,29.9323,29.124,29.9323,40100.0],["2023-11-02",31.1757,31.2379,31.1225,31.2379,196900.0],["2023-11-03",31.3179,31.6287,31.3179,31.6287,116000.0],["2023-11-06",31.6198,31.7442,31.6021,31.6376,11200.0],["2023-11-07",31.6376,31.6376,31.6376,31.6376,106600.0],["2023-11-08",31.6376,31.6376,31.6376,31.6376,900.0],["2023-11-09",31.3978,31.4333,30.9981,30.9981,20300.0],["2023-11-10",31.1136,31.2823,30.9626,30.9981,73800.0],["2023-11-13",30.8293,30.8293,30.4918,30.5362,7300.0],["2023-11-14",30.6783,31.5133,30.6783,31.5133,46700.0],["2023-11-15",31.5221,31.5221,31.4777,31.4777,90000.0],["2023-11-16",31.4777,31.4777,31.4777,31.4777,102700.0],["2023-11-17",31.7708,31.8152,31.7708,31.8152,27500.0],["2023-11-20",31.5577,31.6198,31.5577,31.6198,14600.0],["2023-11-21",31.6643,31.6643,31.531,31.531,61400.0],["2023-11-22",31.3356,31.3623,31.3356,31.3356,2500.0],["2023-11-24",31.3356,31.3356,31.3356,31.3356,0.0],["2023-11-27",31.2468,31.2912,31.2202,31.2202,87700.0],["2023-11-28",31.4777,31.4777,31.2646,31.2646,20400.0],["2023-11-29",31.1225,31.309,31.0248,31.0336,140400.0],["2023-11-30",30.8382,31.1491,30.8382,31.1491,22400.0],["2023-12-01",31.4955,31.531,31.4866,31.531,34800.0],["2023-12-04",31.7353,31.7708,31.5754,31.5932,179600.0],["2023-12-05",31.6998,31.6998,31.6909,31.6909,14200.0],["2023-12-06",31.9751,32.0462,31.8774,32.0107,28700.0],["2023-12-07",32.0195,32.4903,32.0195,32.4192,156300.0],["2023-12-08",32.3038,32.3038,31.9485,32.0373,26000.0],["2023-12-11",32.0373,32.0373,32.0373,32.0373,21100.0],["2023-12-12",31.0692,31.0692,31.0336,31.0336,61800.0],["2023-12-13",32.5347,32.5347,31.5221,31.9751,189800.0],["2023-12-14",33.112,33.4229,33.112,33.2719,93700.0],["2023-12-15",33.0765,33.1742,32.7479,32.7479,234700.0],["2023-12-18",30.9626,32.8722,30.9626,32.5613,21500.0],["2023-12-19",32.9344,32.9344,32.9344,32.9344,27200.0],["2023-12-20",33.2186,33.2186,32.5525,32.5525,28900.0],["2023-12-21",32.8633,33.0143,32.8544,32.8544,75200.0],["2023-12-22",33.1564,33.1564,33.1475,33.1475,29400.0],["2023-12-26",30.9271,35.519,30.9271,35.519,3800.0],["2023-12-27",33.4584,33.5028,33.4229,33.4851,24500.0],["2023-12-28",33.5739,33.5739,33.5739,33.5739,4900.0],["2023-12-29",33.565,33.565,33.565,33.565,3700.0],["2024-01-02",32.1883,34.1779,32.1883,33.9203,177300.0],["2024-01-03",31.531,33.8226,31.531,33.7249,7600.0],["2024-01-04",34.0002,34.0002,33.8581,33.8581,41000.0],["2024-01-05",33.938,33.938,33.7515,33.7515,34100.0],["2024-01-08",34.3111,34.3111,34.3111,34.3111,10500.0],["2024-01-09",34.0802,34.0802,34.0802,34.0802,68400.0],["2024-01-10",34.1246,34.1956,34.1246,34.1601,17200.0],["2024-01-11",33.8581,34.0002,33.8581,33.8936,2500.0],["2024-01-12",32.0107,34.1956,32.0107,33.9114,16700.0],["2024-01-16",33.7782,33.7782,33.5916,33.5916,136700.0],["2024-01-17",33.2186,33.2186,32.7034,32.7034,52600.0],["2024-01-18",32.5436,32.5436,32.2593,32.4636,71600.0],["2024-01-19",32.4636,32.4636,32.4636,32.4636,56000.0],["2024-01-22",32.5613,32.6946,32.1528,32.1528,2400.0],["2024-01-23",31.9751,32.2416,31.7264,31.7975,7300.0],["2024-01-24",31.7353,31.8064,31.6198,31.7175,2300.0],["2024-01-25",31.9574,32.2771,31.8952,32.2771,1900.0],["2024-01-26",32.2949,32.3215,32.2593,32.2593,1300.0],["2024-01-29",32.286,32.4636,32.1528,32.4636,12000.0],["2024-01-30",32.2238,32.3748,32.2238,32.3659,113000.0],["2024-01-31",32.2352,32.4335,31.8747,31.8747,3200.0],["2024-02-01",31.8476,32.3794,31.8476,32.3434,10700.0],["2024-02-02",31.7935,32.4426,31.7935,32.4426,3100.0],["2024-02-05",32.3163,32.3163,31.5862,31.7124,2000.0],["2024-02-06",32.1811,32.1811,32.1811,32.1811,700.0],["2024-02-07",32.0549,32.0549,31.6944,31.7485,4100.0],["2024-02-08",31.6673,31.6673,31.3698,31.478,2300.0],["2024-02-09",31.1355,31.3789,31.1355,31.2617,2700.0],["2024-02-12",31.7845,31.7845,31.7304,31.7304,900.0],["2024-02-13",31.5051,31.5051,30.838,30.838,22400.0],["2024-02-14",31.1265,31.1625,31.1265,31.1535,600.0],["2024-02-15",31.9377,32.3614,31.6944,32.3614,23300.0],["2024-02-16",32.3254,32.3524,32.3254,32.3524,18300.0],["2024-02-20",32.1721,32.1721,32.0549,32.0549,19900.0],["2024-02-21",33.7226,33.7226,32.073,32.1541,22600.0],["2024-02-22",32.2262,32.2623,32.118,32.2623,6400.0],["2024-02-23",32.4065,32.5597,32.4065,32.4786,12800.0],["2024-02-26",31.5501,31.6132,31.0904,31.2887,4900.0],["2024-02-27",31.3248,31.3428,31.1986,31.1986,16500.0],["2024-02-28",31.1986,31.1986,31.1174,31.1174,800.0],["2024-02-29",31.6403,31.6403,31.5592,31.5592,62900.0],["2024-03-01",31.6042,31.9377,31.6042,31.8656,3500.0],["2024-03-04",31.6763,31.9468,31.6763,31.9468,29900.0],["2024-03-05",32.3254,32.3254,31.9738,31.9738,169500.0],["2024-03-06",32.1631,32.2082,32.0369,32.2082,38300.0],["2024-03-07",32.5507,32.6679,32.5507,32.5507,48300.0],["2024-03-08",32.8933,32.8933,32.5597,32.6679,50500.0],["2024-03-11",32.5417,32.6409,32.5147,32.6409,72500.0],["2024-03-12",32.5237,32.695,32.4966,32.6138,41800.0],["2024-03-13",32.5147,32.5147,32.2623,32.2623,60200.0],["2024-03-14",31.7845,31.7845,31.5862,31.5862,4100.0],["2024-03-15",33.3169,33.3169,31.478,31.7935,4900.0],["2024-03-18",31.7935,31.8566,31.6313,31.6313,4100.0],["2024-03-19",31.7304,31.7304,31.7304,31.7304,1500.0],["2024-03-20",31.1445,31.6313,31.1445,31.5952,1100.0],["2024-03-21",31.8927,31.9107,31.8025,31.8116,1300.0],["2024-03-22",31.6853,31.6944,31.5772,31.6763,3200.0],["2024-03-25",31.6313,31.6313,31.3428,31.3879,10700.0],["2024-03-26",31.3338,31.469,31.2617,31.2617,2700.0],["2024-03-27",31.5051,31.5051,31.5051,31.5051,1300.0],["2024-03-28",31.5141,31.7755,31.46,31.7755,102100.0],["2024-04-01",31.2707,31.3428,31.1896,31.3428,7400.0],["2024-04-02",31.0994,31.9197,31.0994,31.1355,13000.0],["2024-04-03",31.0994,31.3158,31.0994,31.2617,228800.0],["2024-04-04",31.6854,31.6854,31.3879,31.3879,18400.0],["2024-04-05",31.1986,31.1986,31.1355,31.1355,55300.0],["2024-04-08",31.2346,31.478,31.2346,31.478,25800.0],["2024-04-09",31.5051,31.5952,31.5051,31.5862,18000.0],["2024-04-10",31.3789,31.3789,31.1265,31.1265,118100.0],["2024-04-11",30.9822,31.2977,30.8741,31.2977,211800.0],["2024-04-12",30.9642,30.9642,30.6487,30.6938,39800.0],["2024-04-15",30.829,30.829,30.3242,30.3242,37300.0],["2024-04-16",30.0718,30.4324,29.9726,30.3512,208500.0],["2024-04-17",30.3783,30.3783,30.0087,30.2881,210100.0],["2024-04-18",28.8458,30.4955,28.8458,30.4324,4600.0],["2024-04-19",30.6487,30.7118,30.5405,30.5405,216800.0],["2024-04-22",30.7388,30.7388,30.7388,30.7388,538100.0],["2024-04-23",30.829,31.0183,30.829,30.9552,169300.0],["2024-04-24",32.2532,32.2532,30.6036,30.6577,56900.0],["2024-04-25",30.3693,30.5405,30.3062,30.4324,83000.0],["2024-04-26",30.4504,30.4504,30.4504,30.4504,300.0],["2024-04-29",31.2887,31.2887,30.811,30.8921,6400.0],["2024-04-30",30.6129,30.9974,30.6129,30.9882,77600.0],["2024-05-01",30.7227,31.0248,30.7227,30.9882,6000.0],["2024-05-02",31.1988,31.2537,31.0431,31.2445,9700.0],["2024-05-03",31.629,31.7206,31.4093,31.4093,5600.0],["2024-05-06",31.6107,31.7389,31.6107,31.7389,25500.0],["2024-05-07",31.8304,31.9128,31.803,31.803,128000.0],["2024-05-08",31.9128,32.2149,31.9128,32.2058,72500.0],["2024-05-09",32.3248,32.3889,32.3156,32.3889,1500.0],["2024-05-10",32.517,32.5903,32.4529,32.5811,3600.0],["2024-05-13",32.5994,32.5994,32.0868,32.0868,800.0],["2024-05-14",32.4072,32.8466,32.4072,32.8466,2000.0],["2024-05-15",33.1578,33.1578,33.1578,33.1578,900.0],["2024-05-16",33.2311,33.5057,33.2311,33.5057,1000.0],["2024-05-17",33.6522,33.8353,33.6522,33.8353,1900.0],["2024-05-20",34.2198,34.2198,32.8557,32.8557,2100.0],["2024-05-21",33.8902,33.8902,33.7346,33.7346,500.0],["2024-05-22",33.7346,33.7346,33.7346,33.7346,300.0],["2024-05-23",33.0663,33.0663,32.5445,32.6818,1700.0],["2024-05-24",30.6495,32.8557,30.6495,32.7001,2100.0],["2024-05-28",32.4987,32.5353,32.1691,32.1691,2500.0],["2024-05-29",31.9861,31.9861,31.0523,31.0523,5300.0],["2024-05-30",31.391,31.391,31.2812,31.2812,900.0],["2024-05-31",31.8762,31.8762,31.8304,31.8304,1000.0],["2024-06-03",31.9769,32.0044,31.9769,32.0044,500.0],["2024-06-04",31.8671,31.9861,31.803,31.9677,1100.0],["2024-06-05",31.9311,32.1325,31.6931,31.6931,452800.0],["2024-06-06",31.803,31.803,31.803,31.803,300.0],["2024-06-07",31.2995,31.5833,31.2995,31.5833,2000.0],["2024-06-10",31.4185,31.6748,31.4185,31.6748,3200.0],["2024-06-11",31.2171,31.3361,31.1988,31.2629,14300.0],["2024-06-12",29.6883,31.3178,29.6883,31.0523,1700.0],["2024-06-13",30.9516,30.9516,30.6861,30.6861,1800.0],["2024-06-14",32.2699,32.2699,30.4939,30.4939,3100.0],["2024-06-17",30.8967,30.8967,30.2101,30.3474,1400.0],["2024-06-18",30.265,30.4572,30.1551,30.3199,4300.0],["2024-06-20",30.1277,30.1277,29.7615,29.9171,4300.0],["2024-06-21",29.8347,29.8439,29.8347,29.8439,700.0],["2024-06-24",30.3382,30.9699,30.3199,30.9699,2000.0],["2024-06-25",30.8234,30.8234,30.6312,30.6495,7300.0],["2024-06-26",29.3404,30.4023,29.3404,30.4023,2100.0],["2024-06-27",30.3291,30.4756,30.3291,30.4481,5600.0],["2024-06-28",30.5213,30.5579,30.4756,30.5579,4700.0],["2024-07-01",30.622,30.6312,30.622,30.622,2000.0],["2024-07-02",29.7981,29.9812,29.5693,29.7432,4900.0],["2024-07-03",30.2101,30.4206,30.2101,30.3932,2300.0],["2024-07-05",30.4572,30.5213,30.4115,30.4115,2000.0],["2024-07-08",30.4664,30.503,30.3749,30.503,1500.0],["2024-07-09",30.5488,30.5488,30.4939,30.5305,7800.0],["2024-07-10",30.677,30.677,30.677,30.677,400.0],["2024-07-11",31.0248,31.0248,30.8875,30.8875,4400.0],["2024-07-12",31.2445,31.3269,31.2354,31.3269,900.0],["2024-07-15",31.0431,31.0431,30.9333,30.9333,500.0],["2024-07-16",31.0798,31.2445,31.0798,31.1988,5400.0],["2024-07-17",31.3086,31.3086,31.3086,31.3086,400.0],["2024-07-18",31.4642,31.5283,31.3452,31.4185,1500.0],["2024-07-19",31.2354,31.2354,31.2354,31.2354,1000.0],["2024-07-22",31.4185,31.803,31.4185,31.803,900.0],["2024-07-23",30.2101,30.2101,30.2101,30.2101,800.0],["2024-07-24",32.1234,32.279,31.9769,31.9769,3400.0],["2024-07-25",32.16,32.517,32.16,32.2607,2400.0],["2024-07-26",32.5903,32.5903,32.4438,32.4438,700.0],["2024-07-29",32.3614,32.4529,32.3614,32.3889,72000.0],["2024-07-30",32.6086,32.9564,32.6086,32.9564,1000.0],["2024-07-31",32.041,33.1304,32.041,33.0571,900.0],["2024-08-01",32.8714,32.8714,32.8064,32.8064,600.0],["2024-08-02",33.1779,33.1779,32.9736,33.1129,800.0],["2024-08-05",32.5091,32.5091,32.5091,32.5091,900.0],["2024-08-06",32.9457,33.5773,32.9457,33.4751,6200.0],["2024-08-07",33.698,33.698,33.2522,33.2894,2600.0],["2024-08-08",33.6702,33.6702,33.6702,33.6702,1100.0],["2024-08-09",33.0664,33.215,33.0664,33.0664,600.0],["2024-08-12",33.2615,33.2801,33.2429,33.2429,900.0],["2024-08-13",33.2058,33.2058,33.1686,33.1686,2700.0],["2024-08-14",33.2708,33.7259,33.2708,33.7259,1200.0],["2024-08-15",33.7259,33.7259,33.7259,33.7259,0.0],["2024-08-16",34.0046,34.0046,34.0046,34.0046,300.0],["2024-08-19",29.927,34.1624,29.927,34.0789,1700.0],["2024-08-20",34.181,34.4597,34.181,34.4597,2600.0],["2024-08-21",34.4225,34.4225,34.4225,34.4225,500.0],["2024-08-22",34.599,34.599,34.3575,34.3668,600.0],["2024-08-23",34.5804,34.8312,34.5804,34.599,2300.0],["2024-08-26",34.7662,34.8405,34.7662,34.7848,4300.0],["2024-08-27",34.7383,34.8312,34.7198,34.8312,500.0],["2024-08-28",34.8591,34.8777,34.8591,34.8777,600.0],["2024-08-29",34.6269,34.8405,34.6269,34.7662,800.0],["2024-08-30",34.7755,34.9055,34.7755,34.9055,8400.0],["2024-09-03",34.8126,35.0263,34.8126,35.0263,900.0],["2024-09-04",35.3049,35.3606,35.1563,35.3606,800.0],["2024-09-05",35.2956,35.2956,35.2956,35.2956,100.0],["2024-09-06",35.2306,35.2306,34.8498,34.8498,1800.0],["2024-09-09",35.3235,35.3235,35.1099,35.212,2100.0],["2024-09-10",34.8869,34.8869,34.8498,34.8498,1200.0],["2024-09-11",34.8498,34.9891,34.8498,34.9891,1300.0],["2024-09-12",35.2027,35.6021,35.2027,35.6021,400.0],["2024-09-13",36.178,36.5774,36.1594,36.5774,800.0],["2024-09-16",36.5681,36.5681,36.3824,36.3824,3200.0],["2024-09-17",36.4474,36.4474,36.2802,36.2802,400.0],["2024-09-18",36.0573,36.0573,36.048,36.048,800.0],["2024-09-19",35.8065,35.8065,35.5371,35.5371,4000.0],["2024-09-20",35.695,35.7322,35.63,35.7322,3600.0],["2024-09-23",36.0666,36.2152,36.0666,36.2152,1400.0],["2024-09-24",36.2802,36.2802,36.2802,36.2802,600.0],["2024-09-25",36.5588,36.7167,36.4102,36.7167,4000.0],["2024-09-26",36.9489,36.9489,36.9489,36.9489,400.0],["2024-09-27",37.1533,37.1533,36.9211,36.9211,2700.0],["2024-09-30",36.5867,36.5867,36.4845,36.4845,600.0],["2024-10-01",29.7226,36.6424,29.7226,29.7226,1000.0],["2024-10-02",36.596,36.596,36.531,36.531,900.0],["2024-10-03",36.6317,36.6317,36.6317,36.6317,200.0],["2024-10-04",36.1326,36.1326,36.1326,36.1326,300.0],["2024-10-07",34.1363,34.2116,34.1363,34.2116,2200.0],["2024-10-08",33.9197,34.2398,33.9008,33.9385,18000.0],["2024-10-09",34.2022,34.5412,34.2022,34.5412,195700.0],["2024-10-10",34.1363,34.6353,34.1363,34.6353,32500.0],["2024-10-11",34.6919,34.6919,34.5977,34.5977,17700.0],["2024-10-14",36.4528,36.4622,34.7578,34.7578,800.0],["2024-10-15",35.4452,35.8407,35.4452,35.8219,153200.0],["2024-10-16",36.0102,36.3775,36.0102,36.3775,5900.0],["2024-10-17",36.3775,36.3775,36.3775,36.3775,64100.0],["2024-10-18",36.5093,36.6223,36.4528,36.5658,50900.0],["2024-10-21",36.3681,36.4434,36.3681,36.4434,94400.0],["2024-10-22",36.4434,36.4434,36.4434,36.4434,0.0],["2024-10-23",36.4811,36.4811,36.4811,36.4811,39100.0],["2024-10-24",36.4528,36.4528,36.1609,36.3492,89000.0],["2024-10-25",36.3116,36.3116,36.0102,36.0102,32700.0],["2024-10-28",36.1326,36.1326,36.0196,36.0196,900.0],["2024-10-29",35.351,35.351,35.351,35.351,600.0],["2024-10-30",35.0403,35.0685,34.9179,35.0591,2100.0],["2024-10-31",34.7766,35.8972,34.7766,35.5959,40000.0],["2024-11-01",35.4431,35.4431,34.7938,34.7938,46600.0],["2024-11-04",34.8129,34.8129,34.5742,34.5742,58900.0],["2024-11-05",34.8129,34.9752,34.8129,34.9752,82700.0],["2024-11-06",34.1255,34.4214,34.0204,34.135,73500.0],["2024-11-07",34.4023,34.4023,34.2496,34.2496,33700.0],["2024-11-08",34.5265,34.536,34.5265,34.536,25300.0],["2024-11-11",35.1376,35.1376,34.8129,34.8129,132800.0],["2024-11-12",34.3642,34.4978,34.2687,34.4978,5600.0],["2024-11-13",33.9918,34.0395,33.8581,33.8581,74400.0],["2024-11-14",34.2018,34.4405,34.2018,34.2591,28000.0],["2024-11-15",34.1445,34.3355,34.1064,34.3355,23000.0],["2024-11-18",34.2878,34.9084,34.2878,34.9084,73900.0],["2024-11-19",35.4145,35.4145,35.3476,35.3476,57900.0],["2024-11-20",35.4336,35.4336,35.4336,35.4336,62900.0],["2024-11-21",35.1853,35.5386,35.1853,35.529,84200.0],["2024-11-22",35.1948,35.1948,35.1948,35.1948,20100.0],["2024-11-25",35.9683,35.9778,35.9301,35.9301,25300.0],["2024-11-26",35.5004,35.5004,35.4049,35.4049,349200.0],["2024-11-27",36.1974,36.4075,36.1974,36.3311,77400.0],["2024-11-29",36.3311,36.417,36.3311,36.3979,14600.0],["2024-12-02",36.417,36.417,36.417,36.417,62000.0],["2024-12-03",36.417,37.3146,36.417,37.3146,123000.0],["2024-12-04",37.3814,37.4196,37.3814,37.4196,98300.0],["2024-12-05",37.5342,37.8015,37.5342,37.8015,20000.0],["2024-12-06",37.4769,37.6201,37.4769,37.6201,30700.0],["2024-12-09",37.8111,37.8111,37.3432,37.3528,13200.0],["2024-12-10",36.9708,36.9708,36.9708,36.9708,19300.0],["2024-12-11",36.6653,36.6748,36.4934,36.5889,6500.0],["2024-12-12",36.8467,36.8467,36.608,36.608,27800.0],["2024-12-13",36.4743,36.6748,36.3884,36.6748,95500.0],["2024-12-16",36.5221,36.6175,36.4839,36.6175,24500.0],["2024-12-17",36.2738,36.2738,36.0446,36.207,13500.0],["2024-12-18",35.9874,35.9874,35.4527,35.4527,35400.0],["2024-12-19",35.5768,35.5768,34.9848,35.5004,49800.0],["2024-12-20",35.4145,35.8919,35.4145,35.615,16500.0],["2024-12-23",35.5099,35.9014,35.5099,35.9014,559600.0],["2024-12-24",35.6818,35.6818,35.6818,35.6818,25300.0],["2024-12-26",34.1159,34.2878,34.1159,34.2878,400.0],["2024-12-27",35.7868,35.7868,35.6627,35.7391,22200.0],["2024-12-30",35.5672,35.911,35.5672,35.911,81900.0],["2024-12-31",36.0637,36.0637,35.6914,35.6914,60700.0],["2025-01-02",35.4908,35.4908,35.4908,35.4908,26800.0],["2025-01-03",35.6054,35.6054,35.6054,35.6054,146300.0],["2025-01-06",35.7582,35.7582,35.319,35.4336,21700.0],["2025-01-07",35.5863,35.615,35.5577,35.5863,3200.0],["2025-01-08",35.5863,35.5863,35.5863,35.5863,0.0],["2025-01-10",34.5456,34.6697,34.5456,34.6697,8600.0],["2025-01-13",34.2018,34.2878,34.03,34.2878,40500.0],["2025-01-14",34.3737,34.3737,34.2782,34.2782,6100.0],["2025-01-15",34.727,34.727,34.5074,34.6697,28300.0],["2025-01-16",34.3069,35.3381,34.3069,35.3381,17700.0],["2025-01-17",35.5768,35.9301,35.5768,35.9301,4900.0],["2025-01-21",35.7487,36.121,35.7487,35.8728,65700.0],["2025-01-22",35.8346,35.8823,35.8346,35.8346,63800.0],["2025-01-23",35.9492,36.1974,35.9492,36.0637,4900.0],["2025-01-24",35.3285,36.3406,35.3285,36.3406,101000.0],["2025-01-27",36.0542,36.9804,36.0542,36.9804,1000.0],["2025-01-28",36.5603,36.5603,36.5412,36.5412,7100.0],["2025-01-29",35.9778,35.9778,35.9778,35.9778,300.0],["2025-01-30",36.5221,36.6366,36.503,36.503,600.0],["2025-01-31",36.8609,36.9867,36.7061,36.8513,44200.0],["2025-02-03",36.59,37.0351,36.4352,37.0254,42800.0],["2025-02-04",37.5478,37.5478,37.4124,37.4124,77100.0],["2025-02-05",37.4124,37.4124,37.4124,37.4124,0.0],["2025-02-06",37.2769,37.6736,37.2769,37.6059,13100.0],["2025-02-07",37.7607,37.8091,37.4995,37.5865,69700.0],["2025-02-10",37.7123,37.8671,37.7123,37.8671,118900.0],["2025-02-11",37.6543,37.78,37.5962,37.5962,629200.0],["2025-02-12",37.5188,37.9155,37.5188,37.8478,88700.0],["2025-02-13",37.8478,37.8478,37.8478,37.8478,0.0],["2025-02-14",38.5637,38.6604,38.5637,38.5734,58700.0],["2025-02-18",38.2638,38.2638,38.0896,38.2154,21400.0],["2025-02-19",37.7994,38.0993,37.7994,38.0993,6900.0],["2025-02-20",38.0026,38.6508,38.0026,38.4863,62200.0],["2025-02-21",38.8733,38.8733,38.8733,38.8733,900.0],["2025-02-24",38.8539,38.8539,38.6217,38.6217,9700.0],["2025-02-25",38.8249,38.8249,38.7475,38.7475,51600.0],["2025-02-26",38.7475,38.7475,38.7475,38.7475,0.0],["2025-02-27",38.7475,38.7475,38.7475,38.7475,0.0],["2025-02-28",38.6024,38.6701,38.6024,38.6701,123000.0],["2025-03-03",38.7669,39.4247,38.7669,39.357,145700.0],["2025-03-04",39.1442,39.8117,39.1442,39.4247,140500.0],["2025-03-05",39.8601,39.8601,39.1442,39.7634,46700.0],["2025-03-06",39.4247,39.5795,39.1732,39.4247,59600.0],["2025-03-07",39.5892,39.8795,39.5892,39.715,19300.0],["2025-03-10",39.5892,40.0343,39.5892,40.0343,25700.0],["2025-03-11",39.773,39.9472,39.5989,39.5989,5500.0],["2025-03-12",38.9991,39.7634,38.9991,39.5408,482300.0],["2025-03-13",39.6182,39.8601,39.6182,39.8601,4500.0],["2025-03-14",39.8117,39.8117,39.8117,39.8117,18500.0],["2025-03-17",40.0826,40.0923,40.0826,40.0923,63400.0],["2025-03-18",39.6086,40.0149,39.5989,40.0149,55700.0],["2025-03-19",39.6666,39.6666,39.4731,39.5505,53000.0],["2025-03-20",39.5505,39.5505,39.5505,39.5505,0.0],["2025-03-21",39.8795,39.8795,39.715,39.7343,6600.0],["2025-03-24",39.8891,39.8891,39.8891,39.8891,46700.0],["2025-03-25",39.9665,40.102,39.9085,39.9085,78500.0],["2025-03-26",39.9569,39.9956,39.8214,39.8214,72000.0],["2025-03-27",39.9762,39.9762,39.9762,39.9762,30300.0],["2025-03-28",40.1987,40.5664,40.1987,40.5664,72300.0],["2025-03-31",41.1178,41.1178,40.7212,40.7212,123200.0],["2025-04-01",41.1178,41.1178,41.1178,41.1178,55100.0],["2025-04-02",41.3984,41.3984,41.0211,41.0211,123500.0],["2025-04-03",42.6755,42.6755,42.3949,42.6755,21300.0],["2025-04-04",41.35,41.35,41.35,41.35,297600.0],["2025-04-07",37.9155,40.7889,37.9155,40.3632,207400.0],["2025-04-08",40.3148,40.3148,39.4151,39.5408,57000.0],["2025-04-09",38.8056,39.4441,38.7669,39.4441,101900.0],["2025-04-10",39.4441,39.4441,39.4441,39.4441,0.0],["2025-04-11",41.1565,41.3791,41.0791,41.3791,112500.0],["2025-04-14",41.4081,41.4565,41.4081,41.4468,141400.0],["2025-04-15",41.35,41.35,41.35,41.35,93800.0],["2025-04-16",42.153,42.2014,41.9982,42.0079,23800.0],["2025-04-17",42.8786,42.8786,42.6755,42.6755,37600.0],["2025-04-21",43.0141,43.0141,42.511,42.54,43600.0],["2025-04-22",43.0528,43.0528,42.7432,42.7432,90300.0],["2025-04-23",42.6561,42.6561,42.6561,42.6561,16600.0],["2025-04-24",42.7335,42.8012,42.7335,42.8012,15000.0],["2025-04-25",42.869,42.869,42.869,42.869,7200.0],["2025-04-28",42.6852,42.6852,42.6852,42.6852,52400.0],["2025-04-29",42.869,42.869,42.6271,42.6852,71300.0],["2025-04-30",42.8109,43.5656,42.7722,43.5559,13600.0],["2025-05-01",43.1212,43.6596,43.1212,43.4247,16200.0],["2025-05-02",43.2093,43.2093,42.9842,42.9842,4600.0],["2025-05-05",42.9352,42.9352,42.9352,42.9352,68300.0],["2025-05-06",42.9352,42.9352,42.9352,42.9352,0.0],["2025-05-07",43.6205,43.6205,43.6107,43.6107,231000.0],["2025-05-08",44.0512,44.0904,43.6988,43.738,91100.0],["2025-05-09",43.5715,43.6401,43.2779,43.2877,16900.0],["2025-05-12",45.2455,45.2455,42.0053,42.0738,78900.0],["2025-05-13",41.7116,42.2011,41.7116,42.2011,13900.0],["2025-05-14",41.4571,41.9074,41.3886,41.8976,26100.0],["2025-05-15",41.0166,42.1717,41.0166,42.1227,90700.0],["2025-05-16",42.0836,42.0836,42.0836,42.0836,58600.0],["2025-05-19",42.436,42.436,41.9368,41.9368,900.0],["2025-05-20",42.8765,42.8765,42.8667,42.8667,85100.0],["2025-05-21",43.1604,43.7575,43.1604,43.7575,16000.0],["2025-05-22",43.4639,43.4639,43.18,43.2387,43400.0],["2025-05-23",43.2583,44.0121,43.2583,44.0023,5900.0],["2025-05-27",44.0512,44.57,44.0512,44.4526,27500.0],["2025-05-28",44.3253,44.4526,43.6107,43.6107,13500.0],["2025-05-29",44.0414,45.0301,44.0121,44.2862,54400.0],["2025-05-30",44.0512,44.991,44.0512,44.8931,111900.0],["2025-06-02",44.8148,45.1672,44.384,44.6092,72400.0],["2025-06-03",44.5798,44.7756,44.1295,44.4428,60900.0],["2025-06-04",44.5211,44.5505,44.0218,44.1393,368000.0],["2025-06-05",44.1393,44.1393,43.6303,43.7673,74900.0],["2025-06-06",43.738,43.738,43.1115,43.1115,53000.0],["2025-06-09",43.2289,43.503,42.9744,43.1604,55300.0],["2025-06-10",43.5324,43.6401,43.2583,43.4345,45600.0],["2025-06-11",43.4443,43.4443,43.2583,43.3953,11700.0],["2025-06-12",43.5715,44.0023,43.5715,44.0023,20800.0],["2025-06-13",43.9729,44.433,43.9631,44.1785,33800.0],["2025-06-16",44.57,44.5994,43.9435,44.1687,104300.0],["2025-06-17",43.9729,44.3057,43.7575,44.1589,141400.0],["2025-06-18",44.2862,44.2862,43.503,43.552,108300.0],["2025-06-20",43.6107,43.7771,43.1898,43.2289,145300.0],["2025-06-23",43.3953,44.061,43.3953,43.875,64500.0],["2025-06-24",44.1785,44.3155,43.8358,43.9435,278000.0],["2025-06-25",43.7184,43.9337,43.2289,43.9044,1316900.0],["2025-06-26",43.9337,44.384,43.7673,43.9827,116500.0],["2025-06-27",43.7575,44.4624,43.6205,44.0218,166800.0],["2025-06-30",44.1589,44.8637,44.0121,44.8539,94600.0],["2025-07-01",44.8246,45.4706,44.805,45.0595,43200.0],["2025-07-02",44.9714,44.9714,44.1687,44.433,107800.0],["2025-07-03",44.5113,44.5994,44.1785,44.5309,39200.0],["2025-07-07",44.5015,44.7365,44.433,44.619,94700.0],["2025-07-08",44.6092,44.6092,44.1197,44.4819,72900.0],["2025-07-09",44.6386,44.6973,44.3351,44.6288,57100.0],["2025-07-10",44.6973,45.0301,44.4721,44.805,100300.0],["2025-07-11",44.7952,45.1084,44.5505,45.0987,67400.0],["2025-07-14",45.128,45.2161,44.6092,44.7365,108100.0],["2025-07-15",44.8441,44.8441,44.3938,44.5407,101300.0],["2025-07-16",44.6092,44.805,44.3743,44.6092,78900.0],["2025-07-17",44.4036,44.4036,43.9142,44.1883,86800.0],["2025-07-18",44.1197,44.7952,44.1197,44.6973,57900.0],["2025-07-21",44.7854,45.2749,44.7854,45.2749,147300.0],["2025-07-22",45.363,46.058,45.363,45.8818,99400.0],["2025-07-23",45.9503,46.0188,45.5392,45.6566,60200.0],["2025-07-24",45.7154,45.8818,45.4413,45.6664,39600.0],["2025-07-25",45.7545,45.7545,45.314,45.735,38700.0],["2025-07-28",45.8133,45.8133,45.177,45.2651,70900.0],["2025-07-29",45.363,45.6371,45.363,45.5979,44000.0],["2025-07-30",45.7545,46.0384,45.5685,46.009,80600.0],["2025-07-31",46.2048,46.2048,45.7545,46.009,122400.0],["2025-08-01",46.0407,46.6545,46.0407,46.2981,164800.0],["2025-08-04",46.4763,47.2583,46.3278,46.8821,36500.0],["2025-08-05",46.5852,47.0504,46.4367,46.5852,130900.0],["2025-08-06",46.8722,46.991,46.5951,46.7337,97800.0],["2025-08-07",46.8425,47.6345,46.7634,47.585,80200.0],["2025-08-08",47.6345,48.5155,47.6345,48.2284,192100.0],["2025-08-11",47.7731,47.8325,47.1593,47.3375,149400.0],["2025-08-12",47.1098,47.2187,46.7535,46.9019,155700.0],["2025-08-13",46.9316,47.2385,46.5852,46.6347,176800.0],["2025-08-14",46.5159,47.1791,46.407,47.0801,251800.0],["2025-08-15",47.09,47.4167,46.9118,47.3771,184600.0],["2025-08-18",47.5751,47.8325,47.0405,47.2484,141300.0],["2025-08-19",47.4266,47.4365,46.9514,47.1098,133900.0],["2025-08-20",47.3276,47.6939,47.3276,47.4761,59700.0],["2025-08-21",47.5553,47.9018,47.5553,47.7137,102700.0],["2025-08-22",47.7632,47.8919,47.4464,47.5256,125300.0],["2025-08-25",47.3177,47.5058,46.9415,47.0801,95700.0],["2025-08-26",47.2484,47.3969,46.7832,47.1494,564500.0],["2025-08-27",47.0405,47.0405,46.605,46.9811,142400.0],["2025-08-28",46.9019,46.9712,46.6545,46.7931,128400.0],["2025-08-29",46.9118,47.3672,46.6248,47.2385,66700.0],["2025-09-02",47.0207,47.0207,46.4664,46.7733,213300.0],["2025-09-03",46.7634,46.9118,46.4565,46.6842,178500.0],["2025-09-04",47.0306,47.0801,46.3872,46.5654,119500.0],["2025-09-05",46.6248,46.6347,46.1595,46.3278,82300.0],["2025-09-08",46.5654,46.5654,46.0803,46.1595,84100.0],["2025-09-09",46.2684,46.4961,46.0308,46.2189,128500.0],["2025-09-10",46.2585,46.2585,45.9219,46.0011,94600.0],["2025-09-11",45.8031,46.3476,45.8031,46.0902,88100.0],["2025-09-12",46.1397,46.3674,46.0506,46.2981,61700.0],["2025-09-15",46.3971,46.4169,46.0407,46.3773,73500.0],["2025-09-16",46.3773,46.3971,45.7932,45.7932,75600.0],["2025-09-17",45.6151,46.0407,45.6151,45.8229,99400.0],["2025-09-18",45.813,45.813,45.3082,45.3676,181400.0],["2025-09-19",45.3181,46.1496,45.3181,45.7734,777900.0],["2025-09-22",45.8724,46.3773,45.8724,46.0803,161800.0],["2025-09-23",46.0605,46.308,45.7239,46.308,154000.0],["2025-09-24",46.2288,46.3575,46.0704,46.2387,131700.0],["2025-09-25",46.4169,46.704,46.3575,46.3674,89600.0],["2025-09-26",46.308,46.8524,46.308,46.6941,130300.0],["2025-09-29",46.9019,47.189,46.8524,46.9316,95800.0],["2025-09-30",47.0405,47.5256,47.0405,47.4761,112900.0],["2025-10-01",47.4464,47.8622,47.1296,47.1296,140600.0],["2025-10-02",47.0306,47.5058,46.9217,47.4761,167800.0],["2025-10-03",47.5355,47.8919,47.3474,47.3573,81100.0],["2025-10-06",47.4563,47.6048,47.1296,47.5553,117800.0],["2025-10-07",47.7533,47.7533,47.3078,47.6444,156400.0],["2025-10-08",47.9018,47.9117,47.3375,47.5454,100100.0],["2025-10-09",47.7137,47.7137,47.2682,47.3177,81800.0],["2025-10-10",47.3573,48.5353,47.3573,48.4957,99700.0],["2025-10-13",48.5353,49.0006,48.3967,48.4165,43100.0],["2025-10-14",48.2086,48.6838,47.7236,47.7632,129000.0],["2025-10-15",47.7038,48.2086,47.7038,48.0601,205000.0],["2025-10-16",47.9116,48.5452,47.9017,48.4066,100500.0],["2025-10-17",48.1789,48.9016,48.1789,48.8422,92400.0],["2025-10-20",48.961,49.0698,48.4858,48.7828,67200.0],["2025-10-21",48.6937,48.8422,48.4957,48.7234,54900.0],["2025-10-22",48.7927,49.2678,48.6541,49.0204,78200.0],["2025-10-23",48.9808,49.1985,48.8224,48.8719,66300.0],["2025-10-24",48.9709,49.05,48.7234,48.961,105400.0],["2025-10-27",48.8224,48.8323,48.3274,48.7333,282800.0],["2025-10-28",48.5551,48.5848,48.07,48.1393,135300.0],["2025-10-29",48.169,48.169,47.4464,47.8226,183600.0],["2025-10-30",47.5949,48.169,47.5949,47.9611,178100.0],["2025-10-31",47.4959,47.4959,46.8821,47.1296,387600.0],["2025-11-03",46.892,47.0009,46.5951,46.8524,227900.0],["2025-11-04",46.6446,47.0207,46.4664,46.8326,113700.0],["2025-11-05",46.7337,47.2187,46.7337,47.0603,87400.0],["2025-11-06",47.1593,47.6444,47.0108,47.3177,122500.0],["2025-11-07",48.0007,48.4066,47.288,47.4563,238500.0],["2025-11-10",47.2979,47.7236,47.2385,47.3672,120600.0],["2025-11-11",47.1296,47.3276,47.0306,47.09,196300.0],["2025-11-12",46.9613,47.6147,46.9613,47.1692,232700.0],["2025-11-13",47.0009,48.1195,46.892,47.9314,228800.0],["2025-11-14",47.7731,47.7731,47.1296,47.4167,330600.0],["2025-11-17",47.1395,48.4561,47.1395,48.3571,182100.0],["2025-11-18",48.4165,48.8818,48.3076,48.4561,135000.0],["2025-11-19",48.3571,48.3769,47.6939,47.8721,105200.0],["2025-11-20",47.9908,47.9908,47.1989,47.2682,239900.0],["2025-11-21",47.387,47.387,46.5555,46.9316,317500.0],["2025-11-24",47.0207,47.6939,46.9712,47.3474,295200.0],["2025-11-25",47.585,47.9611,47.5058,47.9117,147000.0],["2025-11-26",47.9017,48.169,47.8226,48.169,187100.0],["2025-11-28",48.169,48.3967,48.0502,48.3769,82000.0],["2025-12-01",47.8127,48.3868,47.8127,48.2383,198000.0],["2025-12-02",48.4165,48.4165,47.5058,47.8226,277600.0],["2025-12-03",47.9809,47.9809,47.1593,47.4959,277500.0],["2025-12-04",47.3375,47.7533,46.7931,46.9118,182000.0],["2025-12-05",46.8722,47.0306,46.6644,46.991,156400.0],["2025-12-08",47.0603,47.0603,46.3971,46.6644,277500.0],["2025-12-09",46.8128,46.9415,46.5456,46.5852,140300.0],["2025-12-10",46.7139,46.991,46.5753,46.6644,433200.0],["2025-12-11",47.0009,47.2583,46.7931,46.8722,245900.0],["2025-12-12",46.8722,47.486,46.8722,47.4365,301800.0],["2025-12-15",47.5058,47.8127,47.3375,47.7929,247400.0],["2025-12-16",48.0799,48.1789,47.5949,47.9314,206600.0],["2025-12-17",47.7038,48.2284,47.3969,48.0502,345500.0],["2025-12-18",48.169,48.3076,47.8127,48.0403,253000.0],["2025-12-19",48.0007,48.4858,47.6345,47.7929,230300.0],["2025-12-22",47.8523,47.9908,47.2187,47.9908,182300.0],["2025-12-23",48.1492,48.5947,48.1492,48.5353,281100.0],["2025-12-24",48.169,48.7729,48.169,48.5848,88400.0],["2025-12-26",48.5749,49.0006,48.1987,48.6442,72700.0],["2025-12-29",48.6442,48.9511,48.4561,48.6739,136400.0],["2025-12-30",48.6244,48.9709,48.6145,48.8224,107600.0],["2025-12-31",48.9709,49.0104,48.7036,48.7432,95100.0],["2026-01-02",48.7135,49.0698,48.6541,48.7333,95500.0],["2026-01-05",48.6442,48.6442,47.8523,48.1888,279800.0],["2026-01-06",47.8226,48.6343,47.8127,48.5155,150000.0],["2026-01-07",48.5551,48.7927,48.1789,48.3571,126600.0],["2026-01-08",48.4561,48.9808,48.3175,48.5056,88700.0],["2026-01-09",48.1393,48.8224,48.1393,48.3967,257100.0],["2026-01-12",47.9512,48.0007,47.0108,47.3078,318200.0],["2026-01-13",47.1395,47.7731,46.9811,47.4959,306100.0],["2026-01-14",47.4167,48.2878,47.4167,48.1393,402100.0],["2026-01-15",48.0205,48.4561,47.882,48.3472,364700.0],["2026-01-16",48.3175,48.7234,48.1591,48.7135,279500.0],["2026-01-20",48.9808,49.8519,48.763,49.7826,301900.0],["2026-01-21",49.5747,50.0697,49.0896,49.2183,335000.0],["2026-01-22",49.248,49.7628,49.0698,49.1292,238800.0],["2026-01-23",49.3569,49.446,48.8521,49.3371,194900.0],["2026-01-26",49.3272,49.8618,49.0006,49.1589,158300.0],["2026-01-27",49.3371,50.0202,49.3371,49.8024,180400.0],["2026-01-28",49.8816,50.1488,49.5747,49.7628,297600.0],["2026-01-29",50.0598,50.3468,49.8222,49.9113,275800.0],["2026-01-30",47.5256,49.2678,47.5256,49.0599,460700.0],["2026-02-02",48.8818,49.149,48.1789,48.565,189800.0],["2026-02-03",48.6145,49.5747,48.4957,49.347,351300.0],["2026-02-04",49.644,49.9806,49.4262,49.8222,257500.0],["2026-02-05",49.8123,50.1983,49.6143,49.7034,573700.0],["2026-02-06",49.941,50.0796,48.7531,48.8719,385800.0],["2026-02-09",48.9808,49.1292,48.367,48.565,424500.0],["2026-02-10",48.367,48.9115,48.0997,48.3769,539300.0],["2026-02-11",48.4165,48.7531,47.9512,48.565,419100.0],["2026-02-12",48.6541,50.2676,48.6541,49.9212,446600.0],["2026-02-13",49.9608,51.2476,49.9608,50.9507,330600.0],["2026-02-17",51.119,51.6238,50.8814,51.1883,905700.0],["2026-02-18",51.2674,51.2674,50.3468,50.3765,263200.0],["2026-02-19",50.5745,50.8913,50.2181,50.6735,292900.0],["2026-02-20",50.9705,51.0893,50.2676,50.7923,436600.0],["2026-02-23",52.2871,52.2871,49.644,50.6834,395000.0],["2026-02-24",50.6834,51.1982,49.9905,50.4854,371900.0],["2026-02-25",50.2577,50.8418,49.8222,50.6339,288700.0],["2026-02-26",50.7032,50.7329,50.2775,50.426,444200.0],["2026-02-27",50.6537,51.7624,50.6141,51.5149,203400.0],["2026-03-02",51.7921,51.7921,50.5646,50.822,423900.0],["2026-03-03",50.4656,51.1388,49.941,51.0002,320700.0],["2026-03-04",50.822,51.6337,50.6636,51.5446,480900.0],["2026-03-05",51.6733,51.901,51.0299,51.6733,326200.0],["2026-03-06",51.5842,51.9604,51.2575,51.802,350300.0],["2026-03-09",51.8614,52.0792,51.3862,51.6535,210800.0],["2026-03-10",51.9505,52.2871,51.5149,52.0396,310300.0],["2026-03-11",52.1485,52.4355,51.7129,52.0495,270100.0],["2026-03-12",52.099,52.98,52.099,52.6137,256000.0],["2026-03-13",52.5345,53.0592,52.5345,52.9602,306200.0],["2026-03-16",53.2869,53.3661,52.9206,53.1384,329900.0],["2026-03-17",53.3364,53.3364,52.7424,52.9008,381600.0],["2026-03-18",53.2077,53.2077,52.5444,52.5741,356000.0],["2026-03-19",52.7424,52.7424,51.6238,51.7525,402500.0],["2026-03-20",51.7723,52.1782,50.7527,50.7527,1351400.0],["2026-03-23",50.5745,50.9507,50.1884,50.2676,244900.0],["2026-03-24",50.2874,50.6933,49.9905,50.0103,273900.0],["2026-03-25",50.2181,51.119,50.0697,50.5646,380300.0],["2026-03-26",50.7725,51.406,50.2874,51.0497,472900.0],["2026-03-27",51.0497,51.0497,50.4854,50.8616,370600.0],["2026-03-30",51.1784,51.5248,50.7923,51.307,303000.0],["2026-03-31",51.3169,51.4654,50.8121,51.3466,353500.0],["2026-04-01",51.3565,51.8614,51.1487,51.7624,435800.0],["2026-04-02",51.9802,52.4355,51.6238,52.1881,214100.0],["2026-04-06",51.9307,52.3464,51.8713,51.9604,479600.0],["2026-04-07",51.8614,52.5939,51.8416,52.3959,329500.0],["2026-04-08",52.2079,52.6731,51.802,52.3266,849700.0],["2026-04-09",52.4454,53.2077,52.4454,52.6632,330600.0],["2026-04-10",52.6137,53.5145,52.6137,52.8711,201700.0],["2026-04-13",52.8513,52.8612,51.9406,51.9703,342600.0],["2026-04-14",52.1089,52.2079,51.5743,51.9307,1234800.0],["2026-04-15",51.6931,52.0891,51.4258,51.9802,193500.0],["2026-04-16",51.9703,52.3068,51.7129,52.0594,237500.0],["2026-04-17",51.8119,52.1782,51.4357,51.9505,280800.0],["2026-04-20",52.1881,52.3167,51.3169,51.4555,205100.0],["2026-04-21",51.5248,51.604,50.9804,51.1982,369700.0],["2026-04-22",51.3367,51.7921,50.8418,50.9111,279500.0],["2026-04-23",51.1487,51.9505,51.1487,51.7921,235400.0],["2026-04-24",51.8911,52.3464,51.6535,52.0495,963400.0],["2026-04-27",52.3563,52.5048,52.1089,52.1683,176200.0],["2026-04-28",52.0693,52.8216,52.0693,52.3959,176700.0],["2026-04-29",52.2079,52.5147,51.9307,52.0,157100.0],["2026-04-30",52.0099,53.0889,51.9208,52.881,326900.0],["2026-05-01",52.66,53.41,52.66,52.99,861000.0],["2026-05-04",52.7,52.98,52.32,52.54,295900.0],["2026-05-05",52.49,53.05,52.49,52.6,255100.0],["2026-05-06",52.48,52.75,52.18,52.27,290100.0],["2026-05-07",52.21,52.6,51.77,52.19,231800.0],["2026-05-08",53.02,53.38,52.55,52.6,336100.0],["2026-05-11",52.7,53.01,52.15,52.23,198900.0],["2026-05-12",52.31,52.41,51.98,52.3,395100.0],["2026-05-13",52.5,52.66,51.63,52.5,220500.0],["2026-05-14",52.57,52.76,52.24,52.28,531900.0],["2026-05-15",52.16,52.4,51.49,51.62,215900.0],["2026-05-18",51.88,52.16,51.6,51.99,98200.0],["2026-05-19",51.81,52.51,51.81,52.42,247800.0],["2026-05-20",52.64,52.88,52.45,52.54,222800.0],["2026-05-21",52.52,53.11,52.43,52.87,266300.0],["2026-05-22",53.02,53.28,52.7,53.12,136300.0],["2026-05-26",52.97,53.58,52.97,53.35,534700.0],["2026-05-27",53.07,53.75,53.04,53.63,385200.0],["2026-05-28",53.49,53.65,52.49,52.71,388300.0],["2026-05-29",52.98,53.38,52.04,52.16,413700.0],["2026-06-01",51.75,51.98,50.82,50.85,570500.0],["2026-06-02",51.16,51.76,51.07,51.26,493300.0],["2026-06-03",51.22,51.99,50.76,50.82,463700.0],["2026-06-04",51.13,51.47,50.58,51.47,383400.0],["2026-06-05",51.61,51.82,51.13,51.76,764000.0],["2026-06-08",51.8,52.06,50.86,51.09,468900.0],["2026-06-09",51.31,52.18,51.08,51.66,292200.0],["2026-06-10",51.9,52.46,51.82,52.2,314100.0],["2026-06-11",52.48,52.48,51.68,52.05,488900.0],["2026-06-12",51.33,52.68,51.33,52.56,538100.0],["2026-06-15",52.59,52.93,51.98,52.82,765300.0],["2026-06-16",52.62,53.14,52.45,52.55,707800.0],["2026-06-17",52.38,52.57,51.52,51.75,668600.0],["2026-06-18",51.76,52.16,51.33,51.79,666600.0],["2026-06-22",51.6,52.33,51.6,51.84,268200.0],["2026-06-23",52.0,52.64,51.91,52.42,533000.0],["2026-06-24",52.44,52.96,52.18,52.9,347700.0],["2026-06-25",53.04,53.47,52.76,53.26,262500.0],["2026-06-26",53.49,53.8,53.37,53.8,290200.0],["2026-06-29",53.63,53.63,53.12,53.29,335300.0],["2026-06-30",53.32,53.32,52.57,53.02,496500.0],["2026-07-01",52.91,53.4,52.18,52.27,139500.0],["2026-07-02",52.66,53.52,52.43,53.47,298300.0],["2026-07-06",53.07,53.07,52.0981,52.35,611068.795862],["2026-07-07",52.73,53.61,52.7,53.19,663708.894082],["2026-07-08",53.04,53.91,53.04,53.71,265887.505307],["2026-07-09",53.84,53.84,53.13,53.16,365220.997037],["2026-07-10",53.24,53.52,53.1,53.35,125804.0076],["2026-07-13",53.18,53.92,53.14,53.69,655193.952654],["2026-07-14",54,54.37,53.88,54.15,263279.999734],["2026-07-15",54.41,54.53,53.66,54.15,359367.975604],["2026-07-16",54.22,54.75,54.11,54.64,651665.045278],["2026-07-17",54.92,55.34,54.55,55.11,456190.936683],["2026-07-20",55.2,55.42,54.25,54.34,624297.451172],["2026-07-21",54.1,54.51,53.365,53.58,262923.879862],["2026-07-22",53.79,54.62,53.69,54.34,250838.254338],["2026-07-23",54.45,54.96,54.22,54.81,225248.050345],["2026-07-24",54.87,55.49,54.615,54.95,300657.475155],["2026-07-27",54.76,55.09,54.2,54.33,1036566.042457],["2026-07-28",54.47,55.3,54.315,54.46,933807.279805],["2026-07-29",54.69,54.735,53.67,54.02,383678.388902],["2026-07-30",53.88,54.29,53.53,54.11,303782.013631],["2026-07-31",53.95,54.24,53.47,53.89,640231.099922],["2026-08-03",53.27,53.67,52.575,52.67,937193.596821],["2026-08-04",52.51,52.74,52.09,52.37,1506323.140043],["2026-08-05",52.1,52.28,51.415,51.58,409661.033064],["2026-08-06",52.05,52.07,51.23,51.59,322917.210364],["2026-08-07",51.49,51.85,49.19,50.82,1395434.307768],["2026-08-10",50.42,50.965,50.285,50.57,83392.252092],["2026-08-11",50.8,51.41,50.8,51.22,1126987.526382],["2026-08-12",51.21,51.34,50.83,50.97,430973.921784],["2026-08-13",51.095,51.45,51.03,51.34,236452.886879],["2026-08-14",51.3,51.67,51.3,51.51,266947.15589]]}