{"t":"FRAF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",10.1332,10.1332,10.1275,10.1275,3500.0],["2011-07-06",9.7954,9.7954,9.7954,9.7954,400.0],["2011-07-07",9.8517,9.8517,9.8235,9.8517,6800.0],["2011-07-08",9.8517,9.8517,9.8517,9.8517,0.0],["2011-07-11",9.8517,9.8517,9.8517,9.8517,0.0],["2011-07-12",9.9924,9.9924,9.7109,9.7109,1400.0],["2011-07-13",9.711,9.9924,9.711,9.9924,800.0],["2011-07-14",9.9924,9.9924,9.9924,9.9924,0.0],["2011-07-15",9.7954,9.8517,9.7954,9.8235,5200.0],["2011-07-18",9.8235,9.8235,9.8235,9.8235,0.0],["2011-07-19",9.8235,9.8235,9.7954,9.7954,14700.0],["2011-07-20",9.7391,9.8517,9.7391,9.7954,3000.0],["2011-07-21",9.7672,9.7954,9.7391,9.7391,6900.0],["2011-07-22",9.7391,9.7391,9.7391,9.7391,0.0],["2011-07-25",9.8517,9.8517,9.8517,9.8517,2000.0],["2011-07-26",9.7109,9.7109,9.7109,9.7109,4900.0],["2011-07-27",9.7166,9.8517,9.6547,9.7672,2200.0],["2011-07-28",9.7672,9.7672,9.7672,9.7672,1100.0],["2011-07-29",9.7109,9.7109,9.7109,9.7109,2000.0],["2011-08-01",9.7954,9.7954,9.6547,9.6547,600.0],["2011-08-02",9.6603,9.6603,9.6603,9.6603,10000.0],["2011-08-03",9.809,9.8662,9.2656,9.2656,10200.0],["2011-08-04",9.4372,9.4372,9.1512,9.1512,9000.0],["2011-08-05",9.0083,9.1512,8.8939,9.1512,1600.0],["2011-08-08",9.1226,9.1226,8.7223,8.7223,1500.0],["2011-08-09",8.7223,8.8653,8.7223,8.8081,5000.0],["2011-08-10",8.8653,9.0083,8.8081,8.8081,500.0],["2011-08-11",9.0083,9.0083,9.0083,9.0083,800.0],["2011-08-12",9.0083,9.0083,8.9511,8.9511,400.0],["2011-08-15",9.0941,9.0941,9.0941,9.0941,200.0],["2011-08-16",9.1512,9.1512,8.8653,8.8653,700.0],["2011-08-17",8.8653,8.8653,8.8653,8.8653,0.0],["2011-08-18",9.3228,9.3228,8.9225,8.9225,1200.0],["2011-08-19",8.8653,8.8653,8.8653,8.8653,900.0],["2011-08-22",8.8653,8.8653,8.8653,8.8653,0.0],["2011-08-23",8.8653,8.8653,8.8653,8.8653,0.0],["2011-08-24",9.38,9.38,9.38,9.38,200.0],["2011-08-25",9.38,9.38,9.38,9.38,400.0],["2011-08-26",9.0083,9.0083,8.8653,8.8653,1300.0],["2011-08-29",9.1512,9.5802,9.1512,9.5802,300.0],["2011-08-30",9.4315,9.4315,9.4315,9.4315,200.0],["2011-08-31",9.4315,9.4315,9.4315,9.4315,0.0],["2011-09-01",9.4315,9.4315,9.4315,9.4315,0.0],["2011-09-02",9.4315,9.4315,9.2084,9.2084,400.0],["2011-09-06",9.2084,9.2084,9.157,9.157,1200.0],["2011-09-07",9.1512,9.2142,9.1512,9.2142,400.0],["2011-09-08",9.2942,9.2942,8.9225,8.9225,1700.0],["2011-09-09",8.9225,8.9225,8.9225,8.9225,0.0],["2011-09-12",9.0083,9.0083,8.8939,8.9225,1500.0],["2011-09-13",9.1512,9.1512,8.7223,8.7795,5000.0],["2011-09-14",8.6365,9.0083,8.5793,9.0025,1300.0],["2011-09-15",9.0025,9.0025,9.0025,9.0025,0.0],["2011-09-16",8.6937,8.6937,8.6937,8.6937,200.0],["2011-09-19",8.6937,9.0083,8.6937,9.0083,600.0],["2011-09-20",9.0083,9.0083,9.0083,9.0083,0.0],["2011-09-21",9.0083,9.0083,9.0083,9.0083,200.0],["2011-09-22",8.9225,9.1512,8.9225,8.9225,2400.0],["2011-09-23",8.9225,8.9225,8.9225,8.9225,0.0],["2011-09-26",8.9225,8.9225,8.9225,8.9225,0.0],["2011-09-27",8.7223,8.8653,8.7223,8.8653,5000.0],["2011-09-28",8.8653,8.8653,8.8653,8.8653,2000.0],["2011-09-29",8.8653,8.8653,8.7509,8.7509,4100.0],["2011-09-30",8.7509,8.7509,8.7509,8.7509,0.0],["2011-10-03",8.7509,8.7509,8.7509,8.7509,0.0],["2011-10-04",8.7509,8.7509,8.7509,8.7509,400.0],["2011-10-05",8.6994,8.9225,8.6994,8.9225,300.0],["2011-10-06",8.6994,8.6994,8.6994,8.6994,100.0],["2011-10-07",8.7795,8.7795,8.7795,8.7795,300.0],["2011-10-10",8.7795,8.7795,8.7795,8.7795,800.0],["2011-10-11",8.7223,8.9225,8.7223,8.9225,700.0],["2011-10-12",8.9225,8.9225,8.9225,8.9225,0.0],["2011-10-13",8.9225,8.9225,8.9225,8.9225,0.0],["2011-10-14",8.7509,8.9225,8.6994,8.9225,5000.0],["2011-10-17",9.1512,9.1512,8.6994,8.6994,1300.0],["2011-10-18",8.8653,8.9511,8.8653,8.9511,700.0],["2011-10-19",8.728,8.728,8.6937,8.7223,2900.0],["2011-10-20",8.9511,8.9511,8.9511,8.9511,400.0],["2011-10-21",8.9511,8.9511,8.9511,8.9511,0.0],["2011-10-24",8.9511,8.9511,8.9511,8.9511,1800.0],["2011-10-25",8.9511,8.9511,8.9511,8.9511,0.0],["2011-10-26",8.9511,8.9511,8.9511,8.9511,0.0],["2011-10-27",8.7509,8.8653,8.7223,8.7795,9100.0],["2011-10-28",8.7909,8.7909,8.7223,8.7223,1200.0],["2011-10-31",8.6994,8.6994,8.6994,8.6994,2700.0],["2011-11-01",8.8081,8.8081,8.6994,8.8081,3800.0],["2011-11-02",8.9653,8.9653,8.9653,8.9653,100.0],["2011-11-03",8.9653,8.9653,8.7324,8.7324,300.0],["2011-11-04",8.7033,8.7324,8.6916,8.7324,1000.0],["2011-11-07",8.7324,8.7324,8.6916,8.6916,4300.0],["2011-11-08",8.6858,8.6916,8.6858,8.6916,2500.0],["2011-11-09",8.9361,8.9361,8.6742,8.6916,3100.0],["2011-11-10",8.6742,8.7033,8.6451,8.6451,2500.0],["2011-11-11",8.6451,8.6451,8.6451,8.6451,0.0],["2011-11-14",8.6451,8.6451,8.6451,8.6451,0.0],["2011-11-15",8.616,8.616,8.616,8.616,200.0],["2011-11-16",8.8779,8.8779,8.6451,8.6451,400.0],["2011-11-17",8.6451,8.6451,8.6451,8.6451,0.0],["2011-11-18",8.616,8.616,8.616,8.616,1000.0],["2011-11-21",8.5927,8.5927,8.5927,8.5927,700.0],["2011-11-22",8.8779,8.8779,8.8721,8.8721,800.0],["2011-11-23",8.8779,8.8779,8.4879,8.4879,3200.0],["2011-11-25",8.7324,8.7324,8.7324,8.7324,500.0],["2011-11-28",8.7324,8.7324,8.7266,8.7266,700.0],["2011-11-29",8.7266,8.7324,8.616,8.616,1300.0],["2011-11-30",8.6451,8.6451,8.6334,8.6334,2700.0],["2011-12-01",8.7033,8.7033,8.5869,8.7033,1400.0],["2011-12-02",8.5286,8.5286,8.5286,8.5286,500.0],["2011-12-05",8.4704,8.6742,8.4704,8.5577,7600.0],["2011-12-06",8.4704,8.4995,8.4413,8.4413,4200.0],["2011-12-07",8.354,8.354,8.354,8.354,800.0],["2011-12-08",8.354,8.4413,8.354,8.4413,6000.0],["2011-12-09",8.3831,8.3831,8.2085,8.2376,4400.0],["2011-12-12",8.2085,8.2958,7.3061,7.8592,19600.0],["2011-12-13",7.7427,7.7427,7.3934,7.3934,3600.0],["2011-12-14",7.539,7.5681,7.539,7.539,2100.0],["2011-12-15",7.5331,7.5331,7.5331,7.5331,2000.0],["2011-12-16",7.4516,7.4516,7.3643,7.3643,700.0],["2011-12-19",7.3643,7.3643,7.1606,7.1606,4900.0],["2011-12-20",7.1606,7.3352,7.1606,7.3352,3100.0],["2011-12-21",7.3352,7.3352,7.1897,7.3352,5300.0],["2011-12-22",7.2188,7.341,7.2188,7.3352,7400.0],["2011-12-23",7.277,7.277,7.277,7.277,500.0],["2011-12-27",7.277,7.277,7.277,7.277,800.0],["2011-12-28",7.1897,7.1897,7.1897,7.1897,200.0],["2011-12-29",7.3643,7.3643,7.1897,7.3643,1200.0],["2011-12-30",7.1897,7.1897,7.1897,7.1897,2700.0],["2012-01-03",7.1897,7.1897,7.1897,7.1897,0.0],["2012-01-04",7.3061,7.3061,7.1606,7.2712,2000.0],["2012-01-05",7.2712,7.3352,7.2712,7.3352,3900.0],["2012-01-06",7.3643,7.539,7.3643,7.539,2200.0],["2012-01-09",7.5681,7.5681,7.4225,7.4225,2100.0],["2012-01-10",7.5099,7.5157,7.5099,7.5157,500.0],["2012-01-11",7.6263,7.6554,7.5972,7.6554,5900.0],["2012-01-12",7.6845,8.1502,7.6554,8.1502,3700.0],["2012-01-13",8.1502,8.1502,8.1502,8.1502,0.0],["2012-01-17",8.7324,8.7324,8.4413,8.4413,600.0],["2012-01-18",8.4704,8.4704,8.4704,8.4704,300.0],["2012-01-19",8.4413,8.4704,8.4413,8.4704,800.0],["2012-01-20",8.616,8.616,8.616,8.616,4800.0],["2012-01-23",8.3831,8.616,8.2958,8.616,4700.0],["2012-01-24",8.7324,8.7324,8.7324,8.7324,300.0],["2012-01-25",8.8779,9.0235,8.8779,9.0235,500.0],["2012-01-26",8.5577,8.5577,8.5577,8.5577,300.0],["2012-01-27",8.7906,8.7906,8.7906,8.7906,100.0],["2012-01-30",8.7324,8.7324,8.5577,8.6742,5700.0],["2012-01-31",8.616,8.616,8.5869,8.616,700.0],["2012-02-01",8.7168,8.7168,8.7168,8.7168,800.0],["2012-02-02",8.7168,8.7168,8.7168,8.7168,1700.0],["2012-02-03",8.7761,8.7761,8.7761,8.7761,200.0],["2012-02-06",8.7464,8.8116,8.7464,8.8116,800.0],["2012-02-07",8.7168,8.7168,8.7168,8.7168,2000.0],["2012-02-08",8.6575,8.6575,8.6575,8.6575,1400.0],["2012-02-09",8.6575,8.6575,8.6575,8.6575,0.0],["2012-02-10",8.6575,8.6575,8.6575,8.6575,0.0],["2012-02-13",8.8057,8.8057,8.5982,8.5982,600.0],["2012-02-14",8.5152,8.6575,8.5152,8.5152,5500.0],["2012-02-15",9.1912,9.2504,9.0429,9.0429,3000.0],["2012-02-16",9.1911,9.1911,9.0429,9.1496,2000.0],["2012-02-17",9.0429,9.0429,8.8947,8.8947,1100.0],["2012-02-21",9.1319,9.1319,8.7761,8.8947,1400.0],["2012-02-22",9.1319,9.3394,8.7642,8.7761,2600.0],["2012-02-23",9.1912,9.1912,8.7761,8.7761,5200.0],["2012-02-24",8.6871,8.7464,8.4499,8.4499,6500.0],["2012-02-27",8.4203,8.4203,8.0052,8.3313,3800.0],["2012-02-28",8.3017,8.3017,8.1534,8.3017,9300.0],["2012-02-29",8.3017,8.3017,8.1238,8.1534,10200.0],["2012-03-01",8.3017,8.4203,8.3017,8.4203,2000.0],["2012-03-02",8.3017,8.3017,8.3017,8.3017,400.0],["2012-03-05",8.4499,8.4499,8.3313,8.3313,1100.0],["2012-03-06",8.3313,8.3313,8.272,8.272,1900.0],["2012-03-07",8.3017,8.3017,8.3017,8.3017,800.0],["2012-03-08",8.3906,8.4143,8.3906,8.4143,700.0],["2012-03-09",8.4143,8.4143,8.3906,8.3906,1000.0],["2012-03-12",8.3728,8.3728,8.3728,8.3728,500.0],["2012-03-13",8.3906,8.4203,8.361,8.4203,4200.0],["2012-03-14",8.7168,9.1912,8.4499,9.1912,1300.0],["2012-03-15",9.1912,9.1912,9.1912,9.1912,0.0],["2012-03-16",8.865,8.9243,8.865,8.8947,900.0],["2012-03-19",8.865,8.865,8.865,8.865,200.0],["2012-03-20",8.954,8.954,8.954,8.954,600.0],["2012-03-21",9.1319,9.1912,9.1319,9.1912,700.0],["2012-03-22",9.2208,9.2208,9.1318,9.1318,1100.0],["2012-03-23",9.1318,9.1318,9.1318,9.1318,0.0],["2012-03-26",9.4283,9.458,9.3097,9.458,4500.0],["2012-03-27",9.458,9.458,9.458,9.458,900.0],["2012-03-28",9.3987,9.3987,9.2801,9.3394,1800.0],["2012-03-29",9.458,9.458,9.3394,9.369,800.0],["2012-03-30",9.369,9.369,9.369,9.369,200.0],["2012-04-02",9.369,9.369,9.369,9.369,0.0],["2012-04-03",9.2504,9.2504,9.2504,9.2504,1100.0],["2012-04-04",9.2504,9.2504,9.2504,9.2504,0.0],["2012-04-05",9.4283,9.458,9.4283,9.4283,1100.0],["2012-04-09",9.3394,9.3394,9.3394,9.3394,200.0],["2012-04-10",9.3394,9.458,9.3394,9.4283,1500.0],["2012-04-11",9.3097,9.3097,9.2504,9.2504,1900.0],["2012-04-12",9.2504,9.2504,9.1615,9.1615,1000.0],["2012-04-13",9.2445,9.3097,9.2445,9.3097,900.0],["2012-04-16",9.3097,9.3097,9.3097,9.3097,0.0],["2012-04-17",9.3097,9.3097,9.3097,9.3097,0.0],["2012-04-18",9.1912,9.1912,9.1912,9.1912,200.0],["2012-04-19",9.1912,9.1912,9.1912,9.1912,0.0],["2012-04-20",9.369,9.369,9.369,9.369,300.0],["2012-04-23",9.2208,9.369,9.2208,9.369,400.0],["2012-04-24",9.369,9.369,9.1615,9.1615,2500.0],["2012-04-25",9.1615,9.1674,8.5685,8.5685,6000.0],["2012-04-26",8.7464,8.7464,8.4499,8.5389,7100.0],["2012-04-27",8.5389,8.7464,8.5389,8.7464,1700.0],["2012-04-30",8.5982,8.5982,8.4499,8.4499,3800.0],["2012-05-01",8.361,8.361,8.1831,8.278,1500.0],["2012-05-02",8.272,8.3906,8.1534,8.361,4700.0],["2012-05-03",8.361,8.361,8.361,8.361,0.0],["2012-05-04",8.361,8.361,8.361,8.361,0.0],["2012-05-07",8.3017,8.3017,8.3017,8.3017,400.0],["2012-05-08",8.1036,8.5538,8.1036,8.5538,200.0],["2012-05-09",8.1696,8.2056,8.1036,8.1036,1000.0],["2012-05-10",8.0436,8.0976,7.9235,8.0076,1800.0],["2012-05-11",7.9775,8.0016,7.8035,7.9535,3800.0],["2012-05-14",7.8515,7.9535,7.8035,7.9535,2900.0],["2012-05-15",7.9235,7.9235,7.8035,7.8035,500.0],["2012-05-16",7.7434,7.7434,7.7434,7.7434,200.0],["2012-05-17",7.9535,7.9535,7.8035,7.8035,1800.0],["2012-05-18",7.8035,7.8035,7.8035,7.8035,0.0],["2012-05-21",7.8635,7.8635,7.8575,7.8575,1000.0],["2012-05-22",7.8635,8.2537,7.8635,8.2537,8700.0],["2012-05-23",8.3377,8.3377,8.3377,8.3377,200.0],["2012-05-24",8.2537,8.3737,8.2236,8.2537,1900.0],["2012-05-25",7.7194,8.1096,7.7014,8.1036,11200.0],["2012-05-29",7.7014,7.9535,7.7014,7.9535,2100.0],["2012-05-30",7.9535,7.9535,7.9535,7.9535,0.0],["2012-05-31",7.9535,7.9535,7.9535,7.9535,0.0],["2012-06-01",7.9535,7.9535,7.9535,7.9535,0.0],["2012-06-04",8.0976,8.1036,8.0136,8.1036,1900.0],["2012-06-05",7.8335,7.8335,7.8335,7.8335,800.0],["2012-06-06",7.8335,7.8335,7.8335,7.8335,600.0],["2012-06-07",7.8335,7.8335,7.8335,7.8335,0.0],["2012-06-08",7.8335,7.8335,7.8335,7.8335,1400.0],["2012-06-11",7.9535,7.9535,7.9535,7.9535,400.0],["2012-06-12",7.9535,7.9535,7.9535,7.9535,0.0],["2012-06-13",7.9535,7.9535,7.9535,7.9535,0.0],["2012-06-14",8.0136,8.0136,8.0136,8.0136,500.0],["2012-06-15",8.0136,8.0136,8.0136,8.0136,0.0],["2012-06-18",8.0136,8.0136,8.0136,8.0136,0.0],["2012-06-19",7.9535,8.1036,7.9535,7.9535,1500.0],["2012-06-20",7.9535,7.9535,7.8335,7.8335,300.0],["2012-06-21",7.8335,7.8335,7.8335,7.8335,0.0],["2012-06-22",7.8335,7.8335,7.8335,7.8335,0.0],["2012-06-25",7.8635,8.1036,7.8635,8.1036,2700.0],["2012-06-26",7.8335,8.1036,7.8335,8.1036,1400.0],["2012-06-27",8.1036,8.1036,8.1036,8.1036,0.0],["2012-06-28",8.1036,8.1036,8.1036,8.1036,0.0],["2012-06-29",7.8755,7.8755,7.8755,7.8755,1200.0],["2012-07-02",7.8755,7.8755,7.8755,7.8755,500.0],["2012-07-03",7.8755,7.8755,7.8755,7.8755,200.0],["2012-07-05",7.8935,7.8935,7.8935,7.8935,600.0],["2012-07-06",7.8935,7.8935,7.8935,7.8935,400.0],["2012-07-09",7.8755,7.9535,7.8755,7.9535,400.0],["2012-07-10",7.9115,8.3917,7.9115,8.3917,4500.0],["2012-07-11",8.0436,8.0436,8.0436,8.0436,200.0],["2012-07-12",8.0436,8.0436,8.0436,8.0436,0.0],["2012-07-13",8.0436,8.0436,8.0436,8.0436,0.0],["2012-07-16",8.0436,8.0436,8.0436,8.0436,0.0],["2012-07-17",8.0436,8.0436,8.0436,8.0436,0.0],["2012-07-18",8.0436,8.0436,8.0436,8.0436,0.0],["2012-07-19",8.3797,8.3797,8.3797,8.3797,700.0],["2012-07-20",8.3797,8.3797,8.3797,8.3797,0.0],["2012-07-23",7.8935,7.8935,7.8935,7.8935,200.0],["2012-07-24",8.3137,8.8179,8.3137,8.4938,5200.0],["2012-07-25",8.0736,8.0736,8.0736,8.0736,700.0],["2012-07-26",8.5538,8.7039,8.3677,8.5538,3800.0],["2012-07-27",8.4037,8.4037,8.4037,8.4037,100.0],["2012-07-30",8.4037,8.4037,8.4037,8.4037,0.0],["2012-07-31",8.1636,8.1636,8.1636,8.1636,200.0],["2012-08-01",8.1636,8.1636,8.1636,8.1636,0.0],["2012-08-02",8.3077,8.3077,8.1636,8.2837,2200.0],["2012-08-03",8.2537,8.2537,8.0736,8.0736,2000.0],["2012-08-06",7.9535,7.9535,7.8935,7.9535,2200.0],["2012-08-07",7.9535,8.0496,7.9535,8.0496,5700.0],["2012-08-08",7.9341,8.2684,7.9341,8.2684,1000.0],["2012-08-09",8.3292,8.3292,8.3292,8.3292,3500.0],["2012-08-10",8.3292,8.3292,8.3292,8.3292,0.0],["2012-08-13",8.3292,8.3292,8.3292,8.3292,0.0],["2012-08-14",8.3292,8.4508,8.2684,8.4508,6800.0],["2012-08-15",8.2684,8.2684,8.0557,8.2076,1300.0],["2012-08-16",8.2076,8.2988,8.2076,8.2988,700.0],["2012-08-17",8.2988,8.2988,8.2988,8.2988,0.0],["2012-08-20",8.2076,8.4508,8.2076,8.4508,1000.0],["2012-08-21",8.4508,8.4508,8.2684,8.4508,4800.0],["2012-08-22",8.4448,8.4448,8.2076,8.2076,300.0],["2012-08-23",8.0861,8.3596,8.0617,8.3596,900.0],["2012-08-24",8.3596,8.3596,8.2988,8.3292,3300.0],["2012-08-27",8.3596,8.3596,8.3292,8.3292,3700.0],["2012-08-28",8.1468,8.3596,8.1468,8.3596,1700.0],["2012-08-29",8.4508,8.4508,8.4508,8.4508,8200.0],["2012-08-30",8.5664,8.694,8.5664,8.694,1000.0],["2012-08-31",8.542,8.5663,8.5116,8.5663,7200.0],["2012-09-04",8.542,8.542,8.542,8.542,500.0],["2012-09-05",8.542,8.542,8.542,8.542,2000.0],["2012-09-06",8.5907,8.6332,8.5116,8.5116,3100.0],["2012-09-07",8.542,8.6636,8.542,8.6636,5000.0],["2012-09-10",8.694,8.694,8.542,8.542,1900.0],["2012-09-11",8.5724,8.5724,8.5724,8.5724,200.0],["2012-09-12",8.5724,8.5724,8.5724,8.5724,0.0],["2012-09-13",8.5724,8.5724,8.5724,8.5724,0.0],["2012-09-14",8.5724,8.5724,8.5724,8.5724,0.0],["2012-09-17",8.6636,8.6636,8.6636,8.6636,1500.0],["2012-09-18",8.6332,8.6332,8.6332,8.6332,1000.0],["2012-09-19",8.6332,8.6332,8.6332,8.6332,0.0],["2012-09-20",8.5724,8.6332,8.5724,8.6332,2100.0],["2012-09-21",8.6332,8.6636,8.6332,8.6636,9200.0],["2012-09-24",8.5724,8.6028,8.5724,8.6028,1100.0],["2012-09-25",8.6332,8.6636,8.6332,8.6636,1400.0],["2012-09-26",8.7244,8.7366,8.7244,8.7366,300.0],["2012-09-27",8.7366,8.7366,8.7366,8.7366,800.0],["2012-09-28",8.7366,8.7366,8.7366,8.7366,0.0],["2012-10-01",8.7366,8.7548,8.7366,8.7548,1700.0],["2012-10-02",8.8095,8.8095,8.7548,8.7548,1800.0],["2012-10-03",8.7548,8.8156,8.7548,8.8156,600.0],["2012-10-04",8.7913,8.8035,8.7913,8.8035,3000.0],["2012-10-05",8.7852,8.7852,8.7852,8.7852,200.0],["2012-10-08",8.7852,8.7852,8.7852,8.7852,0.0],["2012-10-09",8.7852,8.7852,8.7852,8.7852,0.0],["2012-10-10",8.694,8.694,8.6332,8.6332,11200.0],["2012-10-11",8.6089,8.6089,8.6089,8.6089,4300.0],["2012-10-12",8.6089,8.6089,8.6089,8.6089,0.0],["2012-10-15",8.6089,8.6089,8.6028,8.6028,6300.0],["2012-10-16",8.6393,8.6393,8.6393,8.6393,3600.0],["2012-10-17",8.6393,8.6393,8.6393,8.6393,0.0],["2012-10-18",8.6393,8.6393,8.6393,8.6393,0.0],["2012-10-19",8.8156,8.9676,8.8156,8.9676,3000.0],["2012-10-22",8.9676,8.9676,8.9676,8.9676,0.0],["2012-10-23",8.9676,8.9676,8.8156,8.8156,200.0],["2012-10-24",8.8156,8.8156,8.8156,8.8156,500.0],["2012-10-25",8.8764,8.8764,8.7548,8.7548,700.0],["2012-10-26",8.7548,8.7548,8.7548,8.7548,500.0],["2012-10-31",8.7548,9.0284,8.6636,9.0284,4100.0],["2012-11-01",8.5116,8.8156,8.5116,8.8156,1100.0],["2012-11-02",8.846,8.9676,8.846,8.9676,600.0],["2012-11-05",8.9676,8.9676,8.9676,8.9676,0.0],["2012-11-06",8.9676,8.9676,8.9676,8.9676,0.0],["2012-11-07",8.8446,8.8446,8.3095,8.3095,900.0],["2012-11-08",8.4879,8.4879,8.4879,8.4879,100.0],["2012-11-09",8.6416,8.6724,8.6109,8.6109,1000.0],["2012-11-12",8.6109,8.6109,8.4571,8.6109,1300.0],["2012-11-13",8.4879,8.4879,8.4879,8.4879,1000.0],["2012-11-14",8.4879,8.4879,8.4879,8.4879,300.0],["2012-11-15",8.4879,8.4879,8.4571,8.4879,2900.0],["2012-11-16",8.6109,8.6109,8.6109,8.6109,600.0],["2012-11-19",8.6109,8.6109,8.4879,8.6109,2200.0],["2012-11-20",8.6355,8.6908,8.6109,8.6908,1500.0],["2012-11-21",8.6908,8.6908,8.3956,8.3956,5900.0],["2012-11-23",8.3956,8.3956,8.3956,8.3956,0.0],["2012-11-26",8.3956,8.3956,8.3956,8.3956,0.0],["2012-11-27",8.3956,8.3956,8.3956,8.3956,0.0],["2012-11-28",8.6109,8.6109,8.3956,8.5186,1100.0],["2012-11-29",8.6109,8.6109,8.6109,8.6109,700.0],["2012-11-30",8.6724,8.6724,8.6724,8.6724,1200.0],["2012-12-03",8.6724,8.6724,8.4264,8.4571,2700.0],["2012-12-04",8.4264,8.4264,8.4264,8.4264,1500.0],["2012-12-05",8.6047,8.6109,8.5248,8.6109,800.0],["2012-12-06",8.5309,8.5309,8.4879,8.4879,500.0],["2012-12-07",8.4879,8.4879,8.4879,8.4879,0.0],["2012-12-10",8.5494,8.5494,8.5494,8.5494,4000.0],["2012-12-11",8.6109,8.6109,8.6109,8.6109,600.0],["2012-12-12",8.6109,8.6109,8.6109,8.6109,0.0],["2012-12-13",8.6109,8.6109,8.6109,8.6109,2000.0],["2012-12-14",8.5801,8.6109,8.5494,8.5494,2100.0],["2012-12-17",8.5494,8.5494,8.5494,8.5494,0.0],["2012-12-18",8.5801,8.5801,8.5494,8.5494,2100.0],["2012-12-19",8.5494,8.5494,8.5494,8.5494,2700.0],["2012-12-20",8.5494,8.5494,8.5494,8.5494,2600.0],["2012-12-21",8.5494,8.5494,8.4879,8.4879,1500.0],["2012-12-24",8.5186,8.5186,8.4879,8.4879,1200.0],["2012-12-26",8.5186,8.6109,8.5186,8.6109,1600.0],["2012-12-27",8.5186,8.5186,8.5186,8.5186,1300.0],["2012-12-28",8.5186,8.5494,8.4879,8.5494,3100.0],["2012-12-31",8.5494,8.6109,8.5494,8.6109,2500.0],["2013-01-02",8.6109,8.6109,8.6109,8.6109,0.0],["2013-01-03",8.6109,8.6109,8.6109,8.6109,0.0],["2013-01-04",8.5186,8.6109,8.5186,8.6109,2200.0],["2013-01-07",8.5494,8.5801,8.5494,8.5801,1500.0],["2013-01-08",8.6724,8.6724,8.5002,8.5432,3200.0],["2013-01-09",8.5494,8.6109,8.5494,8.6109,1900.0],["2013-01-10",8.5678,8.574,8.5678,8.574,1400.0],["2013-01-11",8.6109,8.6416,8.6109,8.6416,1300.0],["2013-01-14",8.6416,8.6724,8.6232,8.6724,2400.0],["2013-01-15",8.6724,8.6724,8.6724,8.6724,200.0],["2013-01-16",8.6724,8.6724,8.6724,8.6724,700.0],["2013-01-17",8.6724,8.6724,8.6724,8.6724,0.0],["2013-01-18",8.7646,9.0722,8.7339,9.0722,5300.0],["2013-01-22",8.7954,8.7954,8.5494,8.6539,2400.0],["2013-01-23",8.7646,8.7646,8.7646,8.7646,500.0],["2013-01-24",8.9184,9.2198,8.8569,8.9184,4500.0],["2013-01-25",8.9184,8.9184,8.9184,8.9184,0.0],["2013-01-28",9.1337,9.1952,9.0414,9.0414,5300.0],["2013-01-29",9.0414,9.0414,9.0414,9.0414,200.0],["2013-01-30",9.0414,9.0414,9.0414,9.0414,800.0],["2013-01-31",9.0414,9.0414,8.9184,8.9184,2800.0],["2013-02-01",8.9184,8.9184,8.9184,8.9184,400.0],["2013-02-04",8.9184,8.9184,8.8261,8.8261,6900.0],["2013-02-05",8.8261,8.8261,8.8261,8.8261,400.0],["2013-02-06",8.8261,8.8261,8.8261,8.8261,400.0],["2013-02-07",8.9071,9.0253,8.9071,9.0253,5300.0],["2013-02-08",9.0253,9.0253,9.0253,9.0253,0.0],["2013-02-11",9.0253,9.0876,8.9942,8.9942,1000.0],["2013-02-12",9.0876,9.0876,9.0876,9.0876,300.0],["2013-02-13",9.0253,9.0253,9.0253,9.0253,100.0],["2013-02-14",9.0253,9.0253,9.0253,9.0253,1900.0],["2013-02-15",9.0253,9.0253,9.0253,9.0253,600.0],["2013-02-19",9.0253,9.0564,9.0253,9.0564,1100.0],["2013-02-20",9.0876,9.4859,9.0565,9.3428,15100.0],["2013-02-21",9.461,9.4859,9.3428,9.3988,4600.0],["2013-02-22",9.461,9.6478,9.461,9.6166,5600.0],["2013-02-25",9.9279,9.9279,9.461,9.7785,1900.0],["2013-02-26",9.7785,9.959,9.7785,9.9279,2700.0],["2013-02-27",9.9279,10.3947,9.9279,10.2702,4900.0],["2013-02-28",10.2702,10.2702,9.9963,10.0835,4200.0],["2013-03-01",10.1457,10.1768,10.1457,10.1768,400.0],["2013-03-04",10.1768,10.208,10.1457,10.208,4300.0],["2013-03-05",10.2578,10.3947,10.2578,10.3947,7000.0],["2013-03-06",10.6437,10.6437,10.5876,10.5876,2300.0],["2013-03-07",10.8926,11.2039,10.6125,10.6125,9100.0],["2013-03-08",10.6125,10.6125,10.4258,10.4258,500.0],["2013-03-11",10.4258,10.737,10.4258,10.6125,1500.0],["2013-03-12",10.5814,10.7059,10.5814,10.7059,5600.0],["2013-03-13",10.7059,10.7059,10.7059,10.7059,600.0],["2013-03-14",10.5814,10.5814,10.5192,10.5192,4800.0],["2013-03-15",10.5192,10.7059,10.4258,10.4258,6000.0],["2013-03-18",10.8304,10.8304,10.6437,10.6437,1000.0],["2013-03-19",10.7059,10.7059,10.7059,10.7059,500.0],["2013-03-20",10.4569,10.9549,10.4569,10.9549,600.0],["2013-03-21",10.9549,10.9549,10.9549,10.9549,0.0],["2013-03-22",10.4569,10.4569,10.4569,10.4569,200.0],["2013-03-25",10.4881,10.5814,10.4569,10.5814,3100.0],["2013-03-26",10.5814,10.5814,10.5814,10.5814,0.0],["2013-03-27",10.9549,10.9549,10.5814,10.5814,1500.0],["2013-03-28",10.4569,10.4569,9.9652,9.9652,1300.0],["2013-04-01",9.9652,9.9652,9.9652,9.9652,0.0],["2013-04-02",10.2702,10.2702,9.959,9.959,2900.0],["2013-04-03",9.959,9.959,9.959,9.959,1000.0],["2013-04-04",9.959,9.959,9.959,9.959,600.0],["2013-04-05",9.959,9.959,9.959,9.959,800.0],["2013-04-08",9.959,9.959,9.959,9.959,0.0],["2013-04-09",9.959,9.959,9.959,9.959,0.0],["2013-04-10",10.2515,10.8926,10.2515,10.2702,1300.0],["2013-04-11",10.2702,10.2702,10.2702,10.2702,0.0],["2013-04-12",10.1146,10.1146,10.1146,10.1146,2500.0],["2013-04-15",10.1146,10.1146,9.959,9.959,2200.0],["2013-04-16",10.1146,10.1146,10.1146,10.1146,5000.0],["2013-04-17",9.9901,9.9901,9.9901,9.9901,500.0],["2013-04-18",9.959,9.959,9.959,9.959,200.0],["2013-04-19",9.959,9.959,9.959,9.959,0.0],["2013-04-22",9.959,9.959,9.959,9.959,1200.0],["2013-04-23",9.8034,9.8967,9.8034,9.8967,2100.0],["2013-04-24",9.8967,9.8967,9.8967,9.8967,0.0],["2013-04-25",9.8967,9.8967,9.8967,9.8967,0.0],["2013-04-26",9.959,9.959,9.959,9.959,900.0],["2013-04-29",9.959,9.959,9.8034,9.959,6200.0],["2013-04-30",9.959,9.959,9.959,9.959,0.0],["2013-05-01",9.959,9.959,9.959,9.959,800.0],["2013-05-02",10.0212,10.0212,9.959,9.959,3300.0],["2013-05-03",9.959,9.959,9.959,9.959,900.0],["2013-05-06",9.959,9.959,9.959,9.959,5000.0],["2013-05-07",9.959,10.8926,9.959,10.8926,1800.0],["2013-05-08",10.9995,10.9995,10.9995,10.9995,0.0],["2013-05-09",10.6852,10.6852,10.3709,10.3709,800.0],["2013-05-10",10.3709,10.3709,10.3709,10.3709,0.0],["2013-05-13",10.3709,10.3709,10.3709,10.3709,0.0],["2013-05-14",10.3709,10.3709,10.3709,10.3709,0.0],["2013-05-15",10.3709,10.3709,10.3709,10.3709,0.0],["2013-05-16",10.0944,10.0944,10.0944,10.0944,200.0],["2013-05-17",10.3081,10.3081,10.0944,10.2138,1800.0],["2013-05-20",10.2138,10.4967,9.8053,10.2138,11200.0],["2013-05-21",10.2138,10.2138,10.2138,10.2138,900.0],["2013-05-22",10.5281,10.5281,10.3709,10.4275,3100.0],["2013-05-23",10.5281,10.5281,10.5281,10.5281,300.0],["2013-05-24",10.2138,10.2138,10.1195,10.1195,400.0],["2013-05-28",10.1195,10.2452,10.1195,10.2452,300.0],["2013-05-29",10.1635,10.1635,10.0567,10.0567,700.0],["2013-05-30",10.1824,10.1824,10.0567,10.0567,1400.0],["2013-05-31",10.0567,10.0567,10.0567,10.0567,0.0],["2013-06-03",10.2452,10.2452,10.2452,10.2452,300.0],["2013-06-04",10.2452,10.2452,10.2452,10.2452,0.0],["2013-06-05",10.2138,10.2138,10.2138,10.2138,400.0],["2013-06-06",10.063,10.063,10.063,10.063,800.0],["2013-06-07",10.1195,10.1195,10.1195,10.1195,400.0],["2013-06-10",10.1195,10.1195,10.1195,10.1195,0.0],["2013-06-11",10.151,10.151,10.151,10.151,100.0],["2013-06-12",10.063,10.063,10.063,10.063,100.0],["2013-06-13",10.063,10.063,10.0252,10.0567,700.0],["2013-06-14",10.0567,10.0567,10.0567,10.0567,0.0],["2013-06-17",10.0567,10.1132,10.0567,10.0567,1600.0],["2013-06-18",10.0567,10.0567,10.0567,10.0567,0.0],["2013-06-19",10.0001,10.0567,10.0001,10.0567,8800.0],["2013-06-20",10.0504,10.0504,10.0001,10.0001,3400.0],["2013-06-21",10.0567,10.0567,10.0064,10.0567,1600.0],["2013-06-24",10.0567,10.0567,10.0567,10.0567,700.0],["2013-06-25",10.0567,10.0567,10.0567,10.0567,0.0],["2013-06-26",10.0567,10.151,10.0567,10.0567,1700.0],["2013-06-27",10.0567,10.0567,10.0001,10.0001,900.0],["2013-06-28",10.0567,10.3709,10.0567,10.0567,2600.0],["2013-07-01",10.0567,10.0567,10.0567,10.0567,400.0],["2013-07-02",10.0567,10.0567,10.0567,10.0567,400.0],["2013-07-03",10.0567,10.0567,10.0567,10.0567,2600.0],["2013-07-05",10.2138,10.3081,10.2138,10.3081,800.0],["2013-07-08",10.3081,10.5281,10.3081,10.5281,800.0],["2013-07-09",10.5281,10.5909,10.5281,10.5909,1300.0],["2013-07-10",10.5909,10.5909,10.5909,10.5909,0.0],["2013-07-11",10.4967,10.4967,10.0001,10.0001,1100.0],["2013-07-12",10.0881,10.2138,10.0881,10.151,1300.0],["2013-07-15",10.2138,10.2138,10.2138,10.2138,500.0],["2013-07-16",10.2138,10.2138,10.2138,10.2138,0.0],["2013-07-17",10.3584,10.3584,10.3584,10.3584,400.0],["2013-07-18",10.3584,10.3584,10.3584,10.3584,0.0],["2013-07-19",10.5281,10.5281,10.0567,10.2138,2900.0],["2013-07-22",10.0567,10.0567,10.0567,10.0567,300.0],["2013-07-23",10.0567,10.0567,10.0567,10.0567,0.0],["2013-07-24",10.1195,10.1195,10.0567,10.0567,1200.0],["2013-07-25",10.0567,10.0567,10.0567,10.0567,2500.0],["2013-07-26",10.0252,10.0567,10.0252,10.0567,3900.0],["2013-07-29",10.0064,10.0253,10.0064,10.0064,1200.0],["2013-07-30",10.0064,10.0567,10.0064,10.0567,2600.0],["2013-07-31",10.0567,10.0567,10.0567,10.0567,100.0],["2013-08-01",10.0504,10.0567,10.0252,10.0567,2000.0],["2013-08-02",10.0567,10.0567,10.0567,10.0567,1000.0],["2013-08-05",10.1195,10.1195,10.0001,10.0567,2800.0],["2013-08-06",10.0567,10.1824,10.0567,10.0567,12600.0],["2013-08-07",10.1011,10.1647,10.1011,10.1011,8100.0],["2013-08-08",10.1647,10.1647,10.1647,10.1647,1100.0],["2013-08-09",10.1011,10.1011,10.1011,10.1011,200.0],["2013-08-12",10.1011,10.1011,10.1011,10.1011,1400.0],["2013-08-13",10.1011,10.1011,10.1011,10.1011,15700.0],["2013-08-14",10.0694,10.2282,10.044,10.1647,25500.0],["2013-08-15",10.1647,10.1647,10.1647,10.1647,500.0],["2013-08-16",10.1647,10.1647,10.1647,10.1647,1800.0],["2013-08-19",10.1647,10.1647,10.1011,10.1011,12500.0],["2013-08-20",10.0884,10.1011,10.0884,10.1011,400.0],["2013-08-21",10.1011,10.1011,10.1011,10.1011,0.0],["2013-08-22",10.2282,10.2282,10.1011,10.1011,1700.0],["2013-08-23",10.4823,10.4823,10.1011,10.1011,4200.0],["2013-08-26",10.1011,10.2282,10.1011,10.1647,1300.0],["2013-08-27",10.1011,10.1011,10.1011,10.1011,600.0],["2013-08-28",10.1011,10.1011,10.1011,10.1011,0.0],["2013-08-29",10.1647,10.1647,10.1011,10.1647,1000.0],["2013-08-30",10.1011,10.1011,10.1011,10.1011,100.0],["2013-09-03",10.1011,10.1011,10.1011,10.1011,1100.0],["2013-09-04",10.1647,10.2282,10.1647,10.2282,1400.0],["2013-09-05",10.2282,10.2282,10.1011,10.1011,1500.0],["2013-09-06",10.1011,10.2282,10.1011,10.2282,2700.0],["2013-09-09",10.2282,10.2282,10.2282,10.2282,200.0],["2013-09-10",10.2282,10.2282,10.2282,10.2282,100.0],["2013-09-11",10.2282,10.2282,10.1329,10.1329,2100.0],["2013-09-12",10.1647,10.1647,10.1647,10.1647,500.0],["2013-09-13",10.1647,10.1647,10.1647,10.1647,0.0],["2013-09-16",10.1647,10.1647,10.1647,10.1647,0.0],["2013-09-17",10.1329,10.1647,10.1329,10.1647,3900.0],["2013-09-18",10.1329,10.1647,10.1329,10.1647,400.0],["2013-09-19",10.1647,10.1647,10.1647,10.1647,2500.0],["2013-09-20",10.1329,10.1647,10.1329,10.1647,7200.0],["2013-09-23",10.1647,10.1647,10.1647,10.1647,500.0],["2013-09-24",10.1647,10.1647,10.1329,10.1647,1100.0],["2013-09-25",10.1329,10.1329,10.1329,10.1329,800.0],["2013-09-26",10.1329,10.1329,10.1329,10.1329,0.0],["2013-09-27",10.1329,10.2219,10.1329,10.2219,1100.0],["2013-09-30",10.1964,10.1964,10.1329,10.1329,1000.0],["2013-10-01",10.1647,10.1647,10.1647,10.1647,1100.0],["2013-10-02",10.1647,10.1647,10.1329,10.1329,7300.0],["2013-10-03",10.1647,10.2219,10.1647,10.1647,2100.0],["2013-10-04",10.1647,10.1647,10.1647,10.1647,1000.0],["2013-10-07",10.1647,10.1647,10.1647,10.1647,1000.0],["2013-10-08",10.1647,10.1647,10.1647,10.1647,0.0],["2013-10-09",10.1647,10.1647,10.1647,10.1647,3300.0],["2013-10-10",10.1647,10.1647,10.1647,10.1647,1400.0],["2013-10-11",10.1647,10.1647,10.1647,10.1647,0.0],["2013-10-14",10.1647,10.1647,10.1647,10.1647,400.0],["2013-10-15",10.2282,10.3235,10.1647,10.1647,2000.0],["2013-10-16",10.1647,10.1647,10.1647,10.1647,0.0],["2013-10-17",10.1647,10.3235,10.1647,10.1647,2600.0],["2013-10-18",10.2917,10.2917,10.2917,10.2917,100.0],["2013-10-21",10.2917,10.2917,10.2917,10.2917,2300.0],["2013-10-22",10.2346,10.2917,10.2282,10.2282,900.0],["2013-10-23",10.1901,10.1901,10.1647,10.1647,900.0],["2013-10-24",10.1647,10.1647,10.1647,10.1647,1800.0],["2013-10-25",10.1837,10.1837,10.1837,10.1837,300.0],["2013-10-28",10.2917,10.2917,10.2917,10.2917,400.0],["2013-10-29",10.2917,10.2917,10.171,10.171,3000.0],["2013-10-30",10.1964,10.3044,10.1964,10.3044,7700.0],["2013-10-31",10.26,10.26,10.26,10.26,300.0],["2013-11-01",10.26,10.26,10.26,10.26,0.0],["2013-11-04",10.3235,10.3553,10.26,10.3235,6500.0],["2013-11-05",10.4124,10.4188,10.3553,10.3616,6000.0],["2013-11-06",10.368,10.6248,10.368,10.5927,6500.0],["2013-11-07",10.5927,10.5927,10.5927,10.5927,0.0],["2013-11-08",10.5927,10.5927,10.5927,10.5927,0.0],["2013-11-11",10.368,10.3873,10.368,10.368,1600.0],["2013-11-12",10.368,10.368,10.368,10.368,0.0],["2013-11-13",10.5927,10.5927,10.5927,10.5927,500.0],["2013-11-14",10.5927,10.6505,10.5927,10.6505,500.0],["2013-11-15",10.6505,10.6505,10.6505,10.6505,0.0],["2013-11-18",10.4322,11.2989,10.4322,11.2925,10400.0],["2013-11-19",10.7211,10.7211,10.5927,10.5927,2700.0],["2013-11-20",10.9137,10.9137,10.9137,10.9137,1000.0],["2013-11-21",10.9137,10.9137,10.9137,10.9137,100.0],["2013-11-22",11.2347,11.2347,10.9137,11.1063,1900.0],["2013-11-25",10.9779,11.132,10.9779,11.132,600.0],["2013-11-26",10.9137,11.1063,10.9137,11.1063,2400.0],["2013-11-27",10.9137,10.9137,10.9137,10.9137,800.0],["2013-11-29",11.1063,11.1063,11.1063,11.1063,200.0],["2013-12-02",10.689,10.689,10.689,10.689,400.0],["2013-12-03",10.6954,10.9137,10.5927,10.9137,7800.0],["2013-12-04",10.5927,11.1962,10.5927,11.1962,1100.0],["2013-12-05",11.01,11.2347,10.7211,10.7211,3000.0],["2013-12-06",10.8174,10.9137,10.8174,10.9137,1600.0],["2013-12-09",10.8495,10.9137,10.8495,10.9137,1200.0],["2013-12-10",10.8495,11.2347,10.8495,11.2347,3100.0],["2013-12-11",11.2347,11.2347,11.2347,11.2347,0.0],["2013-12-12",10.8495,10.8495,10.8495,10.8495,5300.0],["2013-12-13",10.9137,10.9137,10.8495,10.8495,3000.0],["2013-12-16",10.9137,10.9137,10.9137,10.9137,700.0],["2013-12-17",10.8495,10.8559,10.8495,10.8495,1000.0],["2013-12-18",10.8495,10.8495,10.8495,10.8495,1400.0],["2013-12-19",10.8495,10.9137,10.8495,10.8495,6300.0],["2013-12-20",10.9137,10.9137,10.8495,10.8495,2900.0],["2013-12-23",10.8495,10.9137,10.8495,10.8495,2800.0],["2013-12-24",10.9137,11.0742,10.8495,10.8495,1300.0],["2013-12-26",11.0742,11.2026,11.0742,11.2026,1000.0],["2013-12-27",10.8495,11.2026,10.8495,10.9137,4900.0],["2013-12-30",10.9137,11.01,10.8495,10.9137,3700.0],["2013-12-31",10.9137,10.9779,10.8816,10.9779,4100.0],["2014-01-02",10.9137,10.9137,10.9137,10.9137,600.0],["2014-01-03",10.9137,10.9137,10.9137,10.9137,0.0],["2014-01-06",11.1898,11.2347,11.1898,11.2347,1300.0],["2014-01-07",10.9137,10.9137,10.9137,10.9137,600.0],["2014-01-08",10.9137,10.9137,10.9137,10.9137,0.0],["2014-01-09",11.1063,11.1063,11.1063,11.1063,100.0],["2014-01-10",11.0421,11.1063,10.9779,11.1063,1500.0],["2014-01-13",11.1063,11.2283,11.1063,11.1063,1500.0],["2014-01-14",11.1063,11.1063,10.9908,10.9908,3700.0],["2014-01-15",11.1063,11.1705,11.1063,11.1705,800.0],["2014-01-16",11.1705,11.1705,11.1705,11.1705,0.0],["2014-01-17",11.0871,11.0871,11.0742,11.0742,12300.0],["2014-01-21",11.1962,11.1962,11.1962,11.1962,600.0],["2014-01-22",11.0742,11.0806,11.01,11.0421,3300.0],["2014-01-23",11.01,11.0485,11.01,11.0485,800.0],["2014-01-24",11.0421,11.0421,11.0421,11.0421,300.0],["2014-01-27",11.0421,11.1384,10.9779,11.1384,2300.0],["2014-01-28",10.9779,10.9779,10.9779,10.9779,300.0],["2014-01-29",11.1384,11.1705,11.1384,11.1705,1100.0],["2014-01-30",11.1705,11.1705,11.1705,11.1705,500.0],["2014-01-31",11.1705,11.1705,11.1705,11.1705,1200.0],["2014-02-03",11.01,11.01,10.9779,10.9779,15100.0],["2014-02-04",10.9779,10.9779,10.9779,10.9779,0.0],["2014-02-05",11.153,11.153,11.153,11.153,2600.0],["2014-02-06",11.3475,11.3475,11.3475,11.3475,600.0],["2014-02-07",11.153,11.153,11.153,11.153,1400.0],["2014-02-10",11.153,11.153,11.153,11.153,0.0],["2014-02-11",11.153,11.153,11.153,11.153,0.0],["2014-02-12",11.153,11.153,11.153,11.153,0.0],["2014-02-13",11.153,11.153,11.153,11.153,0.0],["2014-02-14",11.2178,11.2178,11.2178,11.2178,1700.0],["2014-02-18",11.2178,11.2178,11.2178,11.2178,4000.0],["2014-02-19",11.2178,11.2178,11.2178,11.2178,100.0],["2014-02-20",11.341,11.341,11.341,11.341,100.0],["2014-02-21",11.341,11.3475,11.1854,11.3475,2800.0],["2014-02-24",11.3475,11.3475,11.3475,11.3475,0.0],["2014-02-25",11.4124,11.4124,11.1854,11.1854,1300.0],["2014-02-26",11.2827,11.4772,11.2827,11.2827,2900.0],["2014-02-27",11.4772,11.4772,11.4772,11.4772,1300.0],["2014-02-28",11.2503,11.2503,11.2503,11.2503,200.0],["2014-03-03",11.2827,11.3151,11.2827,11.3151,2500.0],["2014-03-04",11.2827,11.3151,11.2827,11.2827,5000.0],["2014-03-05",11.3799,11.3799,11.2827,11.3475,2400.0],["2014-03-06",11.3475,11.4124,11.3475,11.354,9000.0],["2014-03-07",11.4124,11.5096,11.4124,11.4124,8600.0],["2014-03-10",11.4448,11.4448,11.4448,11.4448,800.0],["2014-03-11",11.4448,11.5421,11.4448,11.5161,1700.0],["2014-03-12",11.5161,11.5161,11.5161,11.5161,0.0],["2014-03-13",11.5161,11.5161,11.5161,11.5161,0.0],["2014-03-14",11.4448,11.4448,11.4448,11.4448,2400.0],["2014-03-17",11.5421,11.5421,11.5421,11.5421,300.0],["2014-03-18",11.5421,11.5421,11.5421,11.5421,2600.0],["2014-03-19",11.5096,11.5421,11.5096,11.5421,1200.0],["2014-03-20",11.5421,11.5745,11.5421,11.5745,10200.0],["2014-03-21",11.6717,11.6717,11.6717,11.6717,600.0],["2014-03-24",11.6069,11.6069,11.6069,11.6069,3900.0],["2014-03-25",11.6717,11.7366,11.6069,11.6069,3600.0],["2014-03-26",11.7366,11.8014,11.7366,11.8014,800.0],["2014-03-27",11.8014,11.9117,11.6782,11.6782,800.0],["2014-03-28",12.1581,12.1581,11.6782,11.6782,800.0],["2014-03-31",11.6912,11.9181,11.6912,11.9181,2300.0],["2014-04-01",11.9181,11.9181,11.9181,11.9181,0.0],["2014-04-02",11.9181,11.9181,11.9181,11.9181,0.0],["2014-04-03",11.9181,11.9181,11.9181,11.9181,0.0],["2014-04-04",11.7042,11.7042,11.6847,11.6847,700.0],["2014-04-07",11.6847,11.6847,11.6847,11.6847,500.0],["2014-04-08",11.9117,11.9181,11.9117,11.9181,2000.0],["2014-04-09",11.8014,11.8338,11.8014,11.8338,900.0],["2014-04-10",11.9311,11.9311,11.8014,11.8014,600.0],["2014-04-11",11.9311,11.9311,11.9311,11.9311,100.0],["2014-04-14",11.9311,11.9311,11.9311,11.9311,100.0],["2014-04-15",11.8663,11.9311,11.8014,11.9311,800.0],["2014-04-16",11.8728,11.8728,11.5096,11.6717,1900.0],["2014-04-17",11.996,11.996,11.6717,11.996,1100.0],["2014-04-21",11.996,11.996,11.9895,11.996,1600.0],["2014-04-22",11.996,12.1516,11.996,12.1516,1900.0],["2014-04-23",12.0024,12.0024,12.0024,12.0024,100.0],["2014-04-24",12.0284,12.1581,12.0284,12.1581,700.0],["2014-04-25",12.0024,12.0024,11.9311,11.996,2700.0],["2014-04-28",12.0608,12.0608,11.8338,11.8338,1600.0],["2014-04-29",11.996,11.996,11.996,11.996,700.0],["2014-04-30",12.1581,12.1581,12.1581,12.1581,1400.0],["2014-05-01",12.4434,12.4499,12.1905,12.1905,1400.0],["2014-05-02",12.1905,12.1905,12.1905,12.1905,0.0],["2014-05-05",12.1905,12.1905,12.1905,12.1905,600.0],["2014-05-06",12.1905,12.1905,11.996,11.996,3200.0],["2014-05-07",12.1072,12.1072,12.1072,12.1072,0.0],["2014-05-08",12.5326,12.6111,12.5326,12.6111,1100.0],["2014-05-09",12.5653,12.5653,12.2708,12.2708,900.0],["2014-05-12",12.4344,12.4344,11.9501,11.9501,2200.0],["2014-05-13",11.9501,11.9501,11.9501,11.9501,0.0],["2014-05-14",12.4344,12.4344,12.4344,12.4344,1800.0],["2014-05-15",12.4344,12.4344,12.4344,12.4344,200.0],["2014-05-16",12.4344,12.4344,12.2708,12.2708,600.0],["2014-05-19",12.4344,12.4344,12.3035,12.3035,700.0],["2014-05-20",12.3035,12.3035,12.3035,12.3035,200.0],["2014-05-21",12.4344,12.4344,12.3035,12.3035,700.0],["2014-05-22",12.6111,12.6111,12.4344,12.4344,700.0],["2014-05-23",12.4344,12.4344,12.4344,12.4344,0.0],["2014-05-27",12.4344,12.4344,12.4344,12.4344,6600.0],["2014-05-28",12.4344,12.4344,12.4344,12.4344,0.0],["2014-05-29",12.5653,12.6111,12.5653,12.6111,200.0],["2014-05-30",12.6111,12.6111,12.6111,12.6111,0.0],["2014-06-02",12.598,12.8075,12.4999,12.8075,4500.0],["2014-06-03",12.8075,12.8075,12.8075,12.8075,100.0],["2014-06-04",12.9253,12.9253,12.9253,12.9253,100.0],["2014-06-05",12.6962,12.8271,12.2708,12.2708,2000.0],["2014-06-06",12.4017,12.8598,12.3494,12.8271,3600.0],["2014-06-09",12.598,12.8271,12.5326,12.8271,1800.0],["2014-06-10",12.4344,12.8271,12.4344,12.6635,1200.0],["2014-06-11",12.7617,12.7617,12.7617,12.7617,100.0],["2014-06-12",12.7617,12.7617,12.7617,12.7617,0.0],["2014-06-13",12.8598,12.8925,12.8598,12.8925,1000.0],["2014-06-16",12.8271,12.8925,12.4344,12.8925,1200.0],["2014-06-17",12.8271,12.9253,12.8271,12.9253,17200.0],["2014-06-18",13.0234,13.0889,13.0234,13.0889,700.0],["2014-06-19",13.0889,13.0889,13.0889,13.0889,100.0],["2014-06-20",13.0889,13.0889,13.0889,13.0889,0.0],["2014-06-23",13.0889,13.0889,13.0889,13.0889,0.0],["2014-06-24",12.9253,12.9907,12.9253,12.9907,2000.0],["2014-06-25",12.9907,12.9907,12.9907,12.9907,700.0],["2014-06-26",12.9907,12.9907,12.9907,12.9907,200.0],["2014-06-27",12.958,12.958,12.9056,12.9384,4100.0],["2014-06-30",13.2525,13.2525,12.9253,13.0234,600.0],["2014-07-01",12.9056,13.0562,12.9056,13.0234,2300.0],["2014-07-02",12.9907,13.0234,12.9907,12.9907,600.0],["2014-07-03",12.9907,12.9907,12.9907,12.9907,0.0],["2014-07-07",13.0234,13.0562,13.0234,13.0562,1300.0],["2014-07-08",13.0562,13.0562,13.0562,13.0562,0.0],["2014-07-09",13.0562,13.0562,13.0562,13.0562,0.0],["2014-07-10",13.0234,13.0889,13.0234,13.0889,2200.0],["2014-07-11",13.2198,13.2198,13.0562,13.0627,3700.0],["2014-07-14",13.0627,13.0627,13.0627,13.0627,0.0],["2014-07-15",13.0954,13.1216,13.0954,13.1216,700.0],["2014-07-16",13.1216,13.1216,13.1216,13.1216,0.0],["2014-07-17",13.1216,13.1216,13.1216,13.1216,0.0],["2014-07-18",13.0889,13.1543,13.0889,13.0889,1100.0],["2014-07-21",13.0562,13.1543,13.0562,13.1543,1100.0],["2014-07-22",13.0562,13.1543,13.0562,13.1543,2100.0],["2014-07-23",13.1543,13.1543,13.1543,13.1543,0.0],["2014-07-24",13.187,13.187,12.6046,12.6046,17100.0],["2014-07-25",12.6046,12.6962,12.6046,12.6635,4000.0],["2014-07-28",12.8271,12.9253,12.8271,12.9253,7100.0],["2014-07-29",13.0234,13.03,13.0234,13.03,1100.0],["2014-07-30",13.03,13.03,12.8271,12.9384,800.0],["2014-07-31",12.958,12.958,12.958,12.958,6100.0],["2014-08-01",12.958,13.0234,12.958,13.0234,1500.0],["2014-08-04",13.0234,13.0234,13.0234,13.0234,0.0],["2014-08-05",12.958,12.958,12.958,12.958,1100.0],["2014-08-06",13.0702,13.0702,13.0702,13.0702,0.0],["2014-08-07",13.1362,13.1362,13.0702,13.0702,500.0],["2014-08-08",13.1362,13.1362,13.1362,13.1362,100.0],["2014-08-11",13.1362,13.1362,13.1362,13.1362,0.0],["2014-08-12",13.1032,13.1032,12.958,12.9712,2900.0],["2014-08-13",13.1362,13.1362,13.1362,13.1362,500.0],["2014-08-14",13.0372,13.0372,13.0372,13.0372,1400.0],["2014-08-15",13.0372,13.1362,13.0372,13.1362,7500.0],["2014-08-18",13.0702,13.0702,13.0702,13.0702,300.0],["2014-08-19",13.1032,13.1032,13.1032,13.1032,900.0],["2014-08-20",13.1032,13.1032,13.1032,13.1032,0.0],["2014-08-21",13.1032,13.1032,13.1032,13.1032,0.0],["2014-08-22",13.2022,13.2022,13.1032,13.1032,600.0],["2014-08-25",13.1032,13.1032,13.1032,13.1032,100.0],["2014-08-26",13.1032,13.1032,13.1032,13.1032,2400.0],["2014-08-27",13.1032,13.1032,13.1032,13.1032,6700.0],["2014-08-28",13.2022,13.2022,13.1032,13.1032,1400.0],["2014-08-29",13.1032,13.1032,13.1032,13.1032,2000.0],["2014-09-02",13.1032,13.1032,13.1032,13.1032,0.0],["2014-09-03",13.1824,13.1824,13.1362,13.1362,3300.0],["2014-09-04",13.2022,13.4003,13.2022,13.3012,3700.0],["2014-09-05",13.4663,13.4663,13.3343,13.3343,1200.0],["2014-09-08",13.3343,13.3343,13.3343,13.3343,300.0],["2014-09-09",13.3343,13.3343,13.3343,13.3343,0.0],["2014-09-10",13.3343,13.3343,13.3343,13.3343,0.0],["2014-09-11",13.3343,13.3343,13.3343,13.3343,8900.0],["2014-09-12",13.3475,13.4663,13.3475,13.3475,23000.0],["2014-09-15",13.3475,13.3475,13.3475,13.3475,0.0],["2014-09-16",13.3871,13.4333,13.3871,13.4003,2000.0],["2014-09-17",13.4003,13.4003,13.4003,13.4003,1200.0],["2014-09-18",13.4531,13.5323,13.4531,13.5323,1600.0],["2014-09-19",13.5323,13.5323,13.5323,13.5323,200.0],["2014-09-22",13.5323,13.5323,13.5323,13.5323,1000.0],["2014-09-23",13.5323,13.6973,13.5323,13.6973,1500.0],["2014-09-24",13.6973,13.6973,13.6973,13.6973,0.0],["2014-09-25",14.3574,14.3574,14.3574,14.3574,500.0],["2014-09-26",13.6973,13.8623,13.5323,13.8623,17500.0],["2014-09-29",13.8623,13.8623,13.8623,13.8623,100.0],["2014-09-30",13.5323,13.8623,13.5323,13.8623,1200.0],["2014-10-01",13.8623,13.8623,13.8623,13.8623,0.0],["2014-10-02",13.5323,13.5323,13.5323,13.5323,500.0],["2014-10-03",13.8623,13.8623,13.5323,13.5323,1000.0],["2014-10-06",13.5323,13.5323,13.5323,13.5323,0.0],["2014-10-07",13.5323,13.5323,13.5323,13.5323,2300.0],["2014-10-08",13.5323,13.5323,13.5323,13.5323,400.0],["2014-10-09",13.5323,13.5323,13.5323,13.5323,1200.0],["2014-10-10",13.5653,13.5653,13.5323,13.5323,1400.0],["2014-10-13",13.5323,13.6973,13.5323,13.6973,900.0],["2014-10-14",13.6973,13.6973,13.6973,13.6973,0.0],["2014-10-15",13.5653,13.6973,13.5323,13.5323,18200.0],["2014-10-16",13.6973,13.6973,13.5983,13.6709,2900.0],["2014-10-17",13.8689,13.8689,13.8623,13.8623,300.0],["2014-10-20",13.8623,13.8623,13.8623,13.8623,200.0],["2014-10-21",13.8623,13.8623,13.8623,13.8623,3900.0],["2014-10-22",14.0868,14.0868,14.0274,14.0274,4300.0],["2014-10-23",14.0274,14.0274,14.0274,14.0274,200.0],["2014-10-24",13.8623,13.8623,13.6313,13.6313,4100.0],["2014-10-27",13.8623,14.1264,13.8623,14.0274,900.0],["2014-10-28",14.0274,14.1264,13.5323,14.1264,4600.0],["2014-10-29",14.1264,14.1264,14.1264,14.1264,0.0],["2014-10-30",14.034,14.1594,13.8623,13.8623,4000.0],["2014-10-31",13.8623,14.2914,13.5323,13.6643,11900.0],["2014-11-03",14.0274,14.0274,14.0274,14.0274,1000.0],["2014-11-04",14.0274,14.0274,14.0274,14.0274,0.0],["2014-11-05",14.1405,14.1405,14.1405,14.1405,0.0],["2014-11-06",14.1405,14.1405,14.1405,14.1405,0.0],["2014-11-07",14.1738,14.1738,13.7745,13.7745,1100.0],["2014-11-10",14.1738,14.1738,13.7745,14.1738,2400.0],["2014-11-11",14.1738,14.1738,14.1738,14.1738,0.0],["2014-11-12",14.1738,14.6396,14.1738,14.6396,2500.0],["2014-11-13",14.7727,15.4381,14.7727,14.9922,1700.0],["2014-11-14",15.1719,15.4714,15.1453,15.1453,5300.0],["2014-11-17",15.1386,15.2917,15.1386,15.1386,2400.0],["2014-11-18",15.1386,15.305,15.1386,15.1386,10600.0],["2014-11-19",15.3716,15.3716,15.3716,15.3716,200.0],["2014-11-20",15.4381,15.4381,15.4381,15.4381,400.0],["2014-11-21",15.4714,15.4714,15.0721,15.4714,1900.0],["2014-11-24",15.5046,15.5046,15.5046,15.5046,200.0],["2014-11-25",15.5046,15.5046,15.5046,15.5046,100.0],["2014-11-26",15.5046,15.6377,15.1719,15.1719,600.0],["2014-11-28",15.6044,15.6044,15.1719,15.1719,600.0],["2014-12-01",15.2052,15.4381,15.0388,15.0388,900.0],["2014-12-02",15.0388,15.0388,15.0388,15.0388,0.0],["2014-12-03",15.0388,15.0388,14.9057,14.9057,3300.0],["2014-12-04",15.305,15.305,15.305,15.305,300.0],["2014-12-05",15.4381,15.4381,15.4381,15.4381,200.0],["2014-12-08",14.8725,14.8725,14.6462,14.7593,1100.0],["2014-12-09",14.9723,14.9723,14.9723,14.9723,1500.0],["2014-12-10",14.6462,14.9723,14.5065,14.9723,700.0],["2014-12-11",14.9723,14.9723,14.9723,14.9723,500.0],["2014-12-12",14.9723,14.9723,14.9723,14.9723,0.0],["2014-12-15",14.9057,14.9057,14.5065,14.6396,500.0],["2014-12-16",15.4381,15.4381,14.5065,14.5065,800.0],["2014-12-17",14.6396,14.9723,14.4732,14.9723,1200.0],["2014-12-18",14.9723,14.9723,14.9723,14.9723,200.0],["2014-12-19",14.9723,14.9723,14.9723,14.9723,100.0],["2014-12-22",14.9723,14.9723,14.9723,14.9723,900.0],["2014-12-23",14.6396,14.6396,14.5065,14.5065,2000.0],["2014-12-24",14.9723,14.9723,14.9723,14.9723,200.0],["2014-12-26",14.9723,14.9723,14.3734,14.3734,500.0],["2014-12-29",14.9723,14.9723,14.9723,14.9723,1100.0],["2014-12-30",14.6396,14.6396,14.6396,14.6396,1000.0],["2014-12-31",14.4067,14.6396,14.1738,14.6396,1500.0],["2015-01-02",14.4732,14.6063,14.4732,14.6063,1100.0],["2015-01-05",14.2736,14.4732,14.1738,14.4732,1100.0],["2015-01-06",14.4732,14.6396,14.074,14.074,1700.0],["2015-01-07",14.074,14.074,14.074,14.074,0.0],["2015-01-08",14.1405,14.1405,13.9741,13.9741,700.0],["2015-01-09",13.9741,13.9741,13.9741,13.9741,0.0],["2015-01-12",13.9741,13.9741,13.9741,13.9741,0.0],["2015-01-13",13.9741,13.9741,13.9741,13.9741,0.0],["2015-01-14",13.9741,13.9741,13.9741,13.9741,0.0],["2015-01-15",14.1405,14.1405,14.1405,14.1405,500.0],["2015-01-16",14.1405,14.1405,14.1405,14.1405,1100.0],["2015-01-20",14.1472,14.1472,14.1205,14.1205,3500.0],["2015-01-21",14.1205,14.1205,14.1205,14.1205,0.0],["2015-01-22",14.1139,14.3069,14.1139,14.3069,1800.0],["2015-01-23",14.3069,14.5863,14.3069,14.3069,2800.0],["2015-01-26",14.3135,14.3135,14.3135,14.3135,100.0],["2015-01-27",14.4067,14.4067,14.3135,14.3135,1000.0],["2015-01-28",14.3135,14.3135,14.3135,14.3135,0.0],["2015-01-29",14.3534,14.3734,14.3534,14.3734,500.0],["2015-01-30",14.593,14.593,14.593,14.593,100.0],["2015-02-02",14.593,14.6396,14.593,14.6396,200.0],["2015-02-03",14.7061,14.7061,14.4067,14.4067,700.0],["2015-02-04",14.4872,14.4872,14.4872,14.4872,500.0],["2015-02-05",14.4872,14.4872,14.4872,14.4872,0.0],["2015-02-06",14.4872,14.4872,14.4872,14.4872,1100.0],["2015-02-09",14.4871,14.4871,14.353,14.353,700.0],["2015-02-10",14.4872,14.4872,14.4872,14.4872,100.0],["2015-02-11",14.6213,14.6213,14.6213,14.6213,100.0],["2015-02-12",14.4201,14.7554,14.4201,14.7554,2200.0],["2015-02-13",14.7554,14.8225,14.7554,14.8225,700.0],["2015-02-17",14.7554,14.8225,14.7554,14.7554,5600.0],["2015-02-18",14.7554,14.7554,14.7554,14.7554,0.0],["2015-02-19",14.5878,14.8225,14.5878,14.8225,700.0],["2015-02-20",14.8225,14.8225,14.5878,14.7554,1700.0],["2015-02-23",14.4201,14.7554,14.4201,14.7554,900.0],["2015-02-24",14.4268,14.7554,14.4268,14.7554,800.0],["2015-02-25",14.7554,14.7554,14.7554,14.7554,0.0],["2015-02-26",14.8225,14.8225,14.5878,14.5878,1900.0],["2015-02-27",14.5878,14.8225,14.5878,14.5878,2900.0],["2015-03-02",14.5878,14.5878,14.5878,14.5878,200.0],["2015-03-03",14.5207,14.8225,14.5207,14.8225,2100.0],["2015-03-04",14.5878,14.5878,14.5878,14.5878,1300.0],["2015-03-05",14.7554,14.9231,14.7554,14.9231,200.0],["2015-03-06",14.9231,14.9231,14.9231,14.9231,100.0],["2015-03-09",15.0908,15.2585,15.0908,15.2585,1700.0],["2015-03-10",15.3591,15.5603,15.3591,15.5603,600.0],["2015-03-11",15.4261,15.4261,15.4261,15.4261,400.0],["2015-03-12",15.4261,15.4261,15.4261,15.4261,0.0],["2015-03-13",15.5603,15.5603,15.4261,15.4261,2700.0],["2015-03-16",15.7279,15.7279,15.7279,15.7279,200.0],["2015-03-17",15.6273,15.6273,15.6273,15.6273,200.0],["2015-03-18",15.6273,15.6273,15.6273,15.6273,0.0],["2015-03-19",15.7615,16.0968,15.7615,16.0968,1500.0],["2015-03-20",15.7615,15.7615,15.6609,15.6609,1200.0],["2015-03-23",15.6609,15.6609,15.6273,15.6341,2200.0],["2015-03-24",15.6341,15.6341,15.6341,15.6341,0.0],["2015-03-25",15.6341,15.6341,15.6341,15.6341,0.0],["2015-03-26",15.6341,15.6341,15.6341,15.6341,0.0],["2015-03-27",16.1304,16.1304,16.1304,16.1304,200.0],["2015-03-30",16.1304,16.1304,16.1304,16.1304,0.0],["2015-03-31",15.6609,15.6944,15.6609,15.6944,400.0],["2015-04-01",15.6944,15.6944,15.6944,15.6944,0.0],["2015-04-02",15.728,15.7615,15.4261,15.7615,3000.0],["2015-04-06",15.7615,15.7615,15.7615,15.7615,0.0],["2015-04-07",15.5938,15.5938,15.5938,15.5938,100.0],["2015-04-08",15.5938,15.7615,15.5938,15.7615,300.0],["2015-04-09",15.7615,15.7615,15.7615,15.7615,0.0],["2015-04-10",15.7615,15.7615,15.7615,15.7615,0.0],["2015-04-13",16.0968,16.0968,15.9292,15.9292,800.0],["2015-04-14",15.9627,15.9627,15.9627,15.9627,1600.0],["2015-04-15",15.9962,16.231,15.9962,16.231,2100.0],["2015-04-16",16.298,16.298,16.298,16.298,200.0],["2015-04-17",16.2645,16.2645,16.2645,16.2645,2000.0],["2015-04-20",16.2645,17.1029,16.2645,17.0895,4900.0],["2015-04-21",17.2706,17.351,16.9352,17.2303,5000.0],["2015-04-22",17.0358,17.0358,17.0358,17.0358,700.0],["2015-04-23",17.0358,17.0358,17.0358,17.0358,0.0],["2015-04-24",17.0358,17.0492,16.9017,17.0492,3200.0],["2015-04-27",17.0492,17.0492,17.0492,17.0492,0.0],["2015-04-28",17.1968,17.351,17.1968,17.2706,1200.0],["2015-04-29",17.2706,17.4449,17.2706,17.2706,2100.0],["2015-04-30",17.3041,17.4382,17.17,17.3041,3000.0],["2015-05-01",17.3041,17.4382,17.1029,17.1029,6400.0],["2015-05-04",17.0694,17.1029,17.0694,17.1029,700.0],["2015-05-05",17.0358,17.0358,16.7675,16.9352,2300.0],["2015-05-06",16.969,17.0974,16.969,17.0704,6600.0],["2015-05-07",17.0974,17.2258,17.0974,17.1988,1100.0],["2015-05-08",17.1988,17.1988,17.0636,17.0704,2200.0],["2015-05-11",17.0974,17.0974,17.0974,17.0974,1400.0],["2015-05-12",17.0974,17.0974,17.0974,17.0974,300.0],["2015-05-13",17.165,17.165,17.165,17.165,300.0],["2015-05-14",17.0974,17.0974,17.0974,17.0974,500.0],["2015-05-15",17.0974,17.0974,17.0636,17.0636,500.0],["2015-05-18",16.996,17.0298,16.9622,16.9622,1800.0],["2015-05-19",17.0298,17.0298,16.7933,16.8609,2000.0],["2015-05-20",16.8947,16.9622,16.8271,16.8271,900.0],["2015-05-21",17.0569,17.0569,16.7257,16.7595,4300.0],["2015-05-22",16.8947,16.8947,16.8947,16.8947,100.0],["2015-05-26",16.8947,16.8947,16.8947,16.8947,300.0],["2015-05-27",16.7595,16.9622,16.7595,16.9622,3900.0],["2015-05-28",17.0568,17.1988,16.8271,17.0636,5200.0],["2015-05-29",17.0636,17.2258,16.8338,17.2258,1100.0],["2015-06-01",17.165,17.165,17.0298,17.1582,600.0],["2015-06-02",16.8338,16.996,16.7257,16.7257,2700.0],["2015-06-03",16.719,16.8947,16.719,16.8947,1000.0],["2015-06-04",16.8271,16.8271,16.719,16.719,1200.0],["2015-06-05",16.7595,16.8271,16.7257,16.7257,2900.0],["2015-06-08",16.8947,16.9622,16.7595,16.7595,1600.0],["2015-06-09",16.7595,16.7595,16.7595,16.7595,0.0],["2015-06-10",16.9622,16.9622,16.8271,16.8271,500.0],["2015-06-11",16.9622,17.0636,16.7257,16.7257,2700.0],["2015-06-12",16.8947,16.8947,16.8947,16.8947,200.0],["2015-06-15",16.7325,16.8947,16.7257,16.8947,400.0],["2015-06-16",17.0974,17.0974,17.0974,17.0974,15000.0],["2015-06-17",16.8947,17.165,16.8947,17.1312,25000.0],["2015-06-18",16.969,17.0636,16.6919,17.0636,1300.0],["2015-06-19",17.0636,17.0636,17.0636,17.0636,300.0],["2015-06-22",16.8271,16.8271,16.8271,16.8271,200.0],["2015-06-23",16.8609,16.8609,16.6919,16.8271,1700.0],["2015-06-24",16.8271,16.8271,16.8271,16.8271,0.0],["2015-06-25",16.8947,16.8947,16.8947,16.8947,300.0],["2015-06-26",16.6919,16.7595,16.4622,16.7257,2400.0],["2015-06-29",16.4959,16.6243,16.4892,16.4892,2800.0],["2015-06-30",16.4216,16.5906,16.4216,16.5906,2100.0],["2015-07-01",16.6243,16.6243,16.6243,16.6243,200.0],["2015-07-02",16.3811,16.5906,16.3811,16.5568,1600.0],["2015-07-06",16.5568,16.5568,16.5568,16.5568,0.0],["2015-07-07",16.0837,16.0837,16.0499,16.0499,800.0],["2015-07-08",16.2189,16.2189,15.8472,16.1513,7400.0],["2015-07-09",16.5568,16.5568,16.5568,16.5568,200.0],["2015-07-10",15.7796,16.5568,15.7796,16.5568,1400.0],["2015-07-13",16.5568,16.5568,16.5568,16.5568,700.0],["2015-07-14",16.5568,16.5568,15.881,16.2189,1700.0],["2015-07-15",16.2527,16.2527,16.0499,16.0499,800.0],["2015-07-16",16.0499,16.0499,16.0499,16.0499,2100.0],["2015-07-17",16.0499,16.0837,16.0499,16.0837,1700.0],["2015-07-20",16.0837,16.2189,15.9148,16.2189,3300.0],["2015-07-21",16.1513,16.2527,16.1175,16.1175,4200.0],["2015-07-22",16.1175,16.1175,16.1175,16.1175,0.0],["2015-07-23",16.4892,16.4892,16.4892,16.4892,100.0],["2015-07-24",16.1175,16.1175,16.1175,16.1175,400.0],["2015-07-27",16.1175,16.1175,16.1175,16.1175,0.0],["2015-07-28",16.1175,16.1175,16.0837,16.0837,1800.0],["2015-07-29",16.4824,16.4824,16.2189,16.2189,1000.0],["2015-07-30",15.9486,15.9486,15.881,15.881,600.0],["2015-07-31",15.881,16.4554,15.8134,16.4554,3900.0],["2015-08-03",16.2189,16.2189,16.2189,16.2189,300.0],["2015-08-04",16.3202,16.3202,16.2189,16.2189,1000.0],["2015-08-05",16.3483,16.3483,16.3483,16.3483,2500.0],["2015-08-06",16.3483,16.3483,16.3483,16.3483,700.0],["2015-08-07",16.2461,16.3142,16.0077,16.3142,800.0],["2015-08-10",16.3142,16.3142,16.3142,16.3142,400.0],["2015-08-11",16.3142,16.3142,16.3142,16.3142,0.0],["2015-08-12",16.3483,16.3483,16.178,16.178,800.0],["2015-08-13",16.178,16.3483,16.178,16.3483,2900.0],["2015-08-14",16.178,16.5186,16.178,16.5186,400.0],["2015-08-17",16.5186,16.5186,16.5186,16.5186,0.0],["2015-08-18",16.2461,16.2461,16.178,16.178,2100.0],["2015-08-19",16.178,16.178,16.178,16.178,0.0],["2015-08-20",16.178,16.178,16.178,16.178,0.0],["2015-08-21",16.4845,16.4845,16.2189,16.2189,1900.0],["2015-08-24",16.2189,16.2189,16.2189,16.2189,0.0],["2015-08-25",16.2121,16.2189,16.2121,16.2189,1000.0],["2015-08-26",16.2189,16.2189,16.2189,16.2189,0.0],["2015-08-27",16.3483,16.3483,15.9805,16.2121,4100.0],["2015-08-28",16.0758,16.2121,16.0758,16.2121,900.0],["2015-08-31",16.2461,16.2461,16.2461,16.2461,100.0],["2015-09-01",16.2189,16.2189,15.8102,15.8102,1700.0],["2015-09-02",15.6671,15.8919,15.6671,15.8374,3300.0],["2015-09-03",15.9055,16.0418,15.9055,16.0418,600.0],["2015-09-04",16.0418,16.0418,16.0077,16.0418,2600.0],["2015-09-08",16.0418,16.0418,16.0418,16.0418,700.0],["2015-09-09",16.0418,16.0418,16.0418,16.0418,500.0],["2015-09-10",16.0418,16.0418,16.0418,16.0418,0.0],["2015-09-11",16.0418,16.0418,16.0077,16.0077,2300.0],["2015-09-14",15.9055,15.9055,15.9055,15.9055,600.0],["2015-09-15",15.9055,15.9055,15.6671,15.6671,1400.0],["2015-09-16",15.7352,15.7352,15.7352,15.7352,400.0],["2015-09-17",16.2461,16.2461,16.2461,16.2461,200.0],["2015-09-18",15.7352,15.7352,14.6454,15.4491,6100.0],["2015-09-21",15.4628,15.6671,15.4628,15.599,2000.0],["2015-09-22",15.599,15.6671,14.9859,15.599,1900.0],["2015-09-23",15.6671,15.6671,15.599,15.599,300.0],["2015-09-24",15.599,15.599,15.599,15.599,100.0],["2015-09-25",15.599,15.599,15.599,15.599,600.0],["2015-09-28",15.599,15.599,15.599,15.599,400.0],["2015-09-29",15.7012,15.7012,15.599,15.599,500.0],["2015-09-30",15.599,15.599,15.599,15.599,0.0],["2015-10-01",15.599,15.599,15.599,15.599,0.0],["2015-10-02",15.599,15.599,15.599,15.599,1200.0],["2015-10-05",15.6671,15.6671,15.6671,15.6671,1000.0],["2015-10-06",15.7216,15.7216,15.6671,15.6671,600.0],["2015-10-07",15.8374,15.8374,15.8306,15.8306,400.0],["2015-10-08",15.6671,15.6671,15.6671,15.6671,400.0],["2015-10-09",15.6739,16.2461,15.6671,16.2461,1700.0],["2015-10-12",16.1099,16.1099,16.1099,16.1099,300.0],["2015-10-13",16.1099,16.1099,16.0077,16.0077,300.0],["2015-10-14",16.0077,16.0077,16.0077,16.0077,0.0],["2015-10-15",16.0077,16.0077,16.0077,16.0077,0.0],["2015-10-16",15.7352,15.7352,15.7352,15.7352,400.0],["2015-10-19",15.8374,15.8374,15.6058,15.6058,1700.0],["2015-10-20",15.7012,15.7352,15.7012,15.7352,800.0],["2015-10-21",15.7012,15.7012,15.7012,15.7012,400.0],["2015-10-22",15.7489,15.8374,15.7489,15.8374,800.0],["2015-10-23",15.8374,15.8374,15.8374,15.8374,0.0],["2015-10-26",15.8374,15.8374,15.8374,15.8374,0.0],["2015-10-27",16.0077,16.2461,16.0077,16.2461,500.0],["2015-10-28",16.0077,16.0077,16.0077,16.0077,700.0],["2015-10-29",16.0077,16.0077,16.0077,16.0077,300.0],["2015-10-30",15.8374,15.8374,15.6807,15.7352,4900.0],["2015-11-02",15.8374,15.8374,15.7352,15.7352,2100.0],["2015-11-03",15.8715,15.8715,15.8374,15.8374,2700.0],["2015-11-04",15.9679,15.9679,15.9679,15.9679,1400.0],["2015-11-05",15.9679,15.9679,15.9679,15.9679,300.0],["2015-11-06",15.9679,15.9679,15.8305,15.9198,5200.0],["2015-11-09",15.8649,15.8649,15.8649,15.8649,600.0],["2015-11-10",15.9336,15.9336,15.8099,15.8306,25100.0],["2015-11-11",15.8649,15.8649,15.8649,15.8649,200.0],["2015-11-12",15.8649,15.9336,15.8649,15.9336,1500.0],["2015-11-13",15.8992,15.8992,15.8992,15.8992,100.0],["2015-11-16",15.7962,15.9336,15.7962,15.9336,2500.0],["2015-11-17",15.9336,15.9336,15.7619,15.7619,1900.0],["2015-11-18",15.9679,16.0709,15.9679,16.0709,300.0],["2015-11-19",16.0709,16.0709,15.8305,16.0709,3500.0],["2015-11-20",16.2083,16.2083,16.2083,16.2083,300.0],["2015-11-23",16.0022,16.0022,15.8992,15.8992,1400.0],["2015-11-24",16.2083,16.2426,16.0915,16.0915,1700.0],["2015-11-25",16.0984,16.483,16.0984,16.4143,3000.0],["2015-11-27",16.483,16.483,16.483,16.483,500.0],["2015-11-30",16.483,16.641,16.0091,16.641,2800.0],["2015-12-01",16.4761,16.4761,16.4761,16.4761,400.0],["2015-12-02",16.3113,16.3113,16.3113,16.3113,200.0],["2015-12-03",16.3113,16.3113,16.0366,16.0366,800.0],["2015-12-04",16.4143,16.4143,16.4143,16.4143,1000.0],["2015-12-07",16.4143,16.4143,16.4143,16.4143,800.0],["2015-12-08",16.1739,16.4143,16.1739,16.4143,700.0],["2015-12-09",16.483,16.8264,16.483,16.6478,2300.0],["2015-12-10",16.6478,16.6478,16.6478,16.6478,0.0],["2015-12-11",16.7921,16.7921,16.7921,16.7921,200.0],["2015-12-14",16.6547,16.6547,16.0366,16.1396,1000.0],["2015-12-15",16.8264,16.8264,16.8264,16.8264,200.0],["2015-12-16",16.483,16.483,16.483,16.483,100.0],["2015-12-17",16.7234,16.8195,16.483,16.483,3800.0],["2015-12-18",16.4143,16.4143,16.4143,16.4143,1500.0],["2015-12-21",16.1053,16.1053,16.0709,16.0709,400.0],["2015-12-22",16.0709,16.0709,16.0709,16.0709,200.0],["2015-12-23",16.3456,16.3456,16.3456,16.3456,800.0],["2015-12-24",16.3456,16.3456,16.3456,16.3456,0.0],["2015-12-28",16.1877,16.1877,16.0366,16.0366,1800.0],["2015-12-29",16.1877,16.1877,16.1396,16.1396,1300.0],["2015-12-30",16.1739,16.1739,16.0847,16.1396,3100.0],["2015-12-31",16.1396,16.1396,16.1396,16.1396,0.0],["2016-01-04",16.1396,16.1396,16.0366,16.0366,3900.0],["2016-01-05",16.0709,16.0709,16.0709,16.0709,300.0],["2016-01-06",16.0366,16.0366,16.0022,16.0022,1800.0],["2016-01-07",16.1053,16.1053,15.8649,15.8649,1600.0],["2016-01-08",15.9198,15.9198,15.9198,15.9198,1000.0],["2016-01-11",15.8992,15.8992,15.8992,15.8992,700.0],["2016-01-12",15.7962,15.7962,15.7893,15.7893,500.0],["2016-01-13",15.7893,15.7893,15.6589,15.6589,2300.0],["2016-01-14",15.6589,15.6589,15.5696,15.5696,200.0],["2016-01-15",15.5902,15.5902,14.9377,15.1094,2200.0],["2016-01-19",15.1094,15.1094,15.1094,15.1094,0.0],["2016-01-20",15.1094,15.1094,14.4226,14.4226,3900.0],["2016-01-21",14.4295,14.5943,14.4295,14.457,4200.0],["2016-01-22",14.5394,14.766,14.4913,14.766,3000.0],["2016-01-25",14.766,14.766,14.663,14.663,700.0],["2016-01-26",14.9721,14.9995,14.9034,14.9995,600.0],["2016-01-27",15.0064,15.2468,15.0064,15.2468,3600.0],["2016-01-28",15.2468,15.2811,15.0064,15.0064,1000.0],["2016-01-29",15.0407,15.0407,14.9721,14.9721,2300.0],["2016-02-01",14.9377,14.9377,14.8004,14.8004,1400.0],["2016-02-02",14.8347,14.9034,14.6973,14.766,1100.0],["2016-02-03",14.8977,14.8977,14.8284,14.8284,700.0],["2016-02-04",14.8284,14.8977,14.8284,14.8977,1400.0],["2016-02-05",14.8977,14.8977,14.8977,14.8977,0.0],["2016-02-08",14.8977,14.8977,14.7244,14.7244,800.0],["2016-02-09",14.8284,14.8977,14.7244,14.7244,400.0],["2016-02-10",14.7244,14.7244,14.4126,14.4126,1400.0],["2016-02-11",14.4126,14.4126,13.9345,14.1008,3800.0],["2016-02-12",14.1216,14.2048,14.1147,14.2048,6600.0],["2016-02-16",14.3087,14.6552,14.3087,14.6552,1600.0],["2016-02-17",14.7244,14.8977,14.6829,14.6829,6300.0],["2016-02-18",14.6898,14.6967,14.5859,14.6205,5800.0],["2016-02-19",14.8977,14.8977,14.6205,14.6205,8600.0],["2016-02-22",14.7175,14.7175,14.6205,14.6205,1400.0],["2016-02-23",14.6205,14.6205,14.6205,14.6205,0.0],["2016-02-24",14.5859,14.7244,14.5859,14.7244,1300.0],["2016-02-25",14.8284,14.8977,14.6205,14.8977,900.0],["2016-02-26",14.8977,14.8977,14.8977,14.8977,4300.0],["2016-02-29",14.9323,15.0363,14.8977,15.0363,700.0],["2016-03-01",15.0363,15.0363,15.0363,15.0363,0.0],["2016-03-02",15.0293,15.1748,15.0293,15.1748,1700.0],["2016-03-03",15.1748,15.1748,15.1748,15.1748,20000.0],["2016-03-04",15.2095,15.2441,15.2095,15.2441,1000.0],["2016-03-07",15.3134,15.3134,14.7383,14.7383,3000.0],["2016-03-08",15.0085,15.3134,15.0085,15.3134,1000.0],["2016-03-09",15.3134,15.3134,15.3134,15.3134,0.0],["2016-03-10",15.3134,15.3134,15.3134,15.3134,0.0],["2016-03-11",15.2441,15.2441,15.0501,15.0501,4200.0],["2016-03-14",15.0501,15.0501,15.0501,15.0501,0.0],["2016-03-15",15.0501,15.0501,15.0501,15.0501,0.0],["2016-03-16",15.1402,15.1402,15.0709,15.0709,1300.0],["2016-03-17",15.0709,15.4174,15.0709,15.4174,1900.0],["2016-03-18",15.4174,15.4174,15.4174,15.4174,0.0],["2016-03-21",15.2788,15.3134,15.1402,15.3134,3500.0],["2016-03-22",15.3134,15.3134,15.1402,15.2441,3600.0],["2016-03-23",15.3134,15.3134,15.2441,15.3134,1200.0],["2016-03-24",15.2441,15.3896,15.2441,15.3273,900.0],["2016-03-28",15.3966,15.4174,15.2441,15.2441,3300.0],["2016-03-29",15.1748,15.3689,15.1541,15.3689,400.0],["2016-03-30",15.1748,15.3689,15.1541,15.1541,5600.0],["2016-03-31",15.1748,15.2441,15.1194,15.2441,1800.0],["2016-04-01",15.2441,15.2441,15.2441,15.2441,0.0],["2016-04-04",15.1402,15.1402,15.1194,15.1194,400.0],["2016-04-05",15.1194,15.1194,15.1194,15.1194,100.0],["2016-04-06",15.1194,15.1194,14.9808,14.9808,1600.0],["2016-04-07",15.1055,15.1055,15.1055,15.1055,300.0],["2016-04-08",15.1056,15.1748,15.1056,15.1748,700.0],["2016-04-11",15.1748,15.1748,15.0016,15.1748,900.0],["2016-04-12",15.0363,15.0363,15.0363,15.0363,400.0],["2016-04-13",15.0432,15.0432,15.0363,15.0363,8000.0],["2016-04-14",15.1402,15.1402,15.1402,15.1402,200.0],["2016-04-15",15.1748,15.1748,15.1748,15.1748,100.0],["2016-04-18",15.1748,15.4174,15.1748,15.4174,3200.0],["2016-04-19",15.3827,15.5213,15.3827,15.452,5900.0],["2016-04-20",15.5213,15.5213,15.5213,15.5213,1300.0],["2016-04-21",15.5906,15.6252,15.5559,15.5559,1600.0],["2016-04-22",15.6252,15.9717,15.5906,15.6876,26400.0],["2016-04-25",15.6252,15.7985,15.6252,15.7638,13300.0],["2016-04-26",15.937,15.937,15.7638,15.8331,4500.0],["2016-04-27",15.9024,16.0756,15.8331,16.0756,18900.0],["2016-04-28",16.041,16.1449,16.041,16.1449,16700.0],["2016-04-29",16.1796,16.2142,16.1449,16.1934,5500.0],["2016-05-02",16.2419,16.63,16.2419,16.5607,6200.0],["2016-05-03",16.526,16.526,16.2835,16.2835,1000.0],["2016-05-04",16.5352,16.6051,16.4303,16.4303,3300.0],["2016-05-05",16.4303,16.4653,16.4303,16.4373,4300.0],["2016-05-06",16.4303,16.4513,16.4303,16.4303,6900.0],["2016-05-09",16.4303,16.4303,16.4303,16.4303,200.0],["2016-05-10",16.3954,16.3954,16.2905,16.2905,3100.0],["2016-05-11",16.3255,16.3604,16.2905,16.2905,41800.0],["2016-05-12",16.2905,16.3255,16.2905,16.2905,9300.0],["2016-05-13",16.2905,16.2905,16.2905,16.2905,0.0],["2016-05-16",16.2555,16.3255,16.2555,16.2905,15200.0],["2016-05-17",16.2905,16.2905,16.2555,16.2555,6400.0],["2016-05-18",16.1157,16.2905,16.1157,16.2555,900.0],["2016-05-19",16.2555,16.2555,16.2206,16.2206,1700.0],["2016-05-20",16.2206,16.2206,16.1856,16.2206,2500.0],["2016-05-23",16.4303,16.4303,16.0807,16.2206,8700.0],["2016-05-24",16.0947,16.4303,16.0947,16.4303,2700.0],["2016-05-25",16.4303,16.4653,16.1856,16.4303,2900.0],["2016-05-26",16.6051,16.6051,16.6051,16.6051,5800.0],["2016-05-27",16.6401,16.6401,16.6121,16.6401,900.0],["2016-05-31",16.6121,16.6121,16.6051,16.6051,7000.0],["2016-06-01",16.5911,16.5911,16.5911,16.5911,300.0],["2016-06-02",16.5911,16.5911,16.5911,16.5911,200.0],["2016-06-03",16.5911,16.5911,16.5702,16.5702,5100.0],["2016-06-06",16.5702,16.6051,16.5002,16.5002,3400.0],["2016-06-07",16.675,16.745,16.675,16.745,4300.0],["2016-06-08",16.745,16.745,16.745,16.745,0.0],["2016-06-09",16.745,16.745,16.745,16.745,0.0],["2016-06-10",16.745,16.745,16.745,16.745,0.0],["2016-06-13",16.6401,16.745,16.6401,16.6401,2700.0],["2016-06-14",16.6471,16.6471,16.6401,16.6401,1200.0],["2016-06-15",16.745,16.745,16.6401,16.6401,1800.0],["2016-06-16",16.6401,16.6401,16.5002,16.6401,1500.0],["2016-06-17",16.5492,16.5492,16.5492,16.5492,1100.0],["2016-06-20",16.5072,16.5072,16.5002,16.5002,900.0],["2016-06-21",16.5072,16.5072,16.4303,16.4653,10200.0],["2016-06-22",16.6121,16.6121,16.5702,16.5702,1900.0],["2016-06-23",16.5702,16.5702,16.5702,16.5702,0.0],["2016-06-24",16.71,16.71,16.5702,16.5702,1300.0],["2016-06-27",16.5702,16.5702,16.5702,16.5702,3100.0],["2016-06-28",16.5702,16.6051,16.5702,16.5981,2600.0],["2016-06-29",16.5911,16.5911,16.5911,16.5911,100.0],["2016-06-30",16.4723,16.5911,16.4653,16.5911,700.0],["2016-07-01",16.4653,16.6051,16.3255,16.6051,2000.0],["2016-07-05",16.3255,16.3255,16.3255,16.3255,60400.0],["2016-07-06",16.3255,16.4653,16.3255,16.4653,67000.0],["2016-07-07",16.5562,16.5562,16.5562,16.5562,100.0],["2016-07-08",16.4373,16.4443,16.4373,16.4443,700.0],["2016-07-11",16.4653,16.4653,16.4653,16.4653,500.0],["2016-07-12",16.5562,16.675,16.5002,16.675,9100.0],["2016-07-13",16.5352,16.5352,16.5352,16.5352,1400.0],["2016-07-14",16.675,16.675,16.4653,16.4653,500.0],["2016-07-15",16.4653,16.4653,16.4653,16.4653,0.0],["2016-07-18",16.4653,16.5352,16.4653,16.5352,2100.0],["2016-07-19",16.5352,16.5352,16.5352,16.5352,0.0],["2016-07-20",16.5352,16.5352,16.5352,16.5352,2000.0],["2016-07-21",16.5352,16.6401,16.5352,16.5352,2900.0],["2016-07-22",16.5352,16.5352,16.5352,16.5352,0.0],["2016-07-25",16.5352,16.6051,16.5352,16.6051,2800.0],["2016-07-26",16.6611,16.7799,16.6611,16.7799,7400.0],["2016-07-27",16.675,16.675,16.675,16.675,400.0],["2016-07-28",16.7799,16.7799,16.7799,16.7799,200.0],["2016-07-29",16.7799,16.7799,16.6051,16.675,1300.0],["2016-08-01",16.675,16.675,16.675,16.675,24700.0],["2016-08-02",16.7799,16.9197,16.675,16.8358,9800.0],["2016-08-03",16.8217,16.984,16.8217,16.984,5100.0],["2016-08-04",16.857,16.9205,16.7512,16.9205,22500.0],["2016-08-05",16.7583,16.9275,16.7583,16.9275,5600.0],["2016-08-08",16.7935,16.7935,16.7935,16.7935,200.0],["2016-08-09",16.857,16.9275,16.857,16.9275,3600.0],["2016-08-10",16.857,16.9275,16.7583,16.9275,3300.0],["2016-08-11",16.9628,16.9981,16.9275,16.9275,5000.0],["2016-08-12",16.8923,16.8923,16.8923,16.8923,400.0],["2016-08-15",16.8923,16.8923,16.8923,16.8923,0.0],["2016-08-16",16.9628,16.9628,16.9628,16.9628,200.0],["2016-08-17",16.984,16.984,16.984,16.984,3800.0],["2016-08-18",16.9628,16.9628,16.7865,16.9275,3400.0],["2016-08-19",16.8217,17.0333,16.8217,17.0333,2500.0],["2016-08-22",16.857,17.0333,16.8217,17.0333,1500.0],["2016-08-23",17.0333,17.0686,17.0333,17.0333,2500.0],["2016-08-24",17.0686,17.0686,16.9981,17.0474,2500.0],["2016-08-25",17.0827,17.1391,17.0333,17.1391,3000.0],["2016-08-26",17.0333,17.1744,17.0333,17.1744,1700.0],["2016-08-29",17.2802,17.2802,17.2802,17.2802,300.0],["2016-08-30",17.2449,17.2802,17.1039,17.2802,2200.0],["2016-08-31",17.2802,17.2802,17.2802,17.2802,0.0],["2016-09-01",17.2802,17.3155,17.2802,17.3014,2100.0],["2016-09-02",17.1391,17.3155,17.1391,17.3155,2900.0],["2016-09-06",17.1744,17.3507,17.1744,17.2802,14400.0],["2016-09-07",17.2731,17.2802,17.1744,17.1744,3500.0],["2016-09-08",17.1744,17.1744,17.1391,17.1391,3100.0],["2016-09-09",17.1391,17.3155,17.1391,17.1391,2100.0],["2016-09-12",17.1391,17.1391,17.1391,17.1391,200.0],["2016-09-13",17.2097,17.259,17.2097,17.259,400.0],["2016-09-14",17.259,17.259,17.259,17.259,0.0],["2016-09-15",17.3014,17.3014,17.3014,17.3014,200.0],["2016-09-16",17.2026,17.2026,17.2026,17.2026,12300.0],["2016-09-19",17.2026,17.2026,17.2026,17.2026,0.0],["2016-09-20",17.2097,17.2097,17.2097,17.2097,500.0],["2016-09-21",17.2097,17.2802,17.2097,17.2802,500.0],["2016-09-22",17.2097,17.2802,17.2097,17.2802,3700.0],["2016-09-23",17.2802,17.2802,17.2802,17.2802,0.0],["2016-09-26",17.2802,17.3507,17.2026,17.2026,1000.0],["2016-09-27",17.2943,17.2943,17.1462,17.1462,1000.0],["2016-09-28",17.1744,17.2943,17.1532,17.2943,2400.0],["2016-09-29",17.2872,17.2872,17.1462,17.1462,1000.0],["2016-09-30",17.1462,17.1532,17.1462,17.1462,5800.0],["2016-10-03",17.1462,17.1462,17.1462,17.1462,0.0],["2016-10-04",17.1744,17.1744,17.1744,17.1744,100.0],["2016-10-05",17.1744,17.1744,17.1744,17.1744,300.0],["2016-10-06",17.1744,17.1744,17.1744,17.1744,0.0],["2016-10-07",17.1744,17.1744,17.1744,17.1744,0.0],["2016-10-10",17.1744,17.1744,17.1744,17.1744,0.0],["2016-10-11",17.1744,17.2167,17.1744,17.2167,700.0],["2016-10-12",17.2167,17.2167,17.2167,17.2167,0.0],["2016-10-13",17.2872,17.2872,17.1744,17.1744,300.0],["2016-10-14",17.1744,17.1744,17.1744,17.1744,0.0],["2016-10-17",17.2873,17.3155,17.2802,17.3155,44800.0],["2016-10-18",17.2872,17.2872,17.2872,17.2872,400.0],["2016-10-19",17.386,17.4213,17.386,17.4213,800.0],["2016-10-20",17.4142,17.4142,17.4142,17.4142,100.0],["2016-10-21",17.4213,17.4213,17.4142,17.4142,3100.0],["2016-10-24",17.4565,17.4565,17.4565,17.4565,200.0],["2016-10-25",17.4565,17.4565,17.4565,17.4565,0.0],["2016-10-26",17.3507,17.3507,17.3507,17.3507,300.0],["2016-10-27",17.4565,17.4565,17.4565,17.4565,200.0],["2016-10-28",17.4565,17.4565,17.4565,17.4565,0.0],["2016-10-31",17.4565,17.4565,17.4354,17.4354,700.0],["2016-11-01",17.4001,17.4565,17.4001,17.4565,1800.0],["2016-11-02",17.6272,17.7482,17.6272,17.6415,1400.0],["2016-11-03",17.6415,17.7055,17.6059,17.6059,13400.0],["2016-11-04",17.6059,17.6059,17.5348,17.6059,5400.0],["2016-11-07",17.5348,17.5348,17.5348,17.5348,100.0],["2016-11-08",17.7126,17.7482,17.7126,17.7482,1100.0],["2016-11-09",17.6059,17.7482,17.3569,17.4281,6200.0],["2016-11-10",17.4352,17.4992,17.4281,17.4992,8400.0],["2016-11-11",17.4352,17.7482,17.4352,17.7482,4900.0],["2016-11-14",17.677,18.1039,17.677,18.0754,11200.0],["2016-11-15",18.0683,18.0683,18.0683,18.0683,200.0],["2016-11-16",18.2106,18.2461,18.2106,18.2461,3900.0],["2016-11-17",18.424,18.4951,17.9971,17.9971,7100.0],["2016-11-18",18.3173,18.3173,18.0683,18.0683,600.0],["2016-11-21",18.2106,18.424,18.2106,18.424,1800.0],["2016-11-22",18.424,18.4595,18.424,18.4595,1100.0],["2016-11-23",18.4595,18.7796,18.4595,18.7796,1600.0],["2016-11-25",18.7796,19.2064,18.7796,19.2064,700.0],["2016-11-28",18.8508,19.2064,18.8508,19.2064,800.0],["2016-11-29",18.8508,19.2064,18.8508,19.2064,2500.0],["2016-11-30",19.2064,19.2064,19.2064,19.2064,8100.0],["2016-12-01",19.0642,19.2776,19.0642,19.2776,1200.0],["2016-12-02",19.2776,19.2776,19.2776,19.2776,0.0],["2016-12-05",19.2776,19.2776,19.2776,19.2776,0.0],["2016-12-06",19.1709,19.3487,19.1709,19.3487,400.0],["2016-12-07",19.1353,19.4554,19.1353,19.4554,1400.0],["2016-12-08",19.491,19.5265,19.491,19.5265,1200.0],["2016-12-09",19.5265,19.7044,19.5265,19.7044,3700.0],["2016-12-12",19.7044,19.7044,19.7044,19.7044,0.0],["2016-12-13",19.491,19.74,19.491,19.7044,2600.0],["2016-12-14",19.7044,19.8822,19.7044,19.7044,900.0],["2016-12-15",19.8822,19.8822,19.7755,19.7755,600.0],["2016-12-16",19.8822,19.9178,19.8751,19.8751,2400.0],["2016-12-19",19.9178,19.9889,19.9178,19.9178,1900.0],["2016-12-20",20.0245,20.6291,20.0245,20.3446,5200.0],["2016-12-21",20.0956,20.0956,19.9534,19.9534,800.0],["2016-12-22",19.9534,19.9534,19.9534,19.9534,0.0],["2016-12-23",19.9534,19.9534,19.9534,19.9534,0.0],["2016-12-27",20.4513,20.558,20.4513,20.558,2100.0],["2016-12-28",20.558,20.5936,20.3802,20.3802,3300.0],["2016-12-29",20.3802,20.3802,20.3802,20.3802,0.0],["2016-12-30",20.3802,20.3802,20.3446,20.3446,2700.0],["2017-01-03",20.4869,20.4869,20.4869,20.4869,1100.0],["2017-01-04",20.3446,20.7003,20.3446,20.6291,3900.0],["2017-01-05",20.6291,20.6291,20.6291,20.6291,400.0],["2017-01-06",20.6291,20.6291,20.4869,20.4869,1300.0],["2017-01-09",20.5224,20.9137,20.5224,20.8781,1900.0],["2017-01-10",20.8781,20.8781,20.4798,20.4798,8100.0],["2017-01-11",20.7003,20.8425,20.6291,20.6291,1300.0],["2017-01-12",20.6291,20.6291,20.6291,20.6291,0.0],["2017-01-13",20.6291,20.6291,20.6291,20.6291,2300.0],["2017-01-17",20.6291,20.6291,20.6291,20.6291,0.0],["2017-01-18",20.6291,20.7003,20.6291,20.7003,2400.0],["2017-01-19",20.8425,20.9137,20.8425,20.9137,6400.0],["2017-01-20",20.9137,20.9137,20.9137,20.9137,1300.0],["2017-01-23",20.9137,20.9137,20.9137,20.9137,0.0],["2017-01-24",20.6291,20.9137,20.6291,20.9137,1900.0],["2017-01-25",20.9137,20.9137,20.9137,20.9137,0.0],["2017-01-26",20.9137,20.9848,20.7358,20.9137,7000.0],["2017-01-27",20.9848,20.9848,20.9848,20.9848,100.0],["2017-01-30",20.9137,20.9137,20.9137,20.9137,500.0],["2017-01-31",20.9137,20.9137,20.9137,20.9137,400.0],["2017-02-01",21.1358,21.1358,21.0641,21.0641,200.0],["2017-02-02",21.0641,21.0641,21.0641,21.0641,300.0],["2017-02-03",21.1716,21.2791,21.1,21.1,1900.0],["2017-02-06",21.1,21.2791,21.1,21.2791,2300.0],["2017-02-07",21.2791,21.2791,21.2791,21.2791,0.0],["2017-02-08",21.1358,21.4224,21.1358,21.3866,1600.0],["2017-02-09",21.1358,21.1716,21.1358,21.1716,2300.0],["2017-02-10",21.1358,21.1358,21.1358,21.1358,200.0],["2017-02-13",21.2074,21.4295,21.2074,21.4295,900.0],["2017-02-14",21.494,21.494,21.494,21.494,1000.0],["2017-02-15",21.494,21.494,21.494,21.494,0.0],["2017-02-16",21.494,21.5083,21.494,21.494,2100.0],["2017-02-17",21.6015,21.6015,21.6015,21.6015,200.0],["2017-02-21",21.494,21.6373,21.494,21.6373,1000.0],["2017-02-22",21.6588,21.6731,21.494,21.5657,1600.0],["2017-02-23",21.7448,21.7448,21.494,21.494,1000.0],["2017-02-24",21.494,21.5298,21.494,21.5298,1300.0],["2017-02-27",21.5298,21.5298,21.5298,21.5298,600.0],["2017-02-28",21.5298,21.5298,21.5298,21.5298,1200.0],["2017-03-01",21.7448,21.7448,21.6158,21.7448,6800.0],["2017-03-02",21.5657,21.7806,21.5657,21.7806,400.0],["2017-03-03",21.7806,21.7806,21.7806,21.7806,0.0],["2017-03-06",21.709,21.7448,21.709,21.7448,7300.0],["2017-03-07",21.709,21.709,21.6373,21.6373,3900.0],["2017-03-08",21.709,21.709,21.709,21.709,1200.0],["2017-03-09",21.7806,21.8451,21.7806,21.8451,1700.0],["2017-03-10",21.7806,21.8164,21.7519,21.7806,32700.0],["2017-03-13",21.8164,21.8523,21.7448,21.8523,2700.0],["2017-03-14",21.8164,21.8164,21.6803,21.6803,1900.0],["2017-03-15",21.7448,21.7448,21.7161,21.7161,1700.0],["2017-03-16",21.7161,21.7161,21.7161,21.7161,300.0],["2017-03-17",21.709,21.8451,21.709,21.7161,2000.0],["2017-03-20",21.7448,21.7519,21.7161,21.7161,1900.0],["2017-03-21",21.7448,21.8164,21.7448,21.7448,4100.0],["2017-03-22",21.7448,21.8523,21.7448,21.8523,1000.0],["2017-03-23",22.0314,22.2105,21.7448,22.1747,4000.0],["2017-03-24",22.2105,22.2105,21.7448,21.8523,5000.0],["2017-03-27",21.752,21.9239,21.752,21.9239,200.0],["2017-03-28",21.7519,21.8523,21.7519,21.8523,1000.0],["2017-03-29",21.8523,21.8523,21.8523,21.8523,0.0],["2017-03-30",21.7448,21.7448,21.7448,21.7448,1400.0],["2017-03-31",21.7448,21.8164,21.7448,21.8164,200.0],["2017-04-03",21.8164,21.8164,21.8164,21.8164,0.0],["2017-04-04",21.7448,21.8451,21.7448,21.8451,300.0],["2017-04-05",21.8523,21.8523,21.7448,21.7448,3400.0],["2017-04-06",21.7448,21.7448,21.7448,21.7448,0.0],["2017-04-07",21.7448,21.7448,21.7448,21.7448,600.0],["2017-04-10",21.7448,21.8523,21.7448,21.8523,300.0],["2017-04-11",21.7448,21.7448,21.7448,21.7448,1900.0],["2017-04-12",21.7448,21.7448,21.7448,21.7448,100.0],["2017-04-13",21.7448,21.8021,21.7448,21.7448,10100.0],["2017-04-17",21.8523,21.8881,21.7448,21.7448,800.0],["2017-04-18",21.8523,21.8523,21.8523,21.8523,1000.0],["2017-04-19",21.8523,21.8523,21.8523,21.8523,0.0],["2017-04-20",21.8523,21.8523,21.8523,21.8523,0.0],["2017-04-21",21.7448,21.7448,21.7448,21.7448,200.0],["2017-04-24",21.752,21.752,21.5657,21.6302,18300.0],["2017-04-25",21.7806,22.2105,21.7806,22.1747,4800.0],["2017-04-26",22.927,22.927,22.927,22.927,500.0],["2017-04-27",22.8553,23.6434,22.0385,22.0385,2100.0],["2017-04-28",22.0385,22.0385,22.0385,22.0385,0.0],["2017-05-01",22.712,22.712,21.9239,21.9239,2200.0],["2017-05-02",22.7049,22.927,22.2105,22.2105,900.0],["2017-05-03",22.362,22.362,22.362,22.362,1000.0],["2017-05-04",22.0734,22.0734,22.0734,22.0734,100.0],["2017-05-05",22.0734,22.0734,22.0734,22.0734,200.0],["2017-05-08",22.0446,22.0734,22.0446,22.0734,1000.0],["2017-05-09",22.362,22.362,22.362,22.362,700.0],["2017-05-10",22.0879,22.0879,22.0879,22.0879,200.0],["2017-05-11",22.0879,22.0879,22.0879,22.0879,0.0],["2017-05-12",22.0879,22.0879,22.0879,22.0879,0.0],["2017-05-15",22.2177,22.2177,22.2177,22.2177,300.0],["2017-05-16",22.1816,22.903,22.1816,22.2249,2600.0],["2017-05-17",22.7226,22.903,22.2538,22.362,2300.0],["2017-05-18",22.362,22.362,22.362,22.362,0.0],["2017-05-19",22.362,22.362,22.362,22.362,0.0],["2017-05-22",22.362,22.362,22.362,22.362,200.0],["2017-05-23",22.362,22.362,22.362,22.362,0.0],["2017-05-24",22.903,22.903,22.903,22.903,500.0],["2017-05-25",23.0833,23.0833,23.0833,23.0833,200.0],["2017-05-26",22.7226,22.7226,22.362,22.362,1500.0],["2017-05-30",22.362,22.362,22.2538,22.2538,600.0],["2017-05-31",22.2538,22.2538,22.2538,22.2538,0.0],["2017-06-01",22.7226,22.7226,22.7226,22.7226,200.0],["2017-06-02",22.903,23.0833,22.2538,22.2538,3300.0],["2017-06-05",22.7226,23.444,22.7226,23.444,2300.0],["2017-06-06",23.0833,23.0833,22.7226,22.7226,2000.0],["2017-06-07",23.444,23.444,22.7226,22.7226,3000.0],["2017-06-08",23.2637,23.2637,22.4702,22.4702,300.0],["2017-06-09",22.5423,22.5423,22.5423,22.5423,400.0],["2017-06-12",22.5423,22.5423,22.5423,22.5423,0.0],["2017-06-13",22.5062,22.5062,22.5062,22.5062,600.0],["2017-06-14",22.4702,22.4702,22.4702,22.4702,3800.0],["2017-06-15",22.7226,23.0833,22.7226,23.0833,500.0],["2017-06-16",22.4774,22.4774,22.4774,22.4774,300.0],["2017-06-19",22.5784,22.9391,22.5784,22.9391,1600.0],["2017-06-20",22.903,23.0833,22.903,23.0833,2300.0],["2017-06-21",22.5784,22.5784,22.5567,22.5567,400.0],["2017-06-22",22.5423,22.5423,22.5423,22.5423,600.0],["2017-06-23",22.5567,22.5567,22.5423,22.5423,400.0],["2017-06-26",22.5423,22.5423,22.5423,22.5423,700.0],["2017-06-27",22.5423,23.0833,22.5423,23.0833,1800.0],["2017-06-28",22.5423,22.5423,22.5423,22.5423,600.0],["2017-06-29",23.0833,23.0833,23.0833,23.0833,200.0],["2017-06-30",23.0833,23.0833,23.0833,23.0833,0.0],["2017-07-03",23.0833,23.0833,23.0833,23.0833,0.0],["2017-07-05",22.7226,22.7226,22.5423,22.5423,400.0],["2017-07-06",22.5423,22.5423,22.5423,22.5423,100.0],["2017-07-07",22.5423,22.5423,22.5423,22.5423,600.0],["2017-07-10",22.7226,22.7226,22.7226,22.7226,1200.0],["2017-07-11",22.5423,22.7226,22.5423,22.7226,1800.0],["2017-07-12",23.0833,23.0833,22.7226,23.0833,1600.0],["2017-07-13",23.0833,23.0833,22.903,23.0833,3300.0],["2017-07-14",23.0833,23.0833,23.0833,23.0833,300.0],["2017-07-17",23.2637,23.5234,23.2637,23.5161,4900.0],["2017-07-18",23.5161,23.5161,23.5161,23.5161,900.0],["2017-07-19",23.8047,23.8047,23.2059,23.2059,600.0],["2017-07-20",23.5161,23.8047,23.5161,23.8047,2200.0],["2017-07-21",23.5666,23.5666,23.4801,23.4801,9400.0],["2017-07-24",23.4801,23.5161,23.4801,23.5161,3100.0],["2017-07-25",23.8047,23.8047,23.6243,23.7397,10100.0],["2017-07-26",23.8119,23.8119,23.8119,23.8119,4500.0],["2017-07-27",24.1654,24.1654,24.1654,24.1654,200.0],["2017-07-28",24.3096,24.3096,24.1654,24.1654,400.0],["2017-07-31",24.1654,24.1654,24.1581,24.1654,4000.0],["2017-08-01",24.1654,24.1654,24.1654,24.1654,4100.0],["2017-08-02",24.3397,24.3397,24.1654,24.1654,2200.0],["2017-08-03",24.1944,24.1944,24.0128,24.02,1800.0],["2017-08-04",24.02,24.485,24.02,24.485,700.0],["2017-08-07",24.02,24.3397,24.02,24.3397,1000.0],["2017-08-08",24.02,24.02,24.02,24.02,800.0],["2017-08-09",24.02,24.02,24.02,24.02,0.0],["2017-08-10",24.02,24.02,24.02,24.02,0.0],["2017-08-11",24.0128,24.0128,23.8021,23.8021,2700.0],["2017-08-14",23.8021,23.8021,23.7585,23.7585,46100.0],["2017-08-15",23.7585,23.7585,23.7585,23.7585,0.0],["2017-08-16",24.0128,24.1581,24.0128,24.1581,1100.0],["2017-08-17",24.0491,24.0491,24.0491,24.0491,100.0],["2017-08-18",24.0128,24.2671,24.0128,24.2671,2000.0],["2017-08-21",23.9401,23.9764,23.9038,23.9764,1600.0],["2017-08-22",23.773,24.0491,23.773,24.0491,5100.0],["2017-08-23",24.1944,24.2671,23.9764,23.9764,3500.0],["2017-08-24",24.3034,24.3034,24.3034,24.3034,200.0],["2017-08-25",24.0491,24.3761,24.0491,24.3761,1500.0],["2017-08-28",24.3397,24.3397,24.3397,24.3397,1000.0],["2017-08-29",24.1654,24.4124,24.1654,24.4124,1500.0],["2017-08-30",24.238,24.3397,24.0927,24.3397,8400.0],["2017-08-31",24.4487,24.4487,24.4487,24.4487,800.0],["2017-09-01",24.485,24.485,24.485,24.485,300.0],["2017-09-05",24.347,24.5214,24.347,24.5214,2000.0],["2017-09-06",24.347,24.347,24.347,24.347,300.0],["2017-09-07",24.5577,24.5577,24.347,24.347,300.0],["2017-09-08",24.5577,24.703,24.5577,24.703,1200.0],["2017-09-11",24.703,24.703,24.703,24.703,1400.0],["2017-09-12",24.5577,24.5577,24.5577,24.5577,200.0],["2017-09-13",24.7757,24.8483,24.3543,24.8483,3300.0],["2017-09-14",24.5577,24.5577,24.5577,24.5577,100.0],["2017-09-15",24.5577,24.5577,24.5577,24.5577,600.0],["2017-09-18",24.594,24.594,24.594,24.594,500.0],["2017-09-19",24.8846,25.4296,24.8846,25.4296,2000.0],["2017-09-20",25.3206,25.3206,25.0663,25.3206,1200.0],["2017-09-21",24.7393,24.7393,24.7393,24.7393,600.0],["2017-09-22",25.0663,25.0663,24.9936,24.9936,6400.0],["2017-09-25",24.9646,24.9646,24.9646,24.9646,600.0],["2017-09-26",24.9646,24.9646,24.9646,24.9646,400.0],["2017-09-27",24.9646,24.9646,24.9646,24.9646,0.0],["2017-09-28",24.9646,25.6112,24.9646,25.6112,4200.0],["2017-09-29",25.4296,25.5749,25.4296,25.4659,7300.0],["2017-10-02",25.4296,25.4296,25.3932,25.4296,4900.0],["2017-10-03",25.4296,25.4296,25.4296,25.4296,0.0],["2017-10-04",25.6112,25.6112,25.5749,25.6112,1100.0],["2017-10-05",25.7202,25.7202,25.6112,25.7202,500.0],["2017-10-06",25.5386,25.7202,25.3932,25.7202,4000.0],["2017-10-09",25.7202,25.7202,25.7202,25.7202,1200.0],["2017-10-10",25.7929,25.7929,25.7565,25.7565,2000.0],["2017-10-11",25.7565,25.7565,25.7565,25.7565,0.0],["2017-10-12",25.7929,25.7929,25.4659,25.4659,1100.0],["2017-10-13",25.9745,25.9745,25.9745,25.9745,1000.0],["2017-10-16",25.9745,25.9745,25.9745,25.9745,0.0],["2017-10-17",26.0471,26.3378,26.0471,26.3378,1700.0],["2017-10-18",26.3378,26.3378,26.3378,26.3378,700.0],["2017-10-19",26.3378,26.3378,26.3378,26.3378,0.0],["2017-10-20",26.345,26.8391,26.3378,26.8391,2300.0],["2017-10-23",26.8464,26.8464,26.5194,26.5194,1500.0],["2017-10-24",26.5194,26.5194,26.5194,26.5194,0.0],["2017-10-25",26.5194,26.5194,26.5194,26.5194,0.0],["2017-10-26",26.5194,26.5194,26.5194,26.5194,100.0],["2017-10-27",26.5194,26.5194,26.5194,26.5194,0.0],["2017-10-30",26.8827,26.8827,26.8609,26.8827,1100.0],["2017-10-31",26.8827,27.9725,26.8827,27.6092,5900.0],["2017-11-01",27.3186,27.3186,27.3186,27.3186,100.0],["2017-11-02",27.6404,27.6404,27.6404,27.6404,200.0],["2017-11-03",27.7866,27.7866,27.4283,27.4283,700.0],["2017-11-06",27.2821,27.4137,26.9823,27.4137,8700.0],["2017-11-07",27.2382,27.421,27.2382,27.421,900.0],["2017-11-08",27.3844,27.3844,27.0554,27.2016,15800.0],["2017-11-09",27.2016,27.2016,27.1651,27.1651,3500.0],["2017-11-10",27.1651,27.1651,27.1651,27.1651,0.0],["2017-11-13",27.2016,27.2382,27.2016,27.2016,3100.0],["2017-11-14",27.4137,27.4137,27.4137,27.4137,300.0],["2017-11-15",27.4137,27.7866,27.4137,27.7866,2400.0],["2017-11-16",27.3479,27.3479,27.3479,27.3479,200.0],["2017-11-17",27.3844,27.3844,27.3844,27.3844,300.0],["2017-11-20",27.3844,27.3844,27.3844,27.3844,0.0],["2017-11-21",27.75,27.75,27.75,27.75,1400.0],["2017-11-22",27.6038,27.6038,27.6038,27.6038,500.0],["2017-11-24",27.6038,27.6038,27.421,27.421,500.0],["2017-11-27",27.421,27.6038,27.421,27.421,600.0],["2017-11-28",27.421,27.421,27.421,27.421,1000.0],["2017-11-29",27.4576,27.4576,27.421,27.421,5800.0],["2017-11-30",27.421,27.421,27.421,27.421,0.0],["2017-12-01",27.421,27.421,27.2747,27.2747,2300.0],["2017-12-04",27.3479,27.3479,27.2747,27.2747,800.0],["2017-12-05",27.2747,27.2747,27.2747,27.2747,100.0],["2017-12-06",27.2747,27.2747,27.2747,27.2747,1200.0],["2017-12-07",27.2747,27.2747,27.2747,27.2747,0.0],["2017-12-08",27.2747,27.2747,27.2747,27.2747,0.0],["2017-12-11",27.2747,27.2747,27.2747,27.2747,0.0],["2017-12-12",27.3113,27.3113,27.3113,27.3113,1000.0],["2017-12-13",27.3113,27.3113,27.3113,27.3113,1000.0],["2017-12-14",27.4941,27.75,27.4941,27.5526,5200.0],["2017-12-15",27.5526,27.5526,27.5526,27.5526,0.0],["2017-12-18",27.0554,27.2747,27.0554,27.2747,1600.0],["2017-12-19",27.3113,27.3844,27.3113,27.3844,300.0],["2017-12-20",27.3844,27.3844,27.3844,27.3844,0.0],["2017-12-21",27.3844,27.3844,27.3844,27.3844,0.0],["2017-12-22",27.2382,27.2382,27.1651,27.1651,1100.0],["2017-12-26",27.1651,27.1651,27.1651,27.1651,0.0],["2017-12-27",27.3844,27.7866,27.3844,27.7866,400.0],["2017-12-28",27.7793,27.7793,27.3186,27.3186,3300.0],["2017-12-29",27.3186,27.3186,27.3186,27.3186,0.0],["2018-01-02",27.421,27.772,27.2455,27.772,6800.0],["2018-01-03",27.0188,27.2382,26.7336,26.9823,8400.0],["2018-01-04",26.9823,27.421,26.9823,27.421,12600.0],["2018-01-05",27.3479,27.7135,27.0919,27.7135,4100.0],["2018-01-08",27.7135,27.7135,27.7135,27.7135,0.0],["2018-01-09",27.6404,27.7135,27.2089,27.6404,2100.0],["2018-01-10",27.6404,27.6404,27.6404,27.6404,0.0],["2018-01-11",27.6404,27.7135,27.6404,27.7135,2700.0],["2018-01-12",27.7135,27.7135,27.7135,27.7135,0.0],["2018-01-16",27.7135,27.7135,27.7135,27.7135,100.0],["2018-01-17",27.7135,27.7135,27.2162,27.2162,300.0],["2018-01-18",27.2162,27.2162,27.2162,27.2162,0.0],["2018-01-19",27.2382,27.421,27.2382,27.421,500.0],["2018-01-22",27.421,27.421,27.421,27.421,200.0],["2018-01-23",27.4941,27.4941,27.4941,27.4941,1500.0],["2018-01-24",27.4941,27.4941,27.3479,27.3479,900.0],["2018-01-25",27.2382,27.4356,27.2382,27.421,7100.0],["2018-01-26",27.2382,27.2382,27.2382,27.2382,1800.0],["2018-01-29",27.2747,27.2747,27.2382,27.2382,3300.0],["2018-01-30",27.0993,27.2747,26.9823,26.9823,4900.0],["2018-01-31",26.9823,26.9823,26.9823,26.9823,300.0],["2018-02-01",27.1221,27.1221,26.8645,26.8645,1400.0],["2018-02-02",26.8645,26.8645,26.7541,26.7541,1600.0],["2018-02-05",26.7909,26.7909,26.3934,26.3934,5800.0],["2018-02-06",26.3861,26.3861,25.9445,25.9445,1600.0],["2018-02-07",25.9445,26.0549,25.7605,25.7605,2100.0],["2018-02-08",25.7605,25.7605,25.6869,25.7605,5100.0],["2018-02-09",25.6869,25.6869,25.5765,25.5765,1300.0],["2018-02-12",25.5765,25.5765,25.1422,25.1422,3800.0],["2018-02-13",25.1422,25.179,24.8478,24.8478,8500.0],["2018-02-14",25.0245,25.0245,25.0245,25.0245,7700.0],["2018-02-15",25.0981,25.0981,25.0613,25.0613,800.0],["2018-02-16",25.0613,25.0613,25.0613,25.0613,500.0],["2018-02-20",25.1496,25.1496,25.1349,25.1496,1800.0],["2018-02-21",25.1349,25.1349,25.1349,25.1349,200.0],["2018-02-22",25.1349,25.1422,25.1349,25.1422,2800.0],["2018-02-23",25.1422,25.2379,25.1349,25.1349,2200.0],["2018-02-26",25.1349,25.2379,25.1349,25.2379,900.0],["2018-02-27",25.1422,25.1422,25.1422,25.1422,1300.0],["2018-02-28",25.1422,25.2011,25.1422,25.2011,2100.0],["2018-03-01",25.2011,25.2379,25.1422,25.2379,400.0],["2018-03-02",25.2379,25.2379,25.2379,25.2379,0.0],["2018-03-05",25.6133,25.7605,25.0318,25.1496,3600.0],["2018-03-06",25.1496,25.1496,25.1496,25.1496,400.0],["2018-03-07",25.1496,25.5323,25.1496,25.1717,6000.0],["2018-03-08",25.3925,25.3925,25.3925,25.3925,100.0],["2018-03-09",25.5176,25.5176,25.3925,25.3925,900.0],["2018-03-12",25.2526,25.5029,25.2526,25.5029,1000.0],["2018-03-13",25.2894,25.7973,25.2894,25.7973,38600.0],["2018-03-14",25.7973,26.4155,25.7973,26.1653,2900.0],["2018-03-15",26.4082,26.6805,26.4082,26.5701,1300.0],["2018-03-16",26.6069,26.6069,26.5701,26.6069,1600.0],["2018-03-19",26.6069,26.6069,26.6069,26.6069,0.0],["2018-03-20",26.6069,26.9602,26.6069,26.7835,3900.0],["2018-03-21",27.0485,27.2325,27.0485,27.0853,1400.0],["2018-03-22",27.3061,27.3061,27.1515,27.1515,3700.0],["2018-03-23",27.1589,27.1589,27.1515,27.1515,1100.0],["2018-03-26",27.1663,27.3061,27.1221,27.1221,2400.0],["2018-03-27",27.1221,27.1221,27.1147,27.1147,500.0],["2018-03-28",27.1147,27.1147,27.0853,27.0853,700.0],["2018-03-29",27.0853,27.0853,26.8645,26.8939,2000.0],["2018-04-02",26.8939,27.0485,26.8939,27.0485,1700.0],["2018-04-03",27.0485,27.0485,26.7909,26.7909,1700.0],["2018-04-04",26.7909,26.7909,26.6069,26.6069,900.0],["2018-04-05",26.6069,26.6437,26.6069,26.6437,900.0],["2018-04-06",26.6437,26.6437,26.6437,26.6437,200.0],["2018-04-09",26.6437,27.0485,26.5701,26.5701,1400.0],["2018-04-10",26.6805,26.6805,26.6805,26.6805,100.0],["2018-04-11",26.5701,26.5701,26.5701,26.5701,300.0],["2018-04-12",26.5701,26.5701,26.5701,26.5701,0.0],["2018-04-13",26.6437,26.6437,26.6437,26.6437,800.0],["2018-04-16",26.7173,26.7173,26.2021,26.2021,4200.0],["2018-04-17",26.2389,26.4229,26.1285,26.1285,3300.0],["2018-04-18",25.9445,26.1285,25.9445,26.1285,1000.0],["2018-04-19",25.8341,25.8341,25.8341,25.8341,100.0],["2018-04-20",25.8341,25.8341,25.8341,25.8341,0.0],["2018-04-23",26.0549,26.0549,26.0549,26.0549,1800.0],["2018-04-24",26.2021,26.4965,26.2021,26.4965,2500.0],["2018-04-25",26.1653,26.3493,26.1653,26.3493,1000.0],["2018-04-26",26.4229,26.4965,26.4229,26.4965,1600.0],["2018-04-27",26.3861,26.4965,26.3861,26.4965,600.0],["2018-04-30",26.3567,26.4965,26.3567,26.4965,1900.0],["2018-05-01",26.4597,26.4965,26.4597,26.4965,1500.0],["2018-05-02",26.4229,26.4597,26.3125,26.3125,4900.0],["2018-05-03",26.3644,26.5127,26.3644,26.5127,900.0],["2018-05-04",26.5127,26.5127,26.5127,26.5127,0.0],["2018-05-07",26.3644,26.4756,26.3347,26.4756,4800.0],["2018-05-08",26.4756,26.5127,26.4015,26.5127,1400.0],["2018-05-09",26.6833,26.6833,26.5201,26.5201,700.0],["2018-05-10",26.5201,26.661,26.5201,26.661,1700.0],["2018-05-11",26.624,26.624,26.624,26.624,300.0],["2018-05-14",26.5201,26.6981,26.5201,26.6981,11800.0],["2018-05-15",26.8835,26.8909,26.8835,26.8909,700.0],["2018-05-16",26.8835,26.8835,26.5201,26.5201,1200.0],["2018-05-17",26.5201,26.5201,26.5201,26.5201,0.0],["2018-05-18",26.5869,26.5869,26.5869,26.5869,1400.0],["2018-05-21",26.8835,27.0689,26.8835,26.9206,1000.0],["2018-05-22",27.0689,27.0689,26.8094,26.8094,1700.0],["2018-05-23",27.0689,27.0689,26.7723,26.7723,1100.0],["2018-05-24",27.0689,27.0689,27.0689,27.0689,300.0],["2018-05-25",27.0689,27.0689,27.0689,27.0689,0.0],["2018-05-29",26.8464,26.8464,26.8464,26.8464,100.0],["2018-05-30",27.0689,27.0689,27.0689,27.0689,3900.0],["2018-05-31",27.0689,27.0689,27.0689,27.0689,0.0],["2018-06-01",26.8835,26.8835,24.9924,25.0295,44800.0],["2018-06-04",25.0295,25.0666,25.0147,25.0147,8200.0],["2018-06-05",25.0295,25.0295,25.0295,25.0295,200.0],["2018-06-06",24.9924,25.0666,24.9924,25.0666,500.0],["2018-06-07",25.1407,25.1407,25.1407,25.1407,300.0],["2018-06-08",25.1778,25.2149,25.1778,25.1778,1400.0],["2018-06-11",25.1778,25.2001,25.1037,25.1778,2400.0],["2018-06-12",25.1407,25.2149,25.1407,25.2149,3900.0],["2018-06-13",25.2149,25.2891,25.2149,25.2891,18800.0],["2018-06-14",25.2891,25.2891,25.2891,25.2891,0.0],["2018-06-15",25.2891,25.4003,25.2891,25.4003,12500.0],["2018-06-18",25.5709,25.5857,25.5115,25.5857,2800.0],["2018-06-19",25.6969,25.6969,25.6969,25.6969,200.0],["2018-06-20",25.6599,25.6969,25.6599,25.6969,2100.0],["2018-06-21",25.5857,25.5857,25.4003,25.5857,2800.0],["2018-06-22",25.5857,25.6969,25.5857,25.6228,4200.0],["2018-06-25",25.6599,25.6599,25.5857,25.5857,3200.0],["2018-06-26",25.5857,25.5857,25.5857,25.5857,1100.0],["2018-06-27",25.5857,25.6154,25.5857,25.5857,9800.0],["2018-06-28",25.5857,25.5857,25.4003,25.4003,1100.0],["2018-06-29",25.4003,25.5857,25.4003,25.4003,900.0],["2018-07-02",25.3261,25.5115,25.3261,25.5115,1100.0],["2018-07-03",25.5115,25.5115,25.5115,25.5115,0.0],["2018-07-05",25.3632,25.3632,25.3632,25.3632,300.0],["2018-07-06",25.5115,25.5115,25.5115,25.5115,2500.0],["2018-07-09",25.5115,25.5115,25.3706,25.5115,2500.0],["2018-07-10",25.5486,25.5486,25.5486,25.5486,3000.0],["2018-07-11",25.4819,25.4819,25.3632,25.3632,900.0],["2018-07-12",25.3632,25.3632,25.3632,25.3632,1200.0],["2018-07-13",25.3632,25.3632,25.3632,25.3632,0.0],["2018-07-16",25.2149,25.2149,25.2149,25.2149,2200.0],["2018-07-17",25.252,25.2891,25.252,25.2891,1500.0],["2018-07-18",25.2891,25.2891,25.2891,25.2891,400.0],["2018-07-19",25.2149,25.3261,25.2149,25.3261,900.0],["2018-07-20",25.3261,25.3261,25.3261,25.3261,0.0],["2018-07-23",25.3261,25.3261,25.3261,25.3261,0.0],["2018-07-24",25.5857,25.5857,25.5857,25.5857,100.0],["2018-07-25",25.3261,25.5931,25.252,25.5857,18800.0],["2018-07-26",25.3261,25.5115,25.2891,25.5115,9900.0],["2018-07-27",25.1778,25.2742,25.1778,25.2149,600.0],["2018-07-30",25.2149,25.9565,25.2149,25.5857,9300.0],["2018-07-31",25.4374,25.4374,25.4374,25.4374,200.0],["2018-08-01",25.4374,25.5857,25.4374,25.4374,4400.0],["2018-08-02",25.6392,25.6392,25.6392,25.6392,2700.0],["2018-08-03",25.6392,25.8261,25.6392,25.8261,1900.0],["2018-08-06",25.7887,25.7887,25.6392,25.6392,3400.0],["2018-08-07",25.714,25.714,25.6392,25.6392,7000.0],["2018-08-08",25.6392,25.6392,25.6392,25.6392,0.0],["2018-08-09",25.714,25.9008,25.714,25.9008,1000.0],["2018-08-10",25.9681,25.9756,25.8261,25.9756,800.0],["2018-08-13",25.9756,25.9756,25.9756,25.9756,0.0],["2018-08-14",25.9756,25.9756,25.9756,25.9756,0.0],["2018-08-15",25.9756,25.9756,25.9008,25.9008,800.0],["2018-08-16",25.9008,25.9008,25.9008,25.9008,500.0],["2018-08-17",26.1625,26.1625,26.1625,26.1625,400.0],["2018-08-20",25.8261,25.8261,25.8261,25.8261,100.0],["2018-08-21",25.8261,25.8261,25.8261,25.8261,800.0],["2018-08-22",26.0877,26.1625,25.8336,25.8336,2100.0],["2018-08-23",26.1625,26.1625,25.841,25.841,2700.0],["2018-08-24",25.841,25.841,25.841,25.841,0.0],["2018-08-27",25.841,25.841,25.841,25.841,400.0],["2018-08-28",25.841,25.841,25.8261,25.8261,2000.0],["2018-08-29",25.8635,25.8635,25.8261,25.8261,2800.0],["2018-08-30",25.8261,25.8261,25.8261,25.8261,0.0],["2018-08-31",25.8261,26.3867,25.8261,26.3867,4000.0],["2018-09-04",26.3867,26.4316,26.3867,26.4316,1400.0],["2018-09-05",26.611,26.611,26.4316,26.611,3000.0],["2018-09-06",26.611,26.611,26.5362,26.5362,1800.0],["2018-09-07",26.5362,26.5362,26.5362,26.5362,200.0],["2018-09-10",26.5362,26.8352,26.1625,26.1625,1100.0],["2018-09-11",26.3867,26.5362,26.3867,26.5362,900.0],["2018-09-12",26.5362,26.5362,26.5362,26.5362,0.0],["2018-09-13",26.5736,26.5736,26.5362,26.5362,200.0],["2018-09-14",26.5362,26.5362,26.5362,26.5362,0.0],["2018-09-17",26.3493,26.5362,25.8635,26.5362,2900.0],["2018-09-18",26.5362,26.5362,26.5362,26.5362,8200.0],["2018-09-19",26.4988,26.611,26.0653,26.5362,1500.0],["2018-09-20",26.91,27.2463,26.5437,27.2463,1300.0],["2018-09-21",27.2463,27.2463,27.2463,27.2463,0.0],["2018-09-24",26.5362,26.5362,26.5362,26.5362,400.0],["2018-09-25",26.5362,26.5362,26.5362,26.5362,400.0],["2018-09-26",26.91,26.91,26.5362,26.5362,4500.0],["2018-09-27",26.5362,26.5362,26.5362,26.5362,1500.0],["2018-09-28",26.5362,26.5512,25.9905,25.9905,4100.0],["2018-10-01",26.2372,26.3493,26.2372,26.3493,1900.0],["2018-10-02",26.2372,26.2746,25.8261,25.8635,1600.0],["2018-10-03",25.8635,25.8635,25.8635,25.8635,0.0],["2018-10-04",25.8635,25.8635,25.8635,25.8635,0.0],["2018-10-05",25.7513,25.7513,25.7513,25.7513,1600.0],["2018-10-08",25.7513,25.7513,25.7513,25.7513,700.0],["2018-10-09",25.9307,25.9307,25.9307,25.9307,2500.0],["2018-10-10",25.9307,25.9307,25.9307,25.9307,0.0],["2018-10-11",25.7513,25.7513,25.7513,25.7513,2500.0],["2018-10-12",25.7513,25.7513,25.714,25.7513,11100.0],["2018-10-15",25.7513,25.7513,25.7513,25.7513,2200.0],["2018-10-16",25.6766,25.6766,25.6766,25.6766,700.0],["2018-10-17",25.6766,25.6766,25.6766,25.6766,0.0],["2018-10-18",25.7887,25.7887,25.6766,25.6766,700.0],["2018-10-19",25.6766,25.6766,25.6766,25.6766,1100.0],["2018-10-22",25.8336,26.013,25.6168,25.6168,8600.0],["2018-10-23",25.6168,25.6168,25.5271,25.5271,2800.0],["2018-10-24",25.5271,25.5271,25.5271,25.5271,400.0],["2018-10-25",25.5271,25.5271,25.5271,25.5271,0.0],["2018-10-26",25.5271,25.5271,25.4523,25.4523,900.0],["2018-10-29",25.4523,25.4523,25.4523,25.4523,400.0],["2018-10-30",25.4523,25.4523,25.415,25.415,200.0],["2018-10-31",25.415,25.415,25.415,25.415,100.0],["2018-11-01",25.6561,25.6561,25.6561,25.6561,100.0],["2018-11-02",25.6184,25.6184,25.6184,25.6184,100.0],["2018-11-05",25.6184,25.6184,25.6184,25.6184,0.0],["2018-11-06",25.543,25.6561,25.2643,25.6184,2600.0],["2018-11-07",25.3471,25.3471,25.3471,25.3471,100.0],["2018-11-08",25.4376,25.4376,25.4376,25.4376,200.0],["2018-11-09",25.4376,25.4376,25.4376,25.4376,0.0],["2018-11-12",25.3396,25.3396,25.2793,25.317,400.0],["2018-11-13",25.317,25.317,25.317,25.317,0.0],["2018-11-14",25.3547,25.3547,25.3547,25.3547,300.0],["2018-11-15",25.2643,25.3547,25.0759,25.3547,1500.0],["2018-11-16",25.3547,25.3547,25.3547,25.3547,100.0],["2018-11-19",25.2417,25.2417,25.1738,25.1738,300.0],["2018-11-20",25.1738,25.1738,25.1738,25.1738,100.0],["2018-11-21",25.1738,25.1738,25.0608,25.0608,4100.0],["2018-11-23",25.1136,25.1136,24.7218,24.7218,9000.0],["2018-11-26",24.7142,24.7142,24.6087,24.6238,1900.0],["2018-11-27",24.6238,24.6238,24.6238,24.6238,1100.0],["2018-11-28",24.8649,25.0533,24.8649,25.0533,700.0],["2018-11-29",25.0382,25.0382,25.0382,25.0382,200.0],["2018-11-30",24.5711,24.8649,24.5711,24.8649,1400.0],["2018-12-03",24.7519,24.7519,24.6389,24.6389,300.0],["2018-12-04",24.6012,24.6012,24.6012,24.6012,2000.0],["2018-12-06",24.6012,24.6012,24.3375,24.345,1800.0],["2018-12-07",24.4882,24.4882,24.4882,24.4882,200.0],["2018-12-10",24.4882,24.4882,24.3149,24.3149,900.0],["2018-12-11",24.3149,24.3149,24.0361,24.0361,14800.0],["2018-12-12",23.9984,23.9984,23.3655,23.4333,18900.0],["2018-12-13",23.3956,23.3956,23.358,23.358,3400.0],["2018-12-14",23.3278,23.3278,22.7627,22.7627,4700.0],["2018-12-17",22.7552,22.7552,22.386,22.386,2500.0],["2018-12-18",22.386,22.386,22.386,22.386,0.0],["2018-12-19",22.6045,22.6045,22.3031,22.5065,400.0],["2018-12-20",22.2277,22.2277,22.0469,22.077,2700.0],["2018-12-21",22.9812,23.2826,22.7928,22.7928,76600.0],["2018-12-24",22.7928,22.9812,22.6421,22.6421,4400.0],["2018-12-26",22.936,23.5463,22.4914,23.358,5100.0],["2018-12-27",23.1319,23.5463,22.8004,23.358,3400.0],["2018-12-28",23.3579,23.6593,23.1696,23.6593,2400.0],["2018-12-31",23.7347,23.7347,23.7347,23.7347,600.0],["2019-01-02",23.358,23.358,23.358,23.358,400.0],["2019-01-03",23.358,23.8477,23.358,23.8477,1500.0],["2019-01-04",24.6012,24.6012,24.1114,24.3751,2600.0],["2019-01-07",23.5463,24.4128,23.5086,24.2998,5200.0],["2019-01-08",24.6765,24.6765,23.26,24.2998,13900.0],["2019-01-09",23.584,24.1868,23.5463,24.1114,6900.0],["2019-01-10",23.9231,24.1114,23.9231,24.1114,400.0],["2019-01-11",23.9231,24.8649,23.9231,24.8649,5700.0],["2019-01-14",23.5463,24.8649,23.5463,24.8649,900.0],["2019-01-15",24.8649,24.8649,24.8649,24.8649,300.0],["2019-01-16",24.8649,24.8649,24.8649,24.8649,0.0],["2019-01-17",24.1114,25.0533,24.1114,25.0533,600.0],["2019-01-18",24.8649,25.5807,24.8649,25.5807,1300.0],["2019-01-22",25.1663,25.6184,25.1663,25.6184,600.0],["2019-01-23",25.0533,25.6184,24.9779,25.6109,3100.0],["2019-01-24",25.43,25.6184,25.43,25.6184,4700.0],["2019-01-25",25.6184,26.3719,25.43,26.3719,7800.0],["2019-01-28",25.6259,25.6259,25.6259,25.6259,200.0],["2019-01-29",24.3073,26.0328,24.3073,26.0328,1300.0],["2019-01-30",25.9951,27.8788,24.6464,27.1254,4400.0],["2019-01-31",27.8997,27.8997,27.4063,27.4063,700.0],["2019-02-01",27.7099,27.7479,27.672,27.7099,5700.0],["2019-02-04",27.8997,28.0895,27.8997,27.8997,3500.0],["2019-02-05",28.0516,28.3932,28.0516,28.3932,4500.0],["2019-02-06",28.6893,28.6893,28.4691,28.4691,1600.0],["2019-02-07",28.4691,28.4691,28.2793,28.2793,1100.0],["2019-02-08",28.4615,28.6589,28.4615,28.6589,1500.0],["2019-02-11",28.6589,28.8107,28.6589,28.6589,2200.0],["2019-02-12",28.2793,28.2793,28.0895,28.0895,16800.0],["2019-02-13",27.7175,28.8031,27.7175,28.4691,2900.0],["2019-02-14",28.2869,28.2869,28.0971,28.0971,1000.0],["2019-02-15",28.2793,28.2793,28.2414,28.2414,900.0],["2019-02-19",28.2489,28.2489,27.5353,27.5353,1700.0],["2019-02-20",27.8238,27.8238,27.3303,27.3303,2100.0],["2019-02-21",27.5961,27.5961,27.1406,27.4063,2200.0],["2019-02-22",27.4063,27.4063,27.4063,27.4063,0.0],["2019-02-25",26.9508,26.9508,26.9508,26.9508,300.0],["2019-02-26",26.9508,26.9508,26.9508,26.9508,100.0],["2019-02-27",27.1481,28.2338,27.1481,27.3683,1900.0],["2019-02-28",27.8921,27.8921,27.8618,27.8618,500.0],["2019-03-01",27.3683,27.3683,27.3683,27.3683,100.0],["2019-03-04",27.3683,27.3683,27.3683,27.3683,700.0],["2019-03-05",27.3303,27.3683,27.3303,27.3683,2300.0],["2019-03-06",27.3683,27.3683,27.3683,27.3683,500.0],["2019-03-07",27.3303,28.2793,27.3303,28.2793,4500.0],["2019-03-08",28.4311,28.4691,28.4311,28.4691,4100.0],["2019-03-11",28.3932,28.4691,28.2034,28.4691,4700.0],["2019-03-12",28.2793,28.2793,27.3303,27.7099,5900.0],["2019-03-13",27.7099,27.8618,27.3303,27.8618,1200.0],["2019-03-14",27.7099,28.0895,27.7099,28.0895,4400.0],["2019-03-15",28.0895,28.0895,28.0895,28.0895,1000.0],["2019-03-18",28.0819,28.0895,27.8618,28.0895,1000.0],["2019-03-19",28.0895,28.0895,28.0895,28.0895,0.0],["2019-03-20",27.5201,27.5201,27.5201,27.5201,700.0],["2019-03-21",27.3759,27.3759,27.3759,27.3759,200.0],["2019-03-22",27.4822,28.8487,27.3303,27.3303,2900.0],["2019-03-25",27.3303,27.4063,26.9887,27.4063,1400.0],["2019-03-26",26.9887,27.3303,26.9887,27.3303,700.0],["2019-03-27",26.9887,27.3227,26.4193,27.3152,2400.0],["2019-03-28",27.3152,27.3152,27.3152,27.3152,600.0],["2019-03-29",27.1405,27.3303,26.761,27.3303,1000.0],["2019-04-01",26.7685,27.3303,26.7685,27.3303,800.0],["2019-04-02",26.9583,26.9583,26.3814,26.9508,1500.0],["2019-04-03",26.9507,27.3303,26.9507,27.3303,800.0],["2019-04-04",27.1785,27.3303,27.1785,27.3303,300.0],["2019-04-05",26.9887,27.3303,26.4573,27.3227,3900.0],["2019-04-08",27.3227,27.3227,27.1405,27.1405,800.0],["2019-04-09",27.1405,27.1405,26.4345,27.0646,8000.0],["2019-04-10",27.0646,27.0646,27.0267,27.0267,1200.0],["2019-04-11",27.1405,27.4442,27.0722,27.4442,700.0],["2019-04-12",27.4442,27.5581,27.2089,27.5581,2300.0],["2019-04-15",27.2924,27.3303,27.2924,27.3303,1000.0],["2019-04-16",27.2924,27.5201,27.0798,27.5201,2400.0],["2019-04-17",27.5201,27.5201,27.5201,27.5201,0.0],["2019-04-18",27.4442,27.4442,27.3303,27.3303,1700.0],["2019-04-22",27.7099,28.0895,27.3303,27.3303,19500.0],["2019-04-23",28.0136,28.0895,27.9984,27.9984,2800.0],["2019-04-24",27.7858,28.0895,27.7858,28.0895,5500.0],["2019-04-25",28.0516,28.0516,27.5201,27.5201,5700.0],["2019-04-26",27.8997,28.0819,27.8997,28.0819,700.0],["2019-04-29",28.0819,28.0895,28.0136,28.0895,2900.0],["2019-04-30",28.2413,29.0005,28.2413,29.0005,47500.0],["2019-05-01",29.0537,29.7977,29.0537,29.2283,13200.0],["2019-05-02",29.695,29.695,29.6108,29.6108,6900.0],["2019-05-03",29.8404,29.848,29.695,29.8404,37400.0],["2019-05-06",29.8021,29.8404,29.7409,29.7562,4900.0],["2019-05-07",29.7639,29.7639,29.2742,29.6874,5700.0],["2019-05-08",29.5726,29.6874,29.5267,29.6721,6100.0],["2019-05-09",29.6491,29.6491,29.5343,29.6491,4900.0],["2019-05-10",29.6797,29.8021,29.2895,29.7409,9700.0],["2019-05-13",29.7792,29.8098,29.4578,29.6797,3400.0],["2019-05-14",29.0906,29.7639,29.0906,29.6108,6500.0],["2019-05-15",29.8021,29.8021,29.0906,29.7639,5900.0],["2019-05-16",29.6414,29.6491,29.2512,29.5879,7300.0],["2019-05-17",29.4961,29.6108,29.4502,29.6108,4400.0],["2019-05-20",29.6415,29.6415,29.4961,29.6415,18500.0],["2019-05-21",29.0829,29.6032,29.0829,29.6032,5300.0],["2019-05-22",29.6032,29.6108,29.0829,29.6032,4800.0],["2019-05-23",29.6108,29.6108,29.4272,29.4272,5100.0],["2019-05-24",29.1594,29.8404,29.0753,29.8404,4200.0],["2019-05-28",29.3813,29.4502,29.3813,29.4502,3800.0],["2019-05-29",29.2283,29.5343,29.1518,29.5267,6500.0],["2019-05-30",29.4578,29.4578,29.0753,29.3813,5900.0],["2019-05-31",29.2283,29.3048,29.0753,29.0753,7100.0],["2019-06-03",29.0753,29.3048,29.0293,29.2895,5300.0],["2019-06-04",28.9605,29.2895,28.9605,29.19,12900.0],["2019-06-05",29.2818,29.2895,29.0753,29.0753,5400.0],["2019-06-06",29.8404,29.8404,27.2313,29.2283,8600.0],["2019-06-07",29.2818,29.2818,29.0753,29.2283,8000.0],["2019-06-10",29.2971,29.8404,28.3101,29.6108,31100.0],["2019-06-11",29.3813,29.7256,28.6774,29.7256,13700.0],["2019-06-12",29.5879,29.8327,29.4272,29.8327,20000.0],["2019-06-13",29.6491,29.7639,29.5573,29.6491,13200.0],["2019-06-14",29.6874,29.6874,29.4731,29.6491,13200.0],["2019-06-17",29.4349,29.7562,29.4349,29.6874,62200.0],["2019-06-18",23.7499,29.7945,20.5287,29.7945,35500.0],["2019-06-19",29.8021,30.2689,29.7027,29.9093,59400.0],["2019-06-20",30.1847,30.2153,29.4578,29.4578,37000.0],["2019-06-21",29.7103,29.9705,28.3713,28.3713,109400.0],["2019-06-24",28.708,29.3048,28.2183,28.4555,43900.0],["2019-06-25",28.8457,29.3813,27.5756,27.9275,27700.0],["2019-06-26",27.9122,28.3101,27.7592,28.2412,23000.0],["2019-06-27",27.8357,29.8863,27.8357,28.6697,20400.0],["2019-06-28",28.708,29.9092,27.9735,29.1671,493800.0],["2019-07-01",29.2436,29.2436,27.6138,29.0217,28000.0],["2019-07-02",28.8993,29.4119,28.8993,29.2665,14700.0],["2019-07-03",29.4502,29.4731,28.7845,29.4655,14700.0],["2019-07-05",29.3431,29.389,28.685,29.3048,4900.0],["2019-07-08",29.4119,30.1465,29.1135,30.1311,19200.0],["2019-07-09",30.0317,30.1464,29.6415,29.8251,9000.0],["2019-07-10",29.2283,29.6874,28.7768,28.9452,12700.0],["2019-07-11",28.9528,29.06,28.6468,29.0217,23200.0],["2019-07-12",29.0293,29.0293,28.3713,28.4708,14200.0],["2019-07-15",28.5626,28.685,28.05,28.3101,10000.0],["2019-07-16",28.203,28.8457,28.0653,28.2336,10200.0],["2019-07-17",28.5397,28.5397,28.0423,28.0423,4400.0],["2019-07-18",27.9275,27.9352,27.6827,27.9199,17400.0],["2019-07-19",27.7516,27.9199,27.7516,27.9199,4400.0],["2019-07-22",27.9275,27.9275,27.522,27.9046,6200.0],["2019-07-23",27.7439,27.9658,27.7439,27.7822,10500.0],["2019-07-24",27.9275,27.9275,27.7898,27.7975,2600.0],["2019-07-25",27.9275,27.9275,27.6597,27.7822,5300.0],["2019-07-26",27.3384,27.8204,27.216,27.8204,5400.0],["2019-07-29",27.8969,27.9275,27.6062,27.9199,9800.0],["2019-07-30",27.3307,27.9199,27.3307,27.9199,6000.0],["2019-07-31",27.7975,27.9275,27.6521,27.9275,16100.0],["2019-08-01",27.9584,27.9584,27.6344,27.7038,7100.0],["2019-08-02",27.6344,27.9275,27.6267,27.9198,6100.0],["2019-08-05",27.4261,27.889,27.0172,27.1869,7700.0],["2019-08-06",27.6652,27.9275,27.4955,27.9275,5100.0],["2019-08-07",27.7733,27.7733,27.4724,27.4724,2600.0],["2019-08-08",27.7733,28.1127,27.4878,27.4878,5200.0],["2019-08-09",27.5264,28.0433,27.2949,27.5804,4400.0],["2019-08-12",27.0866,27.5495,27.0866,27.4647,3800.0],["2019-08-13",27.3875,27.3875,26.886,26.9632,4700.0],["2019-08-14",26.5543,26.7626,25.968,26.0529,6500.0],["2019-08-15",26.13,27.0018,26.0451,26.7703,2600.0],["2019-08-16",26.9478,27.6884,26.6778,26.7703,5900.0],["2019-08-19",26.886,27.7655,26.346,27.1406,5400.0],["2019-08-20",26.6932,26.9015,26.2303,26.5003,4900.0],["2019-08-21",26.454,26.454,24.9959,25.2274,7700.0],["2019-08-22",25.0268,25.2814,24.8802,24.9419,4800.0],["2019-08-23",24.8493,25.4357,24.8493,25.4357,2300.0],["2019-08-26",24.5639,25.6054,24.4945,25.4742,4400.0],["2019-08-27",24.6873,25.3354,24.3865,24.5948,3000.0],["2019-08-28",24.5485,24.8956,24.3787,24.5253,6400.0],["2019-08-29",24.5639,24.5716,24.1087,24.2785,4500.0],["2019-08-30",24.0702,24.3787,24.0393,24.3633,5200.0],["2019-09-03",24.1087,24.587,24.1087,24.2785,2500.0],["2019-09-04",24.1859,24.587,24.1859,24.4482,9100.0],["2019-09-05",24.4482,25.1965,24.1936,24.3093,7000.0],["2019-09-06",24.0856,24.2322,24.0856,24.1936,2800.0],["2019-09-09",24.1936,25.0268,24.1936,25.0268,2500.0],["2019-09-10",24.8416,24.8416,24.425,24.4636,2600.0],["2019-09-11",24.5099,24.6873,24.5099,24.6873,5500.0],["2019-09-12",24.4405,25.6594,24.4405,25.6594,12800.0],["2019-09-13",25.5205,26.4,25.3045,26.2303,5500.0],["2019-09-16",26.0529,27.3875,25.4665,27.0249,9100.0],["2019-09-17",27.3798,27.6807,27.0249,27.2178,9700.0],["2019-09-18",26.8166,27.1329,26.2303,26.8861,20100.0],["2019-09-19",26.7163,27.2795,25.8291,26.67,10200.0],["2019-09-20",26.6083,27.7192,26.5466,27.6344,30600.0],["2019-09-23",27.1946,27.727,27.1869,27.727,8500.0],["2019-09-24",26.9323,27.5187,26.9323,27.1561,8200.0],["2019-09-25",27.7655,27.7655,27.5418,27.619,1800.0],["2019-09-26",27.7115,27.7732,26.4463,27.7115,7700.0],["2019-09-27",27.8427,27.8427,27.2101,27.2101,1300.0],["2019-09-30",27.1561,27.4647,26.778,27.4261,5400.0],["2019-10-01",26.6469,27.2332,26.6469,27.2332,1600.0],["2019-10-02",26.4694,26.4694,26.4694,26.4694,1500.0],["2019-10-03",26.1223,26.9246,25.752,26.238,3400.0],["2019-10-04",26.238,27.1946,26.238,27.1946,5800.0],["2019-10-07",27.5032,27.6807,27.4647,27.4955,3500.0],["2019-10-08",27.5341,27.5341,26.9863,26.9863,5100.0],["2019-10-09",27.5727,27.5727,27.0789,27.0789,1900.0],["2019-10-10",27.0558,27.6652,27.0558,27.5881,4000.0],["2019-10-11",27.7732,27.7732,27.3875,27.3875,2100.0],["2019-10-14",27.3104,27.3104,26.6777,27.0018,2400.0],["2019-10-15",26.076,27.0018,26.076,26.9092,6000.0],["2019-10-16",26.8243,27.2332,26.4309,27.1561,3400.0],["2019-10-17",27.2178,27.2718,27.2101,27.2718,7200.0],["2019-10-18",27.0866,27.3798,26.9709,27.1406,5900.0],["2019-10-21",27.2178,27.4878,27.2178,27.4878,1800.0],["2019-10-22",27.3258,27.7655,27.3258,27.7655,3200.0],["2019-10-23",27.7578,27.7578,27.2795,27.6807,2000.0],["2019-10-24",27.7733,27.8504,27.511,27.8504,1700.0],["2019-10-25",27.7655,27.7733,27.565,27.565,2300.0],["2019-10-28",27.5418,27.7578,27.3875,27.7578,9200.0],["2019-10-29",27.6807,28.1976,27.6807,28.1976,6200.0],["2019-10-30",28.2361,28.5833,27.9507,28.1436,8200.0],["2019-10-31",27.6535,28.1902,27.6535,27.8402,3800.0],["2019-11-01",28.1436,28.8203,27.7157,28.3458,5300.0],["2019-11-04",28.0035,28.3925,28.0035,28.1591,9800.0],["2019-11-05",27.8635,28.3147,27.8635,28.3147,2100.0],["2019-11-06",28.0736,28.198,28.0736,28.198,1100.0],["2019-11-07",28.3925,28.3925,27.848,27.9258,2600.0],["2019-11-08",28.2369,28.3925,27.848,28.3847,5600.0],["2019-11-11",28.058,28.3925,28.058,28.2369,5100.0],["2019-11-12",28.0424,28.0424,27.459,27.6302,4900.0],["2019-11-13",27.6146,27.7857,27.2257,27.5213,3200.0],["2019-11-14",27.8169,28.3147,27.5524,27.6924,2300.0],["2019-11-15",27.8946,28.128,27.3112,28.0035,6000.0],["2019-11-18",28.0502,28.3925,27.3812,27.3812,4600.0],["2019-11-19",27.7391,28.0658,27.4201,28.0035,9400.0],["2019-11-20",28.3303,28.3925,27.6924,27.6924,10700.0],["2019-11-21",27.8869,28.1902,27.8869,28.1902,2300.0],["2019-11-22",28.3925,28.3925,28.3925,28.3925,1100.0],["2019-11-25",28.198,29.2793,28.198,29.2481,9500.0],["2019-11-26",29.1704,29.3259,28.9915,28.9915,3500.0],["2019-11-27",29.2093,29.3104,28.4858,28.4858,4900.0],["2019-11-29",28.7425,29.1548,28.198,29.1548,1300.0],["2019-12-02",29.287,29.287,28.478,28.6881,3000.0],["2019-12-03",28.7659,28.7659,28.1202,28.1202,3600.0],["2019-12-04",28.6803,28.9526,28.2525,28.3147,6000.0],["2019-12-05",28.1124,28.9837,28.1124,28.198,5800.0],["2019-12-06",28.5325,28.7814,28.1202,28.408,12000.0],["2019-12-09",28.478,29.007,28.3536,28.5092,5000.0],["2019-12-10",28.3847,29.3259,28.3847,28.8514,11400.0],["2019-12-11",28.408,29.0615,28.4003,29.0148,4600.0],["2019-12-12",29.0537,29.7849,28.9292,29.7849,9700.0],["2019-12-13",29.287,29.9093,29.0148,29.2326,7000.0],["2019-12-16",29.3648,29.8705,29.2093,29.8004,10500.0],["2019-12-17",29.676,29.746,29.3882,29.4815,6000.0],["2019-12-18",29.6526,29.746,29.5515,29.5515,5000.0],["2019-12-19",29.6526,29.8082,29.5515,29.6682,3000.0],["2019-12-20",29.7382,30.2594,29.7382,30.2594,22800.0],["2019-12-23",29.8782,30.3294,29.8782,30.1427,3100.0],["2019-12-24",29.956,30.2594,29.956,30.2594,600.0],["2019-12-26",30.2205,30.3294,29.9482,30.1271,35300.0],["2019-12-27",29.7149,30.096,29.7149,30.096,1900.0],["2019-12-30",30.1038,30.1038,29.4426,29.8549,4300.0],["2019-12-31",29.6915,30.096,29.4815,30.096,4400.0],["2020-01-02",29.8315,30.1038,29.6449,30.1038,2100.0],["2020-01-03",29.1004,30.096,29.1004,29.8705,3300.0],["2020-01-06",29.6215,30.3294,29.4815,30.0027,11900.0],["2020-01-07",29.8315,30.0727,29.6526,29.6526,3600.0],["2020-01-08",29.7927,29.7927,28.5247,29.2559,4800.0],["2020-01-09",28.8825,29.1392,28.797,29.1392,1600.0],["2020-01-10",27.7702,28.7347,27.7702,28.7347,2900.0],["2020-01-13",28.5169,29.0303,28.0191,28.6647,4600.0],["2020-01-14",28.7814,28.7814,28.5792,28.5947,2600.0],["2020-01-15",28.3536,29.1704,28.3536,29.1237,4400.0],["2020-01-16",28.9059,29.5515,28.9059,29.2637,3200.0],["2020-01-17",29.4271,29.7149,28.937,29.1704,5500.0],["2020-01-21",29.217,29.7149,29.0148,29.0226,4400.0],["2020-01-22",28.9759,29.3337,28.7036,28.7036,3400.0],["2020-01-23",28.3925,29.1392,28.2836,28.2836,6400.0],["2020-01-24",28.198,29.1081,28.0113,28.0113,5600.0],["2020-01-27",28.4625,28.9992,28.2914,28.408,7200.0],["2020-01-28",28.8981,29.2093,27.9413,29.2093,2800.0],["2020-01-29",29.3648,29.5437,28.8981,29.5437,3200.0],["2020-01-30",28.7581,29.2481,28.7581,29.2481,900.0],["2020-01-31",27.7702,28.408,27.7702,28.408,1900.0],["2020-02-03",28.7814,29.0848,27.8246,28.6258,7000.0],["2020-02-04",28.937,29.3726,28.937,29.3726,3200.0],["2020-02-05",29.3337,29.5593,29.0926,29.4815,2600.0],["2020-02-06",29.4893,29.4893,28.7837,28.7837,5000.0],["2020-02-07",28.7602,29.7951,28.423,29.0503,6100.0],["2020-02-10",29.0267,29.6462,28.5249,29.5756,1200.0],["2020-02-11",28.5249,29.5599,28.5249,29.1914,700.0],["2020-02-12",29.7011,29.7011,29.1679,29.1679,3200.0],["2020-02-13",29.0032,29.5991,29.0032,29.5991,1300.0],["2020-02-14",28.9483,29.7951,28.9483,29.3325,1000.0],["2020-02-18",28.8699,29.1679,28.5563,29.1679,4600.0],["2020-02-19",28.3603,29.1052,28.3603,28.6974,2900.0],["2020-02-20",28.9013,29.3325,27.9996,29.3325,3800.0],["2020-02-21",29.3247,29.3247,28.1486,28.7915,2200.0],["2020-02-24",28.619,28.619,27.5919,28.031,2500.0],["2020-02-25",28.423,28.9326,27.4899,27.5448,4800.0],["2020-02-26",28.2191,28.6974,28.2191,28.4936,1300.0],["2020-02-27",26.9803,27.5448,26.9803,26.9803,4600.0],["2020-02-28",26.5961,26.5961,24.3222,24.3222,10000.0],["2020-03-02",24.8241,26.0315,23.9459,25.7022,4700.0],["2020-03-03",25.7258,26.0316,23.8361,23.9616,33600.0],["2020-03-04",24.6359,26.0315,24.6359,26.0315,6700.0],["2020-03-05",24.9417,26.1335,24.1184,25.5454,3600.0],["2020-03-06",25.7101,25.7101,24.1105,24.1105,3500.0],["2020-03-09",22.8952,22.8952,20.786,21.6642,9100.0],["2020-03-10",22.1033,22.7227,21.2173,21.2878,14400.0],["2020-03-11",21.1702,21.9543,20.4018,20.4959,5900.0],["2020-03-12",22.3464,22.3464,19.1316,19.1316,5200.0],["2020-03-13",19.6413,20.2293,18.1515,20.2293,9200.0],["2020-03-16",16.5206,18.7396,16.5206,17.1949,8700.0],["2020-03-17",15.8934,19.359,15.8934,19.359,13400.0],["2020-03-18",17.5713,19.8373,17.5713,17.8536,15400.0],["2020-03-19",17.8771,19.21,17.8771,19.21,5600.0],["2020-03-20",18.2456,18.3475,16.7637,18.2456,12400.0],["2020-03-23",19.0689,19.6021,17.093,17.1714,11200.0],["2020-03-24",18.1201,18.2691,16.0737,17.2577,7400.0],["2020-03-25",17.0773,20.4097,17.0773,20.4097,11500.0],["2020-03-26",20.786,21.6328,20.1901,21.5231,7500.0],["2020-03-27",19.0062,22.3228,19.0062,21.3035,6900.0],["2020-03-30",21.1702,21.8445,19.6883,20.9742,14000.0],["2020-03-31",21.1781,21.5231,20.8174,21.5231,10600.0],["2020-04-01",21.28,21.5231,19.6413,19.853,16400.0],["2020-04-02",20.4881,21.1702,19.3982,21.1702,6600.0],["2020-04-03",21.1153,21.1153,20.3783,20.8566,3800.0],["2020-04-06",21.1702,21.1702,19.2179,21.1702,10100.0],["2020-04-07",21.1702,21.1702,20.1039,20.935,11000.0],["2020-04-08",20.8252,23.1696,20.7625,22.7306,18500.0],["2020-04-09",22.7384,22.9736,21.5623,22.6051,12300.0],["2020-04-13",22.3699,22.9815,21.8681,22.7306,6400.0],["2020-04-14",22.7384,23.3578,21.9073,22.1111,20700.0],["2020-04-15",21.7348,21.7348,19.5315,19.5315,32100.0],["2020-04-16",19.6021,19.6021,17.6419,18.1672,8200.0],["2020-04-17",18.1907,18.4259,17.587,18.3162,24500.0],["2020-04-20",18.0417,20.7311,17.8144,18.7945,22700.0],["2020-04-21",17.6811,19.4452,17.242,19.014,21600.0],["2020-04-22",19.1316,20.5351,18.4651,20.2215,14200.0],["2020-04-23",20.5038,20.7703,20.0725,20.3861,13200.0],["2020-04-24",20.6214,20.6214,18.8964,20.1509,18200.0],["2020-04-27",20.6214,21.9151,19.1943,21.3506,15500.0],["2020-04-28",21.9308,21.9308,20.5038,20.8566,8800.0],["2020-04-29",21.7975,24.2987,21.7975,23.5225,16300.0],["2020-04-30",22.7305,23.5304,22.675,22.8889,9500.0],["2020-05-01",21.9781,21.9781,20.4812,20.7742,8900.0],["2020-05-04",20.3228,21.2178,19.8793,20.3386,10700.0],["2020-05-05",20.5921,20.8772,19.7446,19.7446,4700.0],["2020-05-06",20.204,20.6396,19.3645,20.5921,11700.0],["2020-05-07",20.4891,21.0435,20.3149,20.9881,14100.0],["2020-05-08",20.9881,22.1365,20.9881,21.8751,13800.0],["2020-05-11",21.7009,22.3107,20.6554,21.4712,13900.0],["2020-05-12",22.1761,22.1761,18.4457,18.4457,11300.0],["2020-05-13",18.4457,19.1031,17.828,18.224,11800.0],["2020-05-14",18.224,18.6121,17.3845,18.1685,10700.0],["2020-05-15",18.2161,19.4595,18.0735,19.4595,7600.0],["2020-05-18",20.0931,20.9881,19.3724,20.1881,23100.0],["2020-05-19",20.2753,20.5525,19.4041,20.1961,7000.0],["2020-05-20",20.2832,21.2257,19.8001,20.4891,10500.0],["2020-05-21",20.5921,21.0118,19.9585,19.9664,9200.0],["2020-05-22",19.9585,20.2911,19.6971,19.6971,5200.0],["2020-05-26",20.2673,20.6792,19.8793,19.903,8700.0],["2020-05-27",20.5366,21.8355,19.7921,20.8455,12200.0],["2020-05-28",20.8138,21.0831,19.7921,19.7921,7100.0],["2020-05-29",19.8238,20.4337,19.4437,19.8001,6400.0],["2020-06-01",20.2119,20.2594,19.8001,19.8001,7700.0],["2020-06-02",20.0852,21.2177,19.8872,19.8872,7600.0],["2020-06-03",20.3069,20.497,20.2594,20.3149,3200.0],["2020-06-04",20.3228,20.9089,20.3228,20.9009,5500.0],["2020-06-05",21.3128,22.7067,20.7901,22.5721,7400.0],["2020-06-08",22.7305,22.7305,20.1961,21.3603,17100.0],["2020-06-09",20.3228,21.0198,20.204,20.3624,8300.0],["2020-06-10",19.9347,20.8455,19.8397,20.1961,8300.0],["2020-06-11",19.7209,19.7209,17.4874,18.2081,13700.0],["2020-06-12",18.7309,19.3803,18.3665,18.8497,11400.0],["2020-06-15",18.4061,19.9743,18.4061,19.7684,9800.0],["2020-06-16",20.3465,21.6771,18.2161,20.2753,17000.0],["2020-06-17",19.7446,20.0852,19.1665,19.1665,5100.0],["2020-06-18",18.6913,19.6733,18.3111,19.2536,5800.0],["2020-06-19",19.4595,21.3841,19.4041,21.3841,28000.0],["2020-06-22",20.7267,21.3841,19.6258,20.9089,15600.0],["2020-06-23",20.9722,21.297,20.0535,21.0831,9700.0],["2020-06-24",21.0831,21.0831,19.0239,19.1189,25900.0],["2020-06-25",19.0477,21.3841,19.0477,21.3841,16800.0],["2020-06-26",20.8693,20.9168,19.5545,20.9089,39500.0],["2020-06-29",20.9089,20.9881,19.7525,20.8297,17700.0],["2020-06-30",20.3069,20.6475,20.3069,20.5129,6900.0],["2020-07-01",20.5129,20.5129,19.8555,20.1644,9400.0],["2020-07-02",20.5129,20.9089,19.9189,20.1961,15300.0],["2020-07-06",19.9189,20.2753,19.8397,20.1961,4800.0],["2020-07-07",20.0297,20.1961,19.2853,19.3249,7100.0],["2020-07-08",19.6813,20.5129,19.4041,19.4041,15300.0],["2020-07-09",19.7209,19.903,18.7784,18.8497,8300.0],["2020-07-10",19.2615,20.1961,18.8734,20.1961,7000.0],["2020-07-13",20.2277,20.4337,19.4357,19.9426,10400.0],["2020-07-14",19.7367,19.7367,19.4199,19.5466,2900.0],["2020-07-15",19.9664,20.3149,19.6417,19.8555,14300.0],["2020-07-16",19.5783,19.7921,18.8101,19.6417,9800.0],["2020-07-17",19.4991,20.0535,18.7388,19.0081,11700.0],["2020-07-20",19.1269,19.214,19.0081,19.2061,3100.0],["2020-07-21",19.4041,19.8793,19.0318,19.7209,7800.0],["2020-07-22",19.3249,19.8476,19.3249,19.6813,6000.0],["2020-07-23",19.5862,20.0535,19.507,19.9189,4700.0],["2020-07-24",19.6813,20.006,19.1823,19.1823,4500.0],["2020-07-27",19.1665,19.5149,18.8972,19.4041,7700.0],["2020-07-28",18.9843,19.5625,18.9843,19.309,6100.0],["2020-07-29",19.309,19.8001,19.2932,19.8001,4500.0],["2020-07-30",19.4833,19.6496,19.1665,19.4833,5400.0],["2020-07-31",19.4278,19.4278,19.0081,19.1031,6500.0],["2020-08-03",19.2694,19.4041,19.214,19.3882,4100.0],["2020-08-04",19.3961,19.7209,19.3882,19.6021,9900.0],["2020-08-05",19.9189,20.2515,19.6021,20.0377,8800.0],["2020-08-06",20.1659,20.1659,19.8694,20.0377,4200.0],["2020-08-07",19.2362,20.1258,19.2362,19.9735,6000.0],["2020-08-10",20.3182,20.3182,19.8373,19.8373,7200.0],["2020-08-11",20.0377,20.0377,19.4526,19.4526,5400.0],["2020-08-12",19.9415,20.0136,19.8533,19.9976,3100.0],["2020-08-13",19.9735,19.9976,19.8293,19.9174,1400.0],["2020-08-14",19.7411,19.9174,19.5327,19.9174,4000.0],["2020-08-17",20.0377,20.0377,19.5167,19.5167,6600.0],["2020-08-18",19.6289,19.7652,19.5247,19.5247,1500.0],["2020-08-19",19.677,19.7411,19.5568,19.7411,1500.0],["2020-08-20",19.5648,19.6289,19.5568,19.5568,1700.0],["2020-08-21",19.4766,19.4766,18.9957,19.172,5900.0],["2020-08-24",19.172,19.3965,19.1159,19.2362,5400.0],["2020-08-25",19.3644,19.3965,19.0037,19.2762,3400.0],["2020-08-26",19.4606,19.5808,19.0438,19.0438,6400.0],["2020-08-27",19.3163,19.4446,19.0278,19.0278,6300.0],["2020-08-28",19.1961,19.6289,19.1961,19.6289,2300.0],["2020-08-31",19.3003,19.6289,19.1079,19.1079,5100.0],["2020-09-01",19.4365,19.4365,19.4365,19.4365,1500.0],["2020-09-02",19.4365,19.7091,19.4365,19.6369,2200.0],["2020-09-03",19.5487,19.6369,19.124,19.6289,6200.0],["2020-09-04",19.5487,19.5487,19.5487,19.5487,1300.0],["2020-09-08",19.3003,19.5568,19.2522,19.2522,1600.0],["2020-09-09",19.5888,19.5888,19.0358,19.1239,7000.0],["2020-09-10",19.3644,19.3804,19.132,19.3404,1600.0],["2020-09-11",19.0358,19.124,18.8354,18.8354,3100.0],["2020-09-14",19.0839,19.5808,18.6992,19.5808,2400.0],["2020-09-15",19.7732,19.7732,18.8354,18.8354,7300.0],["2020-09-16",18.8274,19.132,18.2583,18.6751,8200.0],["2020-09-17",18.3224,18.8354,18.0339,18.8354,6300.0],["2020-09-18",18.5148,18.5228,18.1461,18.5228,14600.0],["2020-09-21",18.0419,18.0419,17.7934,17.7934,6500.0],["2020-09-22",17.7934,17.7934,17.2324,17.2324,6800.0],["2020-09-23",17.3847,17.3847,15.7095,16.9278,4200.0],["2020-09-24",16.8316,18.5148,16.8316,16.8477,2200.0],["2020-09-25",17.2324,17.7373,16.8316,17.016,7000.0],["2020-09-28",17.1122,17.1122,17.1122,17.1122,1800.0],["2020-09-29",17.2725,17.2725,16.8316,17.1522,3000.0],["2020-09-30",17.4488,17.4488,16.8877,17.1362,2700.0],["2020-10-01",17.537,17.537,16.9599,16.9599,1800.0],["2020-10-02",17.2645,17.3767,17.0801,17.2404,2600.0],["2020-10-05",17.553,18.627,17.553,17.8816,5100.0],["2020-10-06",18.1381,18.603,17.2244,17.2244,4500.0],["2020-10-07",17.8175,18.5549,17.8175,18.4747,3900.0],["2020-10-08",18.4747,18.9636,18.106,18.3144,4800.0],["2020-10-09",18.4347,18.635,18.1942,18.3545,4400.0],["2020-10-12",18.6591,18.9075,18.6591,18.8114,2500.0],["2020-10-13",18.8354,18.8354,18.3305,18.4347,3600.0],["2020-10-14",18.5068,18.9717,18.2343,18.2343,2100.0],["2020-10-15",18.643,18.7152,17.9217,18.4988,6400.0],["2020-10-16",18.2744,18.6831,18.2263,18.2583,6900.0],["2020-10-19",18.7713,18.7713,17.9457,17.9457,3300.0],["2020-10-20",17.9938,18.5549,17.9938,18.5549,4000.0],["2020-10-21",18.2744,18.2744,18.2744,18.2744,1100.0],["2020-10-22",18.7472,18.8835,18.7472,18.7553,6800.0],["2020-10-23",18.9556,19.1881,18.9316,19.1801,5600.0],["2020-10-26",19.2762,19.2762,18.4507,18.8755,7200.0],["2020-10-27",19.0518,19.3644,18.9636,18.9636,3200.0],["2020-10-28",18.8995,18.9636,18.3144,18.5308,13900.0],["2020-10-29",18.1541,18.4347,18.1541,18.4347,2600.0],["2020-10-30",18.1541,18.1541,17.6332,17.6332,10100.0],["2020-11-02",18.0179,18.3946,18.0179,18.3946,2200.0],["2020-11-03",18.4347,19.156,18.4347,19.156,12400.0],["2020-11-04",18.7392,19.2201,18.7392,19.0117,5200.0],["2020-11-05",18.9955,19.4014,18.8494,18.8819,5200.0],["2020-11-06",19.1822,19.1822,18.5409,18.5409,5400.0],["2020-11-09",18.6708,19.377,18.5977,18.6789,16100.0],["2020-11-10",19.0117,20.2943,19.0117,20.2132,14000.0],["2020-11-11",20.2943,20.2943,19.8398,20.2862,8400.0],["2020-11-12",19.8479,19.8479,19.5313,19.5313,2200.0],["2020-11-13",19.8154,20.4973,19.8154,19.994,7200.0],["2020-11-16",20.5298,21.5932,20.5298,21.5932,8000.0],["2020-11-17",21.4308,21.9179,20.5135,21.2766,6400.0],["2020-11-18",21.6175,21.6175,20.8707,21.1386,7300.0],["2020-11-19",21.1629,21.7393,21.1629,21.7393,2200.0],["2020-11-20",21.374,21.6013,21.3172,21.3902,4800.0],["2020-11-23",21.8854,21.9179,21.6825,21.8448,2900.0],["2020-11-24",22.3238,24.0204,22.3238,23.0381,10500.0],["2020-11-25",23.444,23.6876,22.6891,23.5171,7300.0],["2020-11-27",23.6713,24.1422,23.6713,24.1422,1800.0],["2020-11-30",23.9311,23.9311,22.9732,23.095,4700.0],["2020-12-01",23.3628,23.3628,22.7378,22.7378,3800.0],["2020-12-02",20.8869,22.4455,20.8869,21.7718,4900.0],["2020-12-03",21.7149,22.0234,21.5039,21.6744,5900.0],["2020-12-04",21.6987,22.2507,21.6744,21.9098,7200.0],["2020-12-07",22.1289,23.4197,21.9179,22.3644,4700.0],["2020-12-08",22.0721,22.5998,21.9828,22.5998,3600.0],["2020-12-09",22.5348,23.233,22.5348,23.0706,16900.0],["2020-12-10",23.1355,23.1355,22.7703,23.1355,2500.0],["2020-12-11",22.7784,22.9001,22.7378,22.9001,1400.0],["2020-12-14",23.0057,23.0544,22.8352,22.8352,3800.0],["2020-12-15",23.1355,24.1827,22.9326,23.7038,11500.0],["2020-12-16",23.9717,24.4263,23.6145,23.6145,3200.0],["2020-12-17",24.4506,24.4506,23.7119,24.134,2700.0],["2020-12-18",24.2639,26.9509,23.6713,24.6049,35900.0],["2020-12-21",24.6455,25.0838,23.5983,24.1422,5500.0],["2020-12-22",24.3532,24.6292,24.272,24.3126,4600.0],["2020-12-23",24.3207,24.7672,24.1503,24.2233,2300.0],["2020-12-24",24.7591,24.7591,24.3532,24.3857,1200.0],["2020-12-28",24.6292,24.6292,23.6389,23.7119,2900.0],["2020-12-29",23.6145,23.6145,21.5607,22.9813,41100.0],["2020-12-30",22.7378,22.8595,22.4942,22.6485,5300.0],["2020-12-31",22.1452,22.267,21.9422,21.9422,4100.0],["2021-01-04",22.202,22.202,21.7555,21.9179,5100.0],["2021-01-05",21.6987,22.3238,21.5282,21.5282,6900.0],["2021-01-06",21.8692,23.3872,21.8692,22.7946,9400.0],["2021-01-07",21.7149,22.5835,21.7149,22.4699,11500.0],["2021-01-08",22.7053,22.7297,22.0721,22.3238,12400.0],["2021-01-11",22.1614,22.4131,22.1614,22.3562,7900.0],["2021-01-12",22.7215,22.7215,22.7215,22.7215,1900.0],["2021-01-13",22.7297,22.9732,22.5348,22.5348,7000.0],["2021-01-14",22.7378,23.1355,22.6485,22.6485,8600.0],["2021-01-15",22.4293,24.2558,22.4293,24.1584,35400.0],["2021-01-19",23.9636,24.1503,22.892,22.9732,8700.0],["2021-01-20",23.8661,23.8661,22.5348,22.6728,5300.0],["2021-01-21",22.5592,23.1599,22.5592,22.681,5800.0],["2021-01-22",22.4455,23.0381,22.4455,23.0381,12700.0],["2021-01-25",23.0625,23.1518,22.4455,23.1518,5900.0],["2021-01-26",22.7702,23.1599,22.4537,22.6891,10000.0],["2021-01-27",22.4293,22.7215,22.4293,22.4455,9400.0],["2021-01-28",22.5267,22.9164,21.9585,22.3968,12200.0],["2021-01-29",22.4374,22.4374,21.7231,21.926,8300.0],["2021-02-01",22.3806,22.3806,21.7393,21.7961,9000.0],["2021-02-02",23.1193,23.1193,21.8529,22.3157,6300.0],["2021-02-03",22.1046,23.1437,22.1046,22.5673,6700.0],["2021-02-04",22.9366,24.6189,22.5673,23.8639,9500.0],["2021-02-05",23.7982,23.7982,22.5509,23.2648,40000.0],["2021-02-08",23.273,23.6259,22.7971,23.6259,5100.0],["2021-02-09",23.2566,23.2648,22.7478,23.0597,4000.0],["2021-02-10",22.5673,23.6916,22.3211,22.3375,46800.0],["2021-02-11",22.3704,22.715,22.157,22.3786,16300.0],["2021-02-12",21.7877,22.5919,21.7549,22.436,6400.0],["2021-02-16",22.6986,22.6986,21.9929,22.1406,9600.0],["2021-02-17",21.5333,22.6001,21.5333,21.7631,6000.0],["2021-02-18",21.8452,22.157,21.2789,21.3856,4900.0],["2021-02-19",21.3774,21.6892,21.3774,21.6892,6200.0],["2021-02-22",21.7056,22.4934,21.6646,22.2637,5100.0],["2021-02-23",22.8299,22.8956,22.0749,22.3786,7300.0],["2021-02-24",22.5509,23.6834,22.5509,22.7232,4200.0],["2021-02-25",22.157,22.9694,22.157,22.5345,5800.0],["2021-02-26",22.5673,23.0022,22.3211,22.5345,6900.0],["2021-03-01",23.0679,23.0679,22.2801,22.2801,6500.0],["2021-03-02",22.157,22.9858,22.157,22.9858,6800.0],["2021-03-03",23.4126,23.7408,23.4126,23.5931,6000.0],["2021-03-04",23.7408,24.6189,23.6259,24.6189,13300.0],["2021-03-05",24.6189,26.375,24.6189,26.2601,11900.0],["2021-03-08",26.2601,27.885,26.2109,27.8768,13800.0],["2021-03-09",27.8768,28.2132,26.7197,28.2132,9700.0],["2021-03-10",27.5978,27.5978,25.8744,27.4336,14300.0],["2021-03-11",26.9002,27.4254,26.4489,27.4254,6500.0],["2021-03-12",27.2531,27.5649,26.8592,27.4254,3800.0],["2021-03-15",27.1546,27.4829,26.1124,26.2191,5900.0],["2021-03-16",25.0292,25.4477,24.225,24.7994,12900.0],["2021-03-17",24.6025,25.1113,24.6025,25.1113,8300.0],["2021-03-18",24.9389,25.2344,24.5286,25.2344,6800.0],["2021-03-19",25.2754,25.8334,25.0374,25.6775,41100.0],["2021-03-22",25.5462,25.5954,24.9225,25.5626,22500.0],["2021-03-23",25.5954,27.2777,25.5216,27.2777,24200.0],["2021-03-24",26.9413,27.8275,26.6951,27.2367,15800.0],["2021-03-25",27.5239,27.5239,27.0972,27.1054,4500.0],["2021-03-26",27.1628,27.1628,25.0292,25.2426,28500.0],["2021-03-29",26.851,26.851,25.103,25.9975,18700.0],["2021-03-30",25.6693,27.0561,25.5626,26.81,20300.0],["2021-03-31",27.0151,27.0151,25.5872,25.5872,17700.0],["2021-04-01",25.4395,26.6458,25.3492,26.137,5400.0],["2021-04-05",26.137,26.137,25.579,25.579,7500.0],["2021-04-06",25.6036,25.6036,25.0538,25.5134,14100.0],["2021-04-07",25.4067,25.4067,24.6845,24.8733,12700.0],["2021-04-08",24.6599,25.2508,24.6599,24.9471,6100.0],["2021-04-09",24.7009,24.9635,24.7009,24.783,4200.0],["2021-04-12",24.7009,24.7502,23.8721,24.3152,22400.0],["2021-04-13",24.3152,24.6107,24.225,24.3317,8700.0],["2021-04-14",24.4137,25.0292,24.3973,24.824,14500.0],["2021-04-15",25.0702,25.1277,24.6353,24.6353,13000.0],["2021-04-16",24.9389,25.1441,24.824,24.8487,55000.0],["2021-04-19",25.0948,25.2836,24.6271,24.824,12700.0],["2021-04-20",24.9061,25.3,24.4958,24.6435,18900.0],["2021-04-21",24.4301,24.9553,24.4137,24.4137,5600.0],["2021-04-22",24.4712,24.9635,24.4712,24.545,11800.0],["2021-04-23",24.6435,24.9717,24.4137,24.5122,14000.0],["2021-04-26",24.9471,24.9471,24.6599,24.824,10000.0],["2021-04-27",25.1277,25.2918,24.824,24.8405,11900.0],["2021-04-28",25.0702,25.0702,24.742,24.742,8700.0],["2021-04-29",24.8569,25.062,24.742,24.98,9800.0],["2021-04-30",24.6681,25.1031,24.6599,24.742,19800.0],["2021-05-03",24.8487,25.3574,24.6845,24.8405,12200.0],["2021-05-04",24.9553,24.9553,24.6599,24.7174,7000.0],["2021-05-05",24.8815,24.9307,24.7338,24.7666,19600.0],["2021-05-06",24.9324,24.9324,24.75,24.7583,8500.0],["2021-05-07",24.8993,24.8993,24.6588,24.6754,9100.0],["2021-05-10",24.75,25.0236,24.75,24.9573,15600.0],["2021-05-11",24.9324,25.2475,24.6754,24.9573,14000.0],["2021-05-12",25.1231,25.148,24.75,24.75,9700.0],["2021-05-13",24.6837,25.5294,24.6837,25.1812,8600.0],["2021-05-14",24.9739,25.6206,24.9739,25.3719,6000.0],["2021-05-17",25.1729,25.6869,25.1729,25.5543,5900.0],["2021-05-18",25.3636,25.8776,25.3636,25.7864,4300.0],["2021-05-19",25.6952,25.6952,24.7666,24.9158,5700.0],["2021-05-20",24.9158,25.1231,24.8827,25.1231,12400.0],["2021-05-21",25.2309,25.6289,25.0319,25.5709,4900.0],["2021-05-24",25.6289,25.6952,25.2309,25.2392,3900.0],["2021-05-25",25.1895,25.1895,25.0817,25.0817,11600.0],["2021-05-26",25.3304,25.7035,25.0983,25.289,7300.0],["2021-05-27",25.289,25.6952,24.9988,25.0402,4200.0],["2021-05-28",25.0153,25.6952,24.9988,25.347,4700.0],["2021-06-01",25.7035,25.7035,25.1231,25.1397,4100.0],["2021-06-02",25.1231,25.2392,24.9988,25.2392,3800.0],["2021-06-03",25.0153,25.5874,24.9988,25.206,6100.0],["2021-06-04",24.9988,25.6289,24.9988,24.9988,11300.0],["2021-06-07",25.0485,25.4962,25.007,25.0402,14900.0],["2021-06-08",25.0817,25.206,25.0402,25.0402,12400.0],["2021-06-09",25.0402,25.2807,25.0402,25.0402,3600.0],["2021-06-10",25.289,25.604,25.0402,25.1148,9400.0],["2021-06-11",25.3387,25.3387,25.0734,25.0983,11100.0],["2021-06-14",25.09,25.1065,25.0402,25.0402,8700.0],["2021-06-15",25.289,25.289,24.9158,25.0568,15400.0],["2021-06-16",24.9158,25.1812,24.8827,25.0983,23100.0],["2021-06-17",25.0402,25.2724,24.8827,25.0983,20000.0],["2021-06-18",24.8827,25.3719,24.8744,25.3719,35000.0],["2021-06-21",25.2972,25.6123,24.891,25.1977,31300.0],["2021-06-22",24.891,25.3802,24.8827,24.9573,27500.0],["2021-06-23",24.9158,25.3138,24.8827,24.949,21500.0],["2021-06-24",24.9573,25.0817,24.9573,25.0817,38300.0],["2021-06-25",24.9407,25.6621,24.9076,25.289,541700.0],["2021-06-28",25.3387,26.6985,25.3387,26.4083,18300.0],["2021-06-29",26.2839,26.6653,26.1181,26.4912,23200.0],["2021-06-30",26.1264,26.657,26.1264,26.4829,10600.0],["2021-07-01",26.4498,26.74,26.1347,26.3917,13400.0],["2021-07-02",26.2093,26.8892,26.2093,26.5824,21800.0],["2021-07-06",26.7317,26.7317,26.4912,26.5327,18600.0],["2021-07-07",26.5327,27.196,26.5327,26.5327,8800.0],["2021-07-08",26.3254,26.4581,26.3254,26.3254,5700.0],["2021-07-09",26.5327,26.5327,26.5327,26.5327,1200.0],["2021-07-12",26.6985,27.1131,26.5327,26.8229,3300.0],["2021-07-13",26.74,26.9058,26.5327,26.74,9200.0],["2021-07-14",26.9141,27.0716,26.6156,26.798,9800.0],["2021-07-15",26.798,27.3618,26.798,27.3618,5800.0],["2021-07-16",26.8809,28.9372,26.8809,27.6271,17100.0],["2021-07-19",27.3618,27.3618,26.7731,26.7731,6700.0],["2021-07-20",26.9555,27.7681,26.6985,26.6985,23700.0],["2021-07-21",26.6985,28.1163,26.6985,27.0882,3800.0],["2021-07-22",27.1131,27.4779,26.939,27.1131,14100.0],["2021-07-23",27.7515,28.0915,27.2872,28.0915,5500.0],["2021-07-26",27.793,28.3153,27.3121,28.3153,6800.0],["2021-07-27",28.1993,28.6055,26.7731,28.5309,3200.0],["2021-07-28",28.5972,28.5972,27.8261,28.2241,4000.0],["2021-07-29",28.3568,28.3568,26.8146,27.8013,5900.0],["2021-07-30",27.992,27.992,27.992,27.992,400.0],["2021-08-02",28.2988,28.2988,27.2457,28.1495,3600.0],["2021-08-03",27.4447,28.1661,26.8892,26.8892,8800.0],["2021-08-04",27.0716,28.1661,27.0716,27.6935,3500.0],["2021-08-05",27.6684,28.4134,27.4256,27.6265,4700.0],["2021-08-06",27.8777,28.0702,27.7521,28.0618,4400.0],["2021-08-09",27.7521,27.953,27.7102,27.953,1500.0],["2021-08-10",27.6935,27.9614,27.6935,27.9614,1700.0],["2021-08-11",27.4674,28.0451,27.4674,28.0451,2500.0],["2021-08-12",27.9865,28.1288,27.8107,27.8107,2600.0],["2021-08-13",27.9363,28.0702,27.8023,27.8023,2000.0],["2021-08-16",27.6265,27.8777,27.1242,27.1242,2200.0],["2021-08-17",26.7893,27.5846,26.7893,27.0823,1200.0],["2021-08-18",27.0823,27.0823,27.0823,27.0823,0.0],["2021-08-19",26.5214,27.0489,26.5214,26.5214,9000.0],["2021-08-20",26.5214,26.5214,26.5214,26.5214,400.0],["2021-08-23",27.3168,27.3168,26.5214,26.714,4700.0],["2021-08-24",26.4963,26.5717,26.4963,26.5717,500.0],["2021-08-25",27.074,27.6851,26.5717,26.9149,11700.0],["2021-08-26",26.6052,27.2079,26.6052,26.9568,6700.0],["2021-08-27",27.1326,27.3837,27.0154,27.0405,3500.0],["2021-08-30",27.0572,27.3251,26.6386,26.6889,4400.0],["2021-08-31",26.6052,26.7893,26.4628,26.5466,3100.0],["2021-09-01",26.2033,28.246,26.2033,26.6721,3000.0],["2021-09-02",26.3708,26.9735,26.3708,26.7056,2100.0],["2021-09-03",26.7893,27.2079,25.9689,26.1615,6900.0],["2021-09-07",26.421,26.421,26.421,26.421,1800.0],["2021-09-08",26.4545,26.9651,26.0861,26.128,1400.0],["2021-09-09",26.3038,26.3708,26.128,26.128,1700.0],["2021-09-10",26.1615,26.1615,26.0777,26.0777,2500.0],["2021-09-13",26.647,26.8647,26.488,26.8312,7600.0],["2021-09-14",26.7893,26.7893,26.7893,26.7893,1300.0],["2021-09-15",26.8479,26.9149,26.7893,26.9149,2000.0],["2021-09-16",27.0489,27.0489,26.7893,26.8982,4100.0],["2021-09-17",26.7893,27.0489,26.7893,27.0489,7400.0],["2021-09-20",26.7893,27.0405,26.7893,27.0154,3300.0],["2021-09-21",26.7893,26.9735,26.7893,26.9735,1100.0],["2021-09-22",26.9986,26.9986,26.7893,26.7893,1300.0],["2021-09-23",26.7893,26.8647,26.0861,26.488,3900.0],["2021-09-24",26.3708,26.9568,26.3708,26.9568,1300.0],["2021-09-27",26.6219,27.0489,26.6219,26.7893,4400.0],["2021-09-28",26.9735,26.9735,26.7893,26.7893,900.0],["2021-09-29",26.488,26.7893,26.4545,26.7726,2000.0],["2021-09-30",26.8814,26.8814,26.5968,26.5968,600.0],["2021-10-01",26.7391,26.9149,26.5968,26.5968,1100.0],["2021-10-04",26.5968,26.5968,26.5968,26.5968,400.0],["2021-10-05",26.6638,26.6721,26.4796,26.6721,8500.0],["2021-10-06",26.7056,27.2079,26.7056,27.2079,2100.0],["2021-10-07",27.2079,27.2079,26.7475,26.8396,1500.0],["2021-10-08",26.4126,26.7475,26.3791,26.7056,1600.0],["2021-10-11",26.6805,26.9986,26.6805,26.9986,1000.0],["2021-10-12",26.9986,26.9986,26.9986,26.9986,0.0],["2021-10-13",27.0237,27.0237,26.4461,26.9149,1400.0],["2021-10-14",26.714,26.714,26.5717,26.5968,1600.0],["2021-10-15",26.6805,26.8982,26.5382,26.8982,2800.0],["2021-10-18",26.8731,26.8731,26.4963,26.4963,800.0],["2021-10-19",26.94,26.94,26.5131,26.6973,2000.0],["2021-10-20",26.6973,26.6973,26.6973,26.6973,0.0],["2021-10-21",27.2079,27.8693,26.7056,27.2079,2100.0],["2021-10-22",27.1661,27.6349,27.1242,27.6349,1700.0],["2021-10-25",27.6349,27.6349,27.6349,27.6349,300.0],["2021-10-26",27.2079,27.6181,27.2079,27.233,1400.0],["2021-10-27",27.4758,27.4758,27.2079,27.2079,2500.0],["2021-10-28",27.2079,27.2079,27.2079,27.2079,0.0],["2021-10-29",27.2582,27.5679,27.2079,27.2079,1200.0],["2021-11-01",26.9986,27.6181,26.8731,27.6181,2700.0],["2021-11-02",27.4591,27.5679,27.2498,27.2498,1200.0],["2021-11-03",27.2498,27.2498,27.2498,27.2498,500.0],["2021-11-04",27.6049,27.6049,27.309,27.309,800.0],["2021-11-05",27.3512,27.8332,27.2244,27.2244,2200.0],["2021-11-08",27.5626,27.8923,27.2329,27.2498,1900.0],["2021-11-09",27.2498,27.2498,27.2498,27.2498,0.0],["2021-11-10",26.8778,27.1906,26.8693,27.1906,6300.0],["2021-11-11",26.9285,27.4527,26.9031,26.9285,7100.0],["2021-11-12",26.9454,27.309,26.9116,27.2413,2900.0],["2021-11-15",27.2413,27.2667,27.1399,27.1399,1600.0],["2021-11-16",26.8947,27.8839,26.8947,27.8332,3100.0],["2021-11-17",27.9008,27.9262,27.6049,27.6049,1800.0],["2021-11-18",27.6472,28.7463,27.6049,27.6472,1400.0],["2021-11-19",28.7125,28.7209,27.6894,27.6894,1300.0],["2021-11-22",27.6894,27.6894,27.6894,27.6894,0.0],["2021-11-23",28.1544,28.1544,27.6472,27.6641,2300.0],["2021-11-24",27.7486,28.6448,27.6472,27.6472,2800.0],["2021-11-26",27.6472,27.6472,27.6472,27.6472,400.0],["2021-11-29",27.7993,27.7993,27.7993,27.7993,400.0],["2021-11-30",28.1544,28.1544,27.6472,27.6472,2900.0],["2021-12-01",27.8078,28.1122,27.6049,27.6472,6100.0],["2021-12-02",27.7148,27.7148,27.7148,27.7148,400.0],["2021-12-03",28.1544,28.1544,28.1544,28.1544,1400.0],["2021-12-06",27.6049,28.2559,27.6049,27.9008,3100.0],["2021-12-07",27.8247,28.5349,27.8247,28.5349,1700.0],["2021-12-08",27.9092,28.0783,27.6979,28.0783,3100.0],["2021-12-09",27.6894,27.6894,27.6894,27.6894,1700.0],["2021-12-10",28.0276,28.7125,27.681,28.7125,3900.0],["2021-12-13",28.3912,28.5011,27.9853,27.9853,2600.0],["2021-12-14",27.9177,28.0783,26.8693,26.8693,22500.0],["2021-12-15",27.2498,27.5964,26.8693,26.8778,7600.0],["2021-12-16",28.5265,28.5265,27.0046,27.1568,1500.0],["2021-12-17",26.937,27.3512,26.937,27.3512,900.0],["2021-12-20",27.0046,27.3935,27.0046,27.2329,2500.0],["2021-12-21",27.0046,27.7148,26.8693,27.2498,9400.0],["2021-12-22",27.4358,27.4358,27.4358,27.4358,1400.0],["2021-12-23",27.5541,28.7463,27.5541,28.1713,7900.0],["2021-12-27",27.1906,28.7125,27.1906,27.9093,700.0],["2021-12-28",28.7294,28.7294,28.0783,28.0783,600.0],["2021-12-29",28.7209,28.7209,27.9008,27.9008,1900.0],["2021-12-30",27.9853,27.9853,27.9008,27.9008,3000.0],["2021-12-31",27.9008,28.1629,27.9008,27.9853,1100.0],["2022-01-03",27.9008,28.0023,27.6979,27.9853,3500.0],["2022-01-04",27.9008,28.4335,27.9008,28.4335,500.0],["2022-01-05",28.0192,28.3574,28.0192,28.3574,2100.0],["2022-01-06",27.9854,28.4081,27.9854,28.4081,1700.0],["2022-01-07",28.3996,28.704,28.3996,28.6533,1300.0],["2022-01-10",28.7378,28.7378,28.7378,28.7378,1200.0],["2022-01-11",28.4588,28.7463,27.9853,28.7463,1600.0],["2022-01-12",28.3235,28.7294,28.3235,28.3235,5500.0],["2022-01-13",28.4335,28.4926,28.1206,28.4926,2400.0],["2022-01-14",28.6195,28.7463,28.3404,28.3827,1700.0],["2022-01-18",28.332,28.4842,28.3235,28.4842,1500.0],["2022-01-19",28.0023,28.4504,28.0023,28.4081,600.0],["2022-01-20",28.4165,28.4165,28.4165,28.4165,600.0],["2022-01-21",28.7463,28.7463,28.7463,28.7463,1300.0],["2022-01-24",28.6195,28.6195,28.6195,28.6195,400.0],["2022-01-25",28.1544,28.3235,28.1122,28.3235,1900.0],["2022-01-26",28.4335,28.7463,28.1544,28.1544,1500.0],["2022-01-27",28.1544,28.1544,28.1544,28.1544,500.0],["2022-01-28",28.1544,28.1544,28.1544,28.1544,0.0],["2022-01-31",28.1544,28.1544,28.1544,28.1544,300.0],["2022-02-01",28.7463,28.7463,28.7463,28.7463,700.0],["2022-02-02",28.5941,28.7463,28.3235,28.5349,1900.0],["2022-02-03",28.8081,28.8081,28.8081,28.8081,0.0],["2022-02-04",28.5776,28.9958,28.5776,28.9958,800.0],["2022-02-07",28.3983,28.7654,28.3813,28.7654,2100.0],["2022-02-08",28.7654,28.7654,28.7398,28.7398,700.0],["2022-02-09",28.7398,28.7398,28.7398,28.7398,400.0],["2022-02-10",28.7398,28.7398,28.7398,28.7398,0.0],["2022-02-11",28.1167,28.6971,28.1167,28.6544,1500.0],["2022-02-14",28.4239,28.4837,28.4239,28.4325,1400.0],["2022-02-15",28.5947,28.7654,28.3898,28.7654,2500.0],["2022-02-16",28.7654,28.7654,28.7654,28.7654,100.0],["2022-02-17",28.6715,28.6715,28.6373,28.6373,400.0],["2022-02-18",28.7654,29.3458,28.7398,28.8422,4100.0],["2022-02-22",29.1324,29.1324,28.4325,28.4325,1000.0],["2022-02-23",28.7056,29.5933,28.4581,28.6459,1900.0],["2022-02-24",28.6032,28.6032,28.6032,28.6032,1000.0],["2022-02-25",28.5093,28.8934,28.4239,28.6032,4500.0],["2022-02-28",28.3557,28.6203,28.3215,28.441,2400.0],["2022-03-01",28.1849,28.1849,28.1849,28.1849,900.0],["2022-03-02",28.4666,28.4666,28.4666,28.4666,400.0],["2022-03-03",28.8763,29.6872,28.8166,28.8934,4900.0],["2022-03-04",28.8934,28.8934,28.8934,28.8934,0.0],["2022-03-07",29.8323,29.875,29.0897,29.0897,2100.0],["2022-03-08",28.68,29.0641,28.68,29.0214,2700.0],["2022-03-09",29.4397,29.4482,29.03,29.03,1900.0],["2022-03-10",29.0214,29.0641,29.0214,29.0641,900.0],["2022-03-11",28.5947,29.0129,28.5947,29.0129,800.0],["2022-03-14",29.0044,29.1068,28.8081,28.8081,2300.0],["2022-03-15",29.0812,29.0812,28.7654,28.7654,2300.0],["2022-03-16",29.1922,29.1922,28.7568,28.7568,1800.0],["2022-03-17",28.9788,28.9958,28.6032,28.9873,1000.0],["2022-03-18",29.0214,29.0214,29.0044,29.0214,5000.0],["2022-03-21",29.0214,29.1751,28.5947,29.1751,1700.0],["2022-03-22",29.0641,29.5336,29.0641,29.5336,800.0],["2022-03-23",29.5336,29.8665,29.4397,29.4397,4000.0],["2022-03-24",29.6104,29.6104,29.5763,29.6104,1300.0],["2022-03-25",29.6616,29.764,29.6616,29.6616,1500.0],["2022-03-28",29.6104,29.7897,29.0385,29.747,1000.0],["2022-03-29",29.286,29.286,29.286,29.286,400.0],["2022-03-30",29.2946,29.2946,28.791,28.791,1400.0],["2022-03-31",28.791,28.791,28.791,28.791,0.0],["2022-04-01",28.9019,28.9019,28.9019,28.9019,700.0],["2022-04-04",28.9958,28.9958,28.9958,28.9958,400.0],["2022-04-05",28.9361,28.9361,28.5947,28.9361,2500.0],["2022-04-06",28.7227,28.9532,28.5947,28.5947,700.0],["2022-04-07",28.5947,28.5947,28.5947,28.5947,300.0],["2022-04-08",28.4496,28.8507,28.2106,28.8507,1500.0],["2022-04-11",28.3471,28.7995,28.1849,28.3301,5400.0],["2022-04-12",28.3813,28.4239,27.7496,28.0996,5800.0],["2022-04-13",27.9033,28.1593,27.9033,28.1593,700.0],["2022-04-14",28.1423,28.2703,28.1423,28.2703,600.0],["2022-04-18",28.2703,28.2703,28.2703,28.2703,500.0],["2022-04-19",28.1508,28.7568,28.1508,28.7568,9800.0],["2022-04-20",28.1679,28.6288,28.1679,28.5861,1400.0],["2022-04-21",28.5861,28.5861,28.5861,28.5861,0.0],["2022-04-22",28.5861,28.5861,28.5861,28.5861,0.0],["2022-04-25",28.7739,28.7739,28.7739,28.7739,800.0],["2022-04-26",28.1679,28.3813,27.3314,27.963,6500.0],["2022-04-27",27.5277,27.9545,27.5277,27.9545,23500.0],["2022-04-28",27.8179,27.9716,27.4423,27.4423,900.0],["2022-04-29",27.3143,27.9459,27.0582,27.6728,5200.0],["2022-05-02",27.357,27.6131,26.8278,27.3143,29300.0],["2022-05-03",27.0753,27.5277,26.9643,27.3143,3500.0],["2022-05-04",27.0582,27.2716,26.8022,27.1948,7500.0],["2022-05-05",27.3069,27.4104,26.7292,27.0482,5600.0],["2022-05-06",27.3069,27.3069,26.7292,27.1172,2700.0],["2022-05-09",26.7292,27.1172,26.4964,26.9879,10000.0],["2022-05-10",26.9879,26.9879,26.9879,26.9879,500.0],["2022-05-11",26.7292,27.0741,26.4274,26.7292,4200.0],["2022-05-12",26.7292,26.7292,26.7292,26.7292,0.0],["2022-05-13",26.7292,26.7292,26.574,26.574,2600.0],["2022-05-16",26.0739,26.2981,25.6859,26.1429,8500.0],["2022-05-17",26.1429,26.1429,26.1429,26.1429,200.0],["2022-05-18",25.6945,26.186,25.5048,25.5048,7000.0],["2022-05-19",25.5393,25.8842,24.1856,25.4876,10500.0],["2022-05-20",25.0737,25.7807,25.0737,25.3238,5900.0],["2022-05-23",25.4358,25.8497,24.6081,25.3496,13800.0],["2022-05-24",25.1944,25.7549,25.0478,25.0478,6400.0],["2022-05-25",25.5479,25.6342,25.341,25.341,3300.0],["2022-05-26",25.66,25.8756,25.5135,25.5135,6900.0],["2022-05-27",25.1599,26.2032,25.1599,25.9704,4600.0],["2022-05-31",25.867,26.6775,25.867,26.2722,2800.0],["2022-06-01",26.2722,26.2722,26.2722,26.2722,1000.0],["2022-06-02",26.4878,26.5999,26.4878,26.4878,1400.0],["2022-06-03",26.6688,26.6688,26.1343,26.5567,1800.0],["2022-06-06",26.6602,27.35,25.867,26.4447,12800.0],["2022-06-07",26.6257,26.7292,26.186,26.3843,7100.0],["2022-06-08",26.4878,26.9792,26.3153,26.7982,4400.0],["2022-06-09",26.6602,26.6602,26.643,26.643,1400.0],["2022-06-10",26.4274,26.9448,26.2032,26.6344,3900.0],["2022-06-13",26.4015,26.4015,25.479,25.9877,24900.0],["2022-06-14",25.7463,26.3067,25.5221,25.729,22300.0],["2022-06-15",25.6169,26.2291,25.0306,25.7376,72700.0],["2022-06-16",25.6514,26.0825,25.0134,25.0478,58700.0],["2022-06-17",25.4186,25.4358,24.6253,24.6943,60500.0],["2022-06-21",25.0823,26.5481,24.9961,25.6773,41200.0],["2022-06-22",26.255,26.893,25.66,25.8583,43000.0],["2022-06-23",26.1946,26.436,25.2289,25.7376,5000.0],["2022-06-24",25.867,25.9187,25.2634,25.2634,3000.0],["2022-06-27",26.1429,26.3412,25.5048,25.6083,12600.0],["2022-06-28",25.798,27.0224,25.3065,26.0911,13100.0],["2022-06-29",26.436,26.4878,25.6083,25.8583,11100.0],["2022-06-30",26.1687,26.1687,25.9704,26.0049,5400.0],["2022-07-01",25.9963,26.574,25.5738,26.0825,22200.0],["2022-07-05",25.66,26.1601,25.66,26.0394,3300.0],["2022-07-06",27.0224,27.0224,26.5136,26.9706,1500.0],["2022-07-07",26.4705,26.4705,26.4705,26.4705,700.0],["2022-07-08",26.1343,26.9879,26.1343,26.9016,3300.0],["2022-07-11",26.6171,27.0224,26.255,26.6861,6100.0],["2022-07-12",26.4964,26.9448,26.4964,26.7292,7300.0],["2022-07-13",26.7206,27.1603,26.7206,26.7292,6300.0],["2022-07-14",26.4705,27.1431,26.4705,26.7464,3800.0],["2022-07-15",26.7378,27.1086,26.7119,26.7723,2900.0],["2022-07-18",26.7637,26.8672,26.7637,26.8672,1100.0],["2022-07-19",26.7206,27.8846,26.7206,26.9879,8900.0],["2022-07-20",27.1603,27.1603,26.7809,26.7809,3000.0],["2022-07-21",26.7292,27.1603,26.4274,26.7809,6800.0],["2022-07-22",26.7292,27.1603,26.505,26.9016,5600.0],["2022-07-25",27.2465,27.2465,26.7895,26.9189,1100.0],["2022-07-26",26.8154,27.9105,26.8154,27.1172,1600.0],["2022-07-27",27.0741,27.9191,26.9016,27.4448,2800.0],["2022-07-28",26.7292,27.7639,26.7292,27.6518,1300.0],["2022-07-29",27.6518,28.5399,27.6518,28.3847,6300.0],["2022-08-01",27.6173,27.6173,27.6173,27.6173,1200.0],["2022-08-02",27.6345,27.6345,27.6173,27.6173,800.0],["2022-08-03",27.5914,27.7035,27.3759,27.3759,1800.0],["2022-08-04",28.2991,28.2991,27.8723,27.8723,1100.0],["2022-08-05",27.8723,27.8723,27.8723,27.8723,300.0],["2022-08-08",27.4804,27.4804,27.4804,27.4804,400.0],["2022-08-09",27.5414,27.5414,27.5239,27.5326,1400.0],["2022-08-10",27.5239,28.0901,27.5239,28.0901,700.0],["2022-08-11",27.8723,28.064,27.8723,28.064,800.0],["2022-08-12",27.8723,28.6127,27.8723,28.3514,5100.0],["2022-08-15",28.1075,28.4298,28.1075,28.3949,800.0],["2022-08-16",28.0988,28.0988,28.0988,28.0988,200.0],["2022-08-17",27.9333,27.9333,27.9333,27.9333,200.0],["2022-08-18",27.9594,27.9594,27.9246,27.9246,400.0],["2022-08-19",27.942,28.3079,27.6981,28.3079,8000.0],["2022-08-22",28.2033,28.3079,27.8723,27.9594,2200.0],["2022-08-23",27.8288,28.3079,27.8288,27.942,1400.0],["2022-08-24",28.1946,28.2904,27.8723,27.8723,1600.0],["2022-08-25",28.0117,28.0117,28.0117,28.0117,400.0],["2022-08-26",27.8811,28.0465,27.8723,28.003,1100.0],["2022-08-29",27.8811,28.0465,27.4543,28.0465,1200.0],["2022-08-30",28.064,28.064,27.3584,27.8549,12700.0],["2022-08-31",27.6981,28.0988,27.5675,27.8549,2700.0],["2022-09-01",27.6981,27.9159,27.6633,27.8462,2200.0],["2022-09-02",27.6546,27.6546,27.6546,27.6546,500.0],["2022-09-06",27.4543,27.7243,27.2104,27.4891,3800.0],["2022-09-07",27.2365,27.8549,27.2365,27.5501,1300.0],["2022-09-08",27.6633,27.6633,27.3497,27.3497,2100.0],["2022-09-09",27.1581,27.7852,27.1581,27.3933,1200.0],["2022-09-12",27.3236,27.3236,27.3236,27.3236,300.0],["2022-09-13",27.0362,27.7156,27.0362,27.4368,1600.0],["2022-09-14",27.1581,27.6372,27.0884,27.2539,3300.0],["2022-09-15",27.2539,27.2539,27.2539,27.2539,500.0],["2022-09-16",27.611,28.3775,27.611,28.3775,49100.0],["2022-09-19",28.0291,28.4385,27.9682,28.2643,6400.0],["2022-09-20",28.1598,28.2208,27.8985,28.0553,8000.0],["2022-09-21",27.8027,28.2643,27.6633,28.0553,6500.0],["2022-09-22",27.7243,27.7243,27.5239,27.7243,2100.0],["2022-09-23",27.4804,27.8636,27.4368,27.4368,2400.0],["2022-09-26",27.6197,27.7852,27.2191,27.6023,3600.0],["2022-09-27",27.463,27.463,27.463,27.463,700.0],["2022-09-28",27.5675,27.7765,27.4368,27.4368,5800.0],["2022-09-29",27.3149,27.7243,27.2713,27.4368,3000.0],["2022-09-30",27.3323,27.7243,27.3323,27.4891,4000.0],["2022-10-03",27.01,27.9246,27.01,27.341,4100.0],["2022-10-04",27.6372,27.6372,27.6372,27.6372,600.0],["2022-10-05",27.7156,27.7156,27.7156,27.7156,600.0],["2022-10-06",27.6633,27.6633,27.6633,27.6633,800.0],["2022-10-07",27.0971,28.0465,27.0971,27.7504,2300.0],["2022-10-10",28.6998,28.6998,27.7591,27.7591,500.0],["2022-10-11",28.0553,28.0553,27.3062,27.8462,4100.0],["2022-10-12",27.5327,28.3079,27.4891,27.8375,5100.0],["2022-10-13",25.4509,27.7852,25.4509,27.5065,6200.0],["2022-10-14",27.8723,27.8723,27.0449,27.3933,3000.0],["2022-10-17",27.4368,27.4456,27.2365,27.4107,4400.0],["2022-10-18",27.1668,27.3497,27.0188,27.2626,3600.0],["2022-10-19",27.1407,27.3497,26.6529,27.2191,11400.0],["2022-10-20",26.9404,27.5936,26.7575,27.2626,2400.0],["2022-10-21",27.2626,27.2626,27.2626,27.2626,0.0],["2022-10-24",27.3323,27.6198,27.3323,27.5849,3300.0],["2022-10-25",27.7852,28.3078,27.7852,27.9333,4100.0],["2022-10-26",28.3079,28.6998,28.003,28.6998,1700.0],["2022-10-27",28.6824,28.9263,28.4211,28.4211,1500.0],["2022-10-28",28.1511,28.5343,28.1511,28.5343,600.0],["2022-10-31",28.9959,28.9959,28.3166,28.3166,1900.0],["2022-11-01",28.5893,28.8268,28.4045,28.5013,2000.0],["2022-11-02",28.1494,28.7828,28.1494,28.4133,1800.0],["2022-11-03",28.4133,28.4133,28.4133,28.4133,0.0],["2022-11-04",28.6772,28.6772,28.1934,28.1934,900.0],["2022-11-07",28.1494,28.2022,27.9735,28.1406,2700.0],["2022-11-08",28.1406,28.1406,28.1406,28.1406,0.0],["2022-11-09",27.6392,28.1142,27.6392,28.1142,1900.0],["2022-11-10",28.2022,28.211,27.7976,27.8943,3400.0],["2022-11-11",27.9735,27.9735,27.4369,27.8855,2900.0],["2022-11-14",27.8239,28.0966,27.5864,27.8239,1300.0],["2022-11-15",28.0263,28.0263,27.9735,27.9735,900.0],["2022-11-16",27.7888,28.0439,27.7888,28.0439,2000.0],["2022-11-17",27.8855,27.8855,27.8855,27.8855,300.0],["2022-11-18",27.7712,28.0351,27.7712,27.8855,3600.0],["2022-11-21",27.7976,28.1494,27.4897,28.1494,4000.0],["2022-11-22",28.1494,28.1494,27.8679,27.9295,3100.0],["2022-11-23",28.167,28.167,27.7976,28.0791,6100.0],["2022-11-25",28.0791,28.0791,28.0791,28.0791,0.0],["2022-11-28",28.0263,28.1142,27.085,27.5688,6500.0],["2022-11-29",26.9355,27.8327,26.9355,27.4897,4500.0],["2022-11-30",27.3049,27.5864,27.0938,27.0938,10300.0],["2022-12-01",28.167,28.167,27.2698,27.2698,3500.0],["2022-12-02",27.6832,27.6832,27.2785,27.2785,3300.0],["2022-12-05",27.3665,27.3665,27.0674,27.1554,3700.0],["2022-12-06",27.1554,27.1554,27.0938,27.0938,1000.0],["2022-12-07",27.7448,27.7448,27.0674,27.0674,1400.0],["2022-12-08",27.1554,27.1554,26.9267,26.9267,900.0],["2022-12-09",26.7156,26.7156,26.7156,26.7156,500.0],["2022-12-12",26.4429,26.8651,25.7391,26.6716,5000.0],["2022-12-13",26.6276,27.0234,26.1526,26.1526,4700.0],["2022-12-14",26.1174,26.1174,26.1174,26.1174,1200.0],["2022-12-15",26.0822,26.654,25.9502,25.9502,3400.0],["2022-12-16",25.8535,26.9795,25.8535,26.9795,6600.0],["2022-12-19",27.0322,27.0322,26.3901,26.8739,3900.0],["2022-12-20",26.654,27.5161,26.4429,27.5161,5000.0],["2022-12-21",27.4809,27.4809,27.3753,27.3753,700.0],["2022-12-22",27.3137,27.5688,27.2258,27.56,4000.0],["2022-12-23",27.3137,28.1494,27.3137,28.1494,4000.0],["2022-12-27",27.736,28.5893,27.736,28.5277,6700.0],["2022-12-28",28.8004,30.1375,28.4925,30.0495,14000.0],["2022-12-29",30.0407,30.762,29.6889,30.5597,7400.0],["2022-12-30",30.3486,32.1519,30.3486,31.7561,19700.0],["2023-01-03",31.4042,32.1079,31.0523,31.3954,21400.0],["2023-01-04",31.0523,31.2283,30.5685,31.1491,5600.0],["2023-01-05",30.9996,31.1403,30.7884,31.0523,1200.0],["2023-01-06",30.5685,31.2195,30.5685,30.9556,2300.0],["2023-01-09",30.6213,31.1667,30.6213,30.9556,2500.0],["2023-01-10",30.7796,31.0435,30.5861,30.7357,5400.0],["2023-01-11",30.5509,31.1051,30.3486,30.5421,11900.0],["2023-01-12",30.6565,30.7181,30.5421,30.5421,1600.0],["2023-01-13",30.4014,30.4014,30.4014,30.4014,700.0],["2023-01-17",30.1287,30.1287,30.1287,30.1287,400.0],["2023-01-18",30.4454,30.4454,29.8648,29.8648,1000.0],["2023-01-19",29.9967,29.9967,29.8648,29.8648,400.0],["2023-01-20",30.1551,30.1551,29.6449,29.812,1700.0],["2023-01-23",29.5569,30.1199,29.5569,29.6185,2700.0],["2023-01-24",29.9351,29.9351,29.0291,29.6097,5600.0],["2023-01-25",29.5129,29.6273,28.4397,29.4689,14200.0],["2023-01-26",29.425,29.4689,29.0555,29.4689,1600.0],["2023-01-27",29.4689,29.4689,29.0291,29.3018,4300.0],["2023-01-30",29.249,29.249,29.249,29.249,800.0],["2023-01-31",29.1698,29.381,29.0291,29.249,2300.0],["2023-02-01",29.4249,29.4601,29.4249,29.4601,1800.0],["2023-02-02",29.4157,29.7532,29.4157,29.5756,1100.0],["2023-02-03",29.3091,29.5756,29.3091,29.5756,1100.0],["2023-02-06",29.4512,29.5489,29.3891,29.4868,2200.0],["2023-02-07",29.3624,29.4868,29.0605,29.3091,3300.0],["2023-02-08",29.2203,29.2203,29.2203,29.2203,2500.0],["2023-02-09",29.2203,29.2203,29.2203,29.2203,900.0],["2023-02-10",29.2203,29.2203,29.2203,29.2203,900.0],["2023-02-13",29.2381,29.5401,28.8651,28.9361,2500.0],["2023-02-14",28.6963,29.2203,28.6963,28.8118,7600.0],["2023-02-15",28.643,29.1848,28.643,28.945,9200.0],["2023-02-16",28.9539,29.1137,28.4832,28.8562,3400.0],["2023-02-17",28.7318,29.1315,28.4476,28.8651,3300.0],["2023-02-21",28.794,28.794,28.794,28.794,1100.0],["2023-02-22",29.0693,30.1973,28.8651,29.0427,4500.0],["2023-02-23",29.3713,29.3713,29.1404,29.1404,800.0],["2023-02-24",29.1582,29.1582,29.1582,29.1582,400.0],["2023-02-27",29.2114,29.2114,28.9361,29.1049,1900.0],["2023-02-28",29.2114,29.2114,28.643,29.0605,2000.0],["2023-03-01",28.6874,29.0072,28.643,28.8651,1600.0],["2023-03-02",28.421,29.0427,28.421,29.0427,1300.0],["2023-03-03",28.8207,29.2114,28.8207,29.1493,1200.0],["2023-03-06",29.1493,29.1493,29.1493,29.1493,400.0],["2023-03-07",28.8828,29.2114,28.7763,28.7763,3100.0],["2023-03-08",28.643,29.0871,28.643,29.0871,500.0],["2023-03-09",28.7674,29.0871,28.7674,28.8473,1700.0],["2023-03-10",28.643,29.0871,28.0657,28.6075,5600.0],["2023-03-13",28.0302,28.5098,27.897,28.2611,4300.0],["2023-03-14",28.2434,28.3855,27.5417,27.9769,15700.0],["2023-03-15",27.5328,28.0657,27.0443,27.524,11800.0],["2023-03-16",27.3019,28.3499,27.0888,27.8348,4100.0],["2023-03-17",27.9236,27.9325,27.0088,27.595,5200.0],["2023-03-20",27.3552,28.0657,27.0976,27.2397,16100.0],["2023-03-21",27.5239,27.5239,27.2664,27.3996,5200.0],["2023-03-22",27.4174,27.7993,27.0088,27.7016,3100.0],["2023-03-23",27.7105,27.7105,27.3463,27.4263,4500.0],["2023-03-24",27.0443,27.7016,26.9289,27.7016,4300.0],["2023-03-27",27.5417,27.8881,27.142,27.222,11000.0],["2023-03-28",27.2664,27.5861,26.9467,27.222,4600.0],["2023-03-29",27.0888,27.0888,27.0888,27.0888,400.0],["2023-03-30",26.8845,27.3463,26.6447,26.6447,10400.0],["2023-03-31",26.245,26.8667,26.2272,26.3249,15200.0],["2023-04-03",26.3427,26.6891,26.3427,26.6802,2100.0],["2023-04-04",26.7157,26.7157,26.3427,26.5115,5400.0],["2023-04-05",26.2983,26.4493,26.245,26.4049,2400.0],["2023-04-06",26.396,26.6447,26.3694,26.6447,10200.0],["2023-04-10",26.3605,26.6447,26.245,26.467,14200.0],["2023-04-11",26.3427,26.5381,26.1651,26.4138,10100.0],["2023-04-12",26.3072,26.3338,26.2894,26.3249,2400.0],["2023-04-13",26.1029,26.3161,26.1029,26.2805,3500.0],["2023-04-14",26.2805,26.5559,26.2805,26.5559,4600.0],["2023-04-17",26.5026,26.5559,26.3072,26.3072,3600.0],["2023-04-18",26.3249,26.3249,26.0052,26.0851,3900.0],["2023-04-19",26.1473,26.1473,25.7565,25.9786,7500.0],["2023-04-20",25.9786,25.9786,25.9786,25.9786,300.0],["2023-04-21",25.8897,26.1917,25.8897,26.0585,7000.0],["2023-04-24",26.0585,26.0585,26.0585,26.0585,0.0],["2023-04-25",26.1917,26.1917,25.9786,26.1118,3300.0],["2023-04-26",26.2006,26.2006,25.7565,25.8897,4200.0],["2023-04-27",25.7743,25.7743,25.7743,25.7743,500.0],["2023-04-28",25.5345,25.8453,25.4457,25.7743,5800.0],["2023-05-01",25.7476,25.7476,25.5345,25.5789,2500.0],["2023-05-02",25.3391,25.3391,24.1756,24.1845,6200.0],["2023-05-03",24.3532,24.7884,23.2342,23.2342,7700.0],["2023-05-04",23.8276,23.8276,21.9034,21.9034,15100.0],["2023-05-05",23.6208,23.8186,22.5868,22.5868,4200.0],["2023-05-08",22.4789,22.5868,21.7056,22.2091,7700.0],["2023-05-09",22.5958,22.5958,21.8315,22.1911,5100.0],["2023-05-10",21.9124,22.7756,21.5437,22.4789,12400.0],["2023-05-11",21.7595,22.4249,21.7595,22.4249,3600.0],["2023-05-12",22.299,22.7037,21.8045,22.4789,3600.0],["2023-05-15",22.4249,22.8835,22.299,22.7127,1900.0],["2023-05-16",22.9284,23.387,22.7666,22.8026,3500.0],["2023-05-17",22.9284,23.423,22.6947,22.6947,5300.0],["2023-05-18",22.8295,23.2432,22.8026,22.9284,3400.0],["2023-05-19",23.6837,23.6837,23.0184,23.0993,4000.0],["2023-05-22",23.6028,23.6028,23.378,23.378,2800.0],["2023-05-23",23.387,23.6118,23.378,23.378,1800.0],["2023-05-24",23.6388,23.8276,23.4679,23.6118,3500.0],["2023-05-25",23.6118,23.6927,23.5219,23.5219,2600.0],["2023-05-26",23.5219,23.5219,23.5219,23.5219,0.0],["2023-05-30",23.387,23.7377,23.387,23.6658,1400.0],["2023-05-31",23.378,23.6028,23.1532,23.3331,10400.0],["2023-06-01",23.1532,23.6208,23.1532,23.2611,10300.0],["2023-06-02",23.5579,23.6747,23.2521,23.6747,5900.0],["2023-06-05",23.5758,23.7826,23.5309,23.6118,10200.0],["2023-06-06",23.6028,23.8186,23.0903,23.7377,11400.0],["2023-06-07",23.8276,24.3761,23.7377,23.8995,17300.0],["2023-06-08",24.2502,24.8167,23.8276,24.8167,5100.0],["2023-06-09",24.9965,25.2213,24.9066,25.1134,8300.0],["2023-06-12",25.1404,25.2752,24.7268,25.2752,9100.0],["2023-06-13",25.7518,26.7768,25.0145,25.3652,14100.0],["2023-06-14",25.518,25.6529,24.8167,24.8167,169100.0],["2023-06-15",25.0235,26.57,24.7717,24.7717,10700.0],["2023-06-16",25.1763,25.6799,24.6368,25.1763,124900.0],["2023-06-20",25.0864,25.491,24.502,24.7807,30600.0],["2023-06-21",25.0415,25.4011,24.7268,24.7268,34200.0],["2023-06-22",24.8167,25.3652,24.466,25.1763,25400.0],["2023-06-23",25.3112,25.3112,24.9066,25.1314,11300.0],["2023-06-26",25.3112,25.3562,24.9066,24.9246,19500.0],["2023-06-27",25.3112,25.3112,25.1134,25.1134,5000.0],["2023-06-28",25.2662,25.2662,24.8257,25.0954,2000.0],["2023-06-29",25.6888,25.6888,25.1763,25.1763,1400.0],["2023-06-30",25.2573,25.6259,24.8526,24.9426,17300.0],["2023-07-03",25.3112,25.6799,25.2483,25.6799,1900.0],["2023-07-05",25.1853,25.536,24.9605,25.0504,5100.0],["2023-07-06",25.3112,25.3112,24.6998,25.0684,5400.0],["2023-07-07",25.0684,25.2752,24.448,24.7717,10700.0],["2023-07-10",24.3851,24.9066,24.3851,24.6009,9500.0],["2023-07-11",25.0415,25.0415,24.6189,24.6189,4600.0],["2023-07-12",25.6978,25.6978,24.9605,24.9605,800.0],["2023-07-13",25.3472,25.4461,25.3472,25.4461,600.0],["2023-07-14",25.4371,25.536,25.1763,25.1763,900.0],["2023-07-17",25.4191,25.6169,25.4191,25.6169,400.0],["2023-07-18",25.6799,26.8847,25.3292,26.3902,8200.0],["2023-07-19",26.6599,26.6599,26.4351,26.4351,1100.0],["2023-07-20",26.3362,26.4351,26.3003,26.4351,1400.0],["2023-07-21",26.4351,26.7049,26.3003,26.4351,4900.0],["2023-07-24",26.3722,26.6599,26.3542,26.3542,1200.0],["2023-07-25",26.3542,26.7948,26.3542,26.4531,2300.0],["2023-07-26",26.5251,27.8738,26.5251,26.615,13500.0],["2023-07-27",26.9746,26.9926,26.0755,26.6869,9100.0],["2023-07-28",26.7229,26.8308,26.3273,26.588,8000.0],["2023-07-31",26.9207,27.0196,26.2104,26.588,16800.0],["2023-08-01",26.3003,26.8757,26.3003,26.633,5000.0],["2023-08-02",26.8937,26.9387,26.6509,26.9387,1400.0],["2023-08-03",27.0568,27.2568,26.8205,26.8205,900.0],["2023-08-04",27.2295,28.0384,26.8751,26.8751,7300.0],["2023-08-07",27.6749,27.9021,27.275,27.275,1700.0],["2023-08-08",27.6021,27.8203,26.8114,27.5385,2000.0],["2023-08-09",26.8205,27.7203,26.8205,27.3568,7600.0],["2023-08-10",27.275,27.584,26.9205,27.1568,7300.0],["2023-08-11",27.584,27.584,27.1477,27.1477,1600.0],["2023-08-14",27.1386,27.175,27.0659,27.1659,1800.0],["2023-08-15",27.175,27.2477,27.1204,27.175,2700.0],["2023-08-16",27.0023,27.2386,26.9932,27.1477,3100.0],["2023-08-17",26.9114,27.2022,26.9114,27.1477,1200.0],["2023-08-18",27.1568,27.1568,27.1568,27.1568,400.0],["2023-08-21",26.9205,27.0841,26.6751,26.6751,10900.0],["2023-08-22",26.4206,26.566,25.9026,26.0843,13400.0],["2023-08-23",26.2116,26.6297,26.048,26.048,2000.0],["2023-08-24",26.1571,26.1571,26.1571,26.1571,900.0],["2023-08-25",25.948,26.4752,25.9207,26.2207,2200.0],["2023-08-28",26.5751,26.5751,26.0298,26.1571,2400.0],["2023-08-29",25.9026,26.3116,25.9026,26.3116,700.0],["2023-08-30",26.0116,26.5842,25.8117,26.357,7000.0],["2023-08-31",26.357,26.5842,26.0207,26.3388,5700.0],["2023-09-01",26.557,26.557,26.2661,26.2661,1200.0],["2023-09-05",25.9117,26.1389,25.9026,26.1389,2200.0],["2023-09-06",25.948,26.257,25.9026,25.9117,5700.0],["2023-09-07",25.9026,25.9026,25.9026,25.9026,500.0],["2023-09-08",25.7026,25.9753,25.6754,25.8117,4600.0],["2023-09-11",25.6754,25.9026,25.6754,25.9026,1000.0],["2023-09-12",25.6844,25.9298,25.6844,25.9298,1300.0],["2023-09-13",26.0844,26.0844,25.8844,25.8844,1800.0],["2023-09-14",26.0843,26.1752,25.7662,25.839,3200.0],["2023-09-15",25.9935,25.9935,25.8935,25.8935,2400.0],["2023-09-18",25.6844,26.0843,25.4845,25.7662,5900.0],["2023-09-19",25.7662,25.7662,25.7662,25.7662,700.0],["2023-09-20",25.5845,25.8026,25.5845,25.7662,2800.0],["2023-09-21",25.7662,25.7662,25.7662,25.7662,200.0],["2023-09-22",25.7662,25.7662,25.6663,25.6663,800.0],["2023-09-25",25.5845,25.6299,25.539,25.6299,1400.0],["2023-09-26",25.6299,26.1207,25.0846,26.1207,1900.0],["2023-09-27",25.4572,26.1207,25.4572,26.0207,4800.0],["2023-09-28",25.948,26.0389,25.948,26.0389,2000.0],["2023-09-29",25.8571,25.9026,25.8571,25.9026,2800.0],["2023-10-02",25.7935,25.9026,25.5572,25.8935,3700.0],["2023-10-03",25.8117,25.8844,25.8117,25.8844,1300.0],["2023-10-04",25.4572,26.3116,25.4572,25.8571,6500.0],["2023-10-05",25.4481,26.5206,25.4481,26.0207,4200.0],["2023-10-06",25.9935,26.1298,25.8844,26.0207,2700.0],["2023-10-09",25.6935,26.0843,25.6935,26.0389,1700.0],["2023-10-10",26.0843,26.357,26.0026,26.0026,1400.0],["2023-10-11",25.4663,25.9935,25.4663,25.9117,6400.0],["2023-10-12",25.9208,25.9753,25.9026,25.9026,1300.0],["2023-10-13",25.8026,25.9026,25.8026,25.9026,700.0],["2023-10-16",25.9026,26.0662,25.8299,25.8299,3000.0],["2023-10-17",25.9935,26.4933,25.9753,26.0116,6300.0],["2023-10-18",26.3116,26.3116,26.0934,26.1025,1300.0],["2023-10-19",26.2207,26.357,25.6754,25.8753,9300.0],["2023-10-20",26.148,26.3479,25.7662,25.7662,1600.0],["2023-10-23",25.8753,26.0207,25.6844,25.7662,3100.0],["2023-10-24",26.1298,26.2207,25.8571,26.1207,2900.0],["2023-10-25",25.9026,28.1747,25.9026,27.3022,17200.0],["2023-10-26",29.1381,29.1472,28.1838,28.3111,2700.0],["2023-10-27",28.8109,28.8109,28.3111,28.7655,3200.0],["2023-10-30",29.0836,29.0836,28.7928,28.7928,2700.0],["2023-10-31",28.9927,29.0927,28.72,29.0836,6700.0],["2023-11-01",29.0836,29.0836,28.6382,29.0745,4800.0],["2023-11-02",29.3683,29.3683,28.9276,29.2857,3100.0],["2023-11-03",29.3591,30.6811,29.2673,30.0201,4400.0],["2023-11-06",29.6529,30.3873,29.6529,30.1119,5200.0],["2023-11-07",30.4608,30.4608,30.2771,30.2955,7300.0],["2023-11-08",30.5709,32.1316,30.2955,31.8011,17800.0],["2023-11-09",31.3513,31.6634,30.7545,31.1034,11700.0],["2023-11-10",30.984,31.2044,30.7453,31.1309,4700.0],["2023-11-13",31.2135,31.2135,30.4424,31.1309,2500.0],["2023-11-14",31.1401,31.1401,30.8463,30.8831,8500.0],["2023-11-15",31.1217,31.1217,30.6444,30.8188,6100.0],["2023-11-16",30.9198,30.9565,30.6168,30.7545,5700.0],["2023-11-17",30.9198,31.0299,30.6168,30.7362,3300.0],["2023-11-20",30.9657,30.9657,30.369,30.369,4100.0],["2023-11-21",30.5709,30.7545,29.9834,29.9834,3200.0],["2023-11-22",30.5158,30.525,29.9834,30.3873,3600.0],["2023-11-24",30.4608,30.5617,30.0201,30.3873,13700.0],["2023-11-27",30.525,30.9381,30.2496,30.3414,10600.0],["2023-11-28",30.5434,30.6627,30.4332,30.4791,7000.0],["2023-11-29",30.6352,30.6627,30.424,30.424,2900.0],["2023-11-30",30.6444,30.6444,30.3139,30.626,2500.0],["2023-12-01",30.626,30.626,30.3322,30.5709,3200.0],["2023-12-04",30.6627,30.8463,30.6627,30.7545,5400.0],["2023-12-05",30.6168,30.6535,30.3965,30.5709,3400.0],["2023-12-06",30.4332,30.6352,30.3873,30.5985,5000.0],["2023-12-07",30.6903,30.7086,30.4883,30.4883,1100.0],["2023-12-08",30.4883,30.4883,30.4883,30.4883,700.0],["2023-12-11",30.3047,30.6535,30.3047,30.6535,1500.0],["2023-12-12",30.3873,30.3873,30.3873,30.3873,1200.0],["2023-12-13",30.525,30.8096,27.7158,29.5611,95100.0],["2023-12-14",30.2955,30.6811,29.4234,29.5611,72800.0],["2023-12-15",29.4693,30.3781,28.5788,29.4234,69300.0],["2023-12-18",29.8273,30.2404,28.8725,29.2857,79500.0],["2023-12-19",29.3775,29.8548,28.5237,28.9827,65400.0],["2023-12-20",29.0102,29.1479,28.5971,28.8266,9500.0],["2023-12-21",28.9919,29.2214,28.7532,28.8266,2500.0],["2023-12-22",28.6981,29.1938,28.6981,28.8358,6500.0],["2023-12-26",28.8725,28.9184,28.8725,28.9184,1100.0],["2023-12-27",28.8817,29.304,28.8817,28.9368,6200.0],["2023-12-28",29.3683,29.3683,28.9643,28.9643,2000.0],["2023-12-29",28.9276,29.2214,28.8634,28.9643,2200.0],["2024-01-02",28.9643,29.0011,28.5696,28.5696,5300.0],["2024-01-03",28.7165,28.7348,27.826,27.8535,4200.0],["2024-01-04",28.0004,28.0004,26.201,26.201,5500.0],["2024-01-05",26.5223,26.5591,26.2194,26.2194,6200.0],["2024-01-08",26.2194,26.862,26.2194,26.2194,4900.0],["2024-01-09",26.2194,27.0089,25.8889,26.2561,7900.0],["2024-01-10",26.2928,26.3295,26.0541,26.3295,4700.0],["2024-01-11",26.3295,27.0456,26.3295,26.3479,5800.0],["2024-01-12",26.3479,26.8253,26.3295,26.6141,21300.0],["2024-01-16",26.4397,26.8712,26.4397,26.6233,4400.0],["2024-01-17",26.5315,26.8712,26.5132,26.8069,3700.0],["2024-01-18",26.7151,27.422,26.7151,27.422,2500.0],["2024-01-19",27.165,28.5053,27.165,28.5053,3900.0],["2024-01-22",29.1571,29.4876,28.643,29.1938,7600.0],["2024-01-23",29.8273,29.8273,29.0286,29.6712,7200.0],["2024-01-24",30.0017,30.9565,29.6804,30.7545,10200.0],["2024-01-25",30.3139,30.9749,30.3047,30.9106,7200.0],["2024-01-26",30.6444,30.9014,30.6168,30.9014,2800.0],["2024-01-29",30.8739,31.0391,30.5709,30.5709,6300.0],["2024-01-30",31.2044,31.2044,30.1119,30.4791,7000.0],["2024-01-31",30.1361,30.8684,29.96,29.96,2600.0],["2024-02-01",29.6912,29.8951,29.3945,29.3945,6500.0],["2024-02-02",29.5521,29.9415,29.3575,29.9322,1600.0],["2024-02-05",29.6912,29.9137,29.3297,29.3297,2500.0],["2024-02-06",29.1072,29.3945,28.9774,28.9774,4100.0],["2024-02-07",28.9218,28.9589,26.9566,26.9844,14600.0],["2024-02-08",27.2532,27.2532,26.4375,26.4375,6000.0],["2024-02-09",26.7712,26.7712,26.7712,26.7712,300.0],["2024-02-12",26.6043,26.6136,26.4282,26.4282,2000.0],["2024-02-13",25.8349,25.8349,23.6843,23.6843,6000.0],["2024-02-14",23.5268,24.3332,23.4063,23.8419,7800.0],["2024-02-15",24.1108,24.8709,23.6751,24.3332,12500.0],["2024-02-16",23.6565,24.361,23.6565,24.3332,2300.0],["2024-02-20",24.4723,24.4723,24.3796,24.3796,1400.0],["2024-02-21",24.1664,24.5742,23.9717,24.2869,14500.0],["2024-02-22",24.1942,24.9265,24.1478,24.565,7500.0],["2024-02-23",24.9821,25.1861,24.5279,24.6577,2900.0],["2024-02-26",24.5557,24.6113,24.361,24.5742,1900.0],["2024-02-27",24.4259,25.0748,24.3796,24.6577,5400.0],["2024-02-28",24.8245,24.8245,24.3518,24.4445,10900.0],["2024-02-29",24.4259,24.8894,24.2962,24.3888,4600.0],["2024-03-01",24.2405,24.5557,24.1386,24.2127,1500.0],["2024-03-04",24.2127,24.2127,24.2127,24.2127,1800.0],["2024-03-05",24.6577,24.6577,24.6577,24.6577,900.0],["2024-03-06",24.5094,24.5094,24.5094,24.5094,600.0],["2024-03-07",25.2788,25.2788,24.4723,24.4723,4500.0],["2024-03-08",24.463,24.5557,24.3888,24.5557,900.0],["2024-03-11",24.5372,24.5372,24.5372,24.5372,1700.0],["2024-03-12",24.6113,24.6762,24.0273,24.4167,5800.0],["2024-03-13",24.1015,24.1015,24.1015,24.1015,600.0],["2024-03-14",24.1015,24.5094,23.8697,24.2962,7100.0],["2024-03-15",24.4445,24.8431,24.1015,24.565,7100.0],["2024-03-18",24.704,24.704,24.565,24.565,1900.0],["2024-03-19",25.0192,25.0192,24.3425,24.3425,1800.0],["2024-03-20",24.1849,24.9358,24.1849,24.3425,1900.0],["2024-03-21",24.6484,24.7411,24.1942,24.1942,1800.0],["2024-03-22",24.4537,25.0285,24.1942,24.2869,900.0],["2024-03-25",24.565,24.565,24.1015,24.1015,1200.0],["2024-03-26",24.1664,24.4259,23.7863,24.0737,5100.0],["2024-03-27",24.5279,24.5279,23.9624,24.1015,1400.0],["2024-03-28",24.2869,24.4167,24.0459,24.2869,2300.0],["2024-04-01",24.2869,24.2869,23.9439,23.9439,2200.0],["2024-04-02",23.9161,24.2313,23.8697,24.0829,9800.0],["2024-04-03",24.1942,24.2776,23.8234,23.8234,11800.0],["2024-04-04",24.3332,24.3332,23.8327,23.8327,5500.0],["2024-04-05",23.9254,23.9254,23.8697,23.8697,700.0],["2024-04-08",24.0551,24.0551,23.7307,23.9995,3600.0],["2024-04-09",23.8234,24.3425,23.8234,24.1386,2200.0],["2024-04-10",24.1942,24.3518,24.1108,24.1108,1100.0],["2024-04-11",24.1108,24.1108,24.1108,24.1108,300.0],["2024-04-12",24.1478,24.1478,24.0366,24.0366,6300.0],["2024-04-15",24.0551,25.3344,23.2765,24.0737,8800.0],["2024-04-16",23.9439,24.5372,23.9439,24.5372,1900.0],["2024-04-17",24.565,25.0192,24.4352,24.565,3400.0],["2024-04-18",24.9543,27.2625,24.7596,25.9833,4200.0],["2024-04-19",27.1605,28.2729,26.7897,27.5869,7300.0],["2024-04-22",28.2729,28.8291,27.7631,28.2729,4500.0],["2024-04-23",28.0875,28.1802,27.6518,27.6704,5900.0],["2024-04-24",27.6611,27.9948,27.6611,27.9392,4700.0],["2024-04-25",27.8001,28.1339,27.8001,28.1339,5800.0],["2024-04-26",27.9948,28.1802,27.9948,28.1802,1300.0],["2024-04-29",28.1339,28.1339,27.8094,28.1339,1900.0],["2024-04-30",28.0226,28.1431,27.4572,28.0597,8100.0],["2024-05-01",27.9847,28.1065,27.1884,27.6381,4200.0],["2024-05-02",27.2914,27.5444,26.9354,27.2446,3200.0],["2024-05-03",27.1697,27.2446,27.001,27.001,3600.0],["2024-05-06",27.4039,27.6849,26.7387,26.8699,2400.0],["2024-05-07",27.2633,27.357,26.3358,26.3452,4200.0],["2024-05-08",26.2328,26.2328,25.7643,25.7643,3500.0],["2024-05-09",25.7737,25.7737,25.2959,25.4739,8600.0],["2024-05-10",25.5957,25.7831,25.4645,25.6051,13600.0],["2024-05-13",25.6519,26.0454,25.1366,25.1366,26100.0],["2024-05-14",24.7806,25.2959,24.359,24.359,16200.0],["2024-05-15",24.6494,24.7712,24.4808,24.4808,6400.0],["2024-05-16",26.111,26.111,24.7806,24.8743,4000.0],["2024-05-17",24.893,24.893,24.893,24.893,700.0],["2024-05-20",25.146,25.5676,24.6401,24.893,11000.0],["2024-05-21",25.249,27.3102,24.7431,24.7431,4600.0],["2024-05-22",24.9867,25.3708,24.5932,24.8181,15600.0],["2024-05-23",26.0267,27.3196,24.7431,24.7525,5100.0],["2024-05-24",25.6894,25.8393,24.7525,24.79,9300.0],["2024-05-28",24.7431,25.2022,24.4621,24.4621,12900.0],["2024-05-29",24.4621,25.1085,24.2653,24.2653,10400.0],["2024-05-30",24.6026,25.1179,24.3965,24.3965,2600.0],["2024-05-31",24.6775,25.2584,24.6401,24.6401,4700.0],["2024-06-03",24.6401,24.9399,24.6401,24.8087,5900.0],["2024-06-04",24.9118,24.9399,24.6307,24.6307,4700.0],["2024-06-05",24.9118,24.9118,24.5183,24.5183,4400.0],["2024-06-06",24.5183,24.9118,24.5183,24.6588,7400.0],["2024-06-07",24.7525,24.8181,24.4527,24.6869,9900.0],["2024-06-10",24.7431,24.8087,24.4808,24.4808,3300.0],["2024-06-11",24.8743,25.1085,24.359,25.0523,10900.0],["2024-06-12",25.2303,27.966,25.2303,26.5138,14700.0],["2024-06-13",26.645,27.1041,26.2234,27.1041,1900.0],["2024-06-14",26.6544,27.2165,26.6544,26.898,6000.0],["2024-06-17",27.076,27.076,26.8605,26.8605,1000.0],["2024-06-18",26.9542,27.5444,26.7012,26.7012,4100.0],["2024-06-20",27.1509,27.1509,26.1297,26.7012,8900.0],["2024-06-21",26.7762,27.0198,26.467,26.6918,9100.0],["2024-06-24",26.8792,26.8792,26.6918,26.6918,4100.0],["2024-06-25",26.7012,26.9635,26.6356,26.9635,5400.0],["2024-06-26",27.0291,27.0291,26.1391,26.1485,11900.0],["2024-06-27",26.1953,26.6169,25.7362,26.467,20700.0],["2024-06-28",26.2796,26.4951,25.8205,26.4951,11100.0],["2024-07-01",26.4389,26.4951,26.3639,26.4951,3700.0],["2024-07-02",26.9916,26.9916,25.9985,26.1203,5300.0],["2024-07-03",26.1203,26.1203,26.1203,26.1203,300.0],["2024-07-05",25.9611,26.0548,25.6332,25.858,3600.0],["2024-07-08",25.6894,25.7175,25.5863,25.5863,1300.0],["2024-07-09",25.6332,25.6332,25.2959,25.3896,1500.0],["2024-07-10",25.5114,25.5114,25.5114,25.5114,1000.0],["2024-07-11",25.7643,26.2609,25.5395,25.8299,9600.0],["2024-07-12",25.858,25.9142,25.755,25.755,8300.0],["2024-07-15",25.6238,26.3077,25.6238,25.933,12600.0],["2024-07-16",26.7949,27.4601,26.0267,27.001,22200.0],["2024-07-17",27.254,27.4132,26.8136,27.1697,7000.0],["2024-07-18",27.357,27.357,26.9635,27.1228,8000.0],["2024-07-19",27.1228,27.357,26.9823,27.1603,5800.0],["2024-07-22",27.2633,27.2914,26.9823,27.1697,17700.0],["2024-07-23",27.4976,29.0434,27.4976,28.5656,22900.0],["2024-07-24",28.7811,28.7811,28.397,28.7624,3500.0],["2024-07-25",28.7624,29.0247,28.575,28.7998,9300.0],["2024-07-26",28.7811,28.9966,28.575,28.9966,4000.0],["2024-07-29",28.8842,29.5868,28.8842,29.287,3900.0],["2024-07-30",29.6899,29.6899,29.2589,29.6524,3800.0],["2024-07-31",29.6711,31.3763,29.643,31.3763,6800.0],["2024-08-01",31.7417,31.7417,31.3388,31.4231,3200.0],["2024-08-02",31.215,31.669,30.4961,30.6096,16000.0],["2024-08-05",30.2218,30.2218,29.1908,29.3232,8800.0],["2024-08-06",28.8502,29.7016,28.7462,29.2286,14100.0],["2024-08-07",29.5124,29.5124,28.8502,29.2381,14400.0],["2024-08-08",29.4272,29.5313,29.1245,29.3137,3800.0],["2024-08-09",29.134,29.3232,28.7178,29.1813,3600.0],["2024-08-12",29.0394,29.1813,28.5475,28.5475,1900.0],["2024-08-13",28.6043,28.6043,28.3773,28.3773,600.0],["2024-08-14",27.9611,28.33,27.9611,28.33,1800.0],["2024-08-15",28.33,28.6232,28.1881,28.33,8400.0],["2024-08-16",28.8502,28.8502,28.2354,28.3394,2300.0],["2024-08-19",28.4246,28.4719,28.3584,28.3584,3200.0],["2024-08-20",28.2827,28.3773,27.8476,28.2827,3900.0],["2024-08-21",28.1313,28.3394,28.1313,28.2827,1000.0],["2024-08-22",28.2638,28.2638,28.2638,28.2638,600.0],["2024-08-23",28.6611,28.6611,28.5192,28.5192,1500.0],["2024-08-26",28.3773,28.5381,28.3773,28.5002,3600.0],["2024-08-27",28.6138,28.7084,28.1976,28.5286,3400.0],["2024-08-28",28.7178,28.9164,28.7178,28.8597,2300.0],["2024-08-29",29.2191,29.3799,29.2191,29.2948,1600.0],["2024-08-30",30.0042,30.0326,30.0042,30.0326,1800.0],["2024-09-03",29.607,30.4394,29.607,30.4394,3400.0],["2024-09-04",30.2975,30.6286,30.1934,30.5529,8300.0],["2024-09-05",30.2786,30.9596,29.8056,30.5718,6500.0],["2024-09-06",30.2691,30.5056,30.2596,30.4583,2200.0],["2024-09-09",30.5434,30.5434,30.4015,30.4015,2400.0],["2024-09-10",30.534,30.534,30.4015,30.4015,1200.0],["2024-09-11",30.515,30.515,30.515,30.515,500.0],["2024-09-12",30.2691,30.2691,30.2691,30.2691,400.0],["2024-09-13",30.3637,30.3921,30.2786,30.2786,1400.0],["2024-09-16",30.6191,30.6664,30.2691,30.2691,1300.0],["2024-09-17",30.0799,30.6475,29.9191,30.0799,5400.0],["2024-09-18",30.1651,30.288,29.8151,30.2691,4300.0],["2024-09-19",30.9502,30.9502,30.4772,30.4772,1100.0],["2024-09-20",30.2596,30.534,28.5665,28.5665,15700.0],["2024-09-23",28.6894,29.3327,28.6894,29.2002,10600.0],["2024-09-24",29.3232,29.6164,28.9448,29.0867,7500.0],["2024-09-25",28.7556,28.9448,28.7556,28.9448,2500.0],["2024-09-26",28.8313,28.8313,28.8313,28.8313,1000.0],["2024-09-27",28.7556,28.7556,28.7556,28.7556,800.0],["2024-09-30",28.3773,28.5475,27.8287,28.5002,5600.0],["2024-10-01",28.3773,28.5665,28.3678,28.4813,3300.0],["2024-10-02",28.6138,28.68,27.98,28.68,2800.0],["2024-10-03",28.3962,28.7746,28.2638,28.6705,4800.0],["2024-10-04",28.6138,29.0678,28.5665,28.6989,4100.0],["2024-10-07",28.3867,28.8975,28.3867,28.8975,1300.0],["2024-10-08",28.4246,28.8975,28.0935,28.5665,11600.0],["2024-10-09",28.5475,28.5665,28.3773,28.5665,2400.0],["2024-10-10",28.7556,28.8502,28.7556,28.8502,700.0],["2024-10-11",28.8597,29.6826,28.8502,28.9827,4800.0],["2024-10-14",28.9827,28.9827,28.2354,28.8029,4300.0],["2024-10-15",28.9448,28.9448,28.9448,28.9448,600.0],["2024-10-16",28.7556,29.0583,28.3773,28.6611,4800.0],["2024-10-17",28.6138,28.6138,28.6138,28.6138,500.0],["2024-10-18",28.6705,28.6705,28.6611,28.6611,800.0],["2024-10-21",28.6611,29.5975,28.0841,28.1881,10200.0],["2024-10-22",27.9895,27.9895,27.9895,27.9895,600.0],["2024-10-23",28.2543,28.2827,28.2543,28.2827,800.0],["2024-10-24",28.2827,28.5192,28.2354,28.33,9800.0],["2024-10-25",28.4246,28.8597,28.2827,28.7367,15000.0],["2024-10-28",28.8502,28.9165,28.3773,28.7367,6600.0],["2024-10-29",28.6705,31.0258,28.6705,30.9975,6100.0],["2024-10-30",30.4204,31.0447,30.4204,30.8461,2400.0],["2024-10-31",30.5813,30.9123,29.957,30.9123,4900.0],["2024-11-01",31.304,31.304,31.304,31.304,700.0],["2024-11-04",31.3326,31.5906,30.9505,31.2371,2600.0],["2024-11-05",31.0365,31.6861,31.0365,31.6861,3400.0],["2024-11-06",31.6861,31.9536,31.6861,31.8389,2500.0],["2024-11-07",31.5237,31.581,31.2849,31.3422,4100.0],["2024-11-08",31.5141,31.5141,31.2849,31.2849,1900.0],["2024-11-11",31.0556,31.4282,31.0556,31.2371,6900.0],["2024-11-12",31.1225,31.1225,31.1225,31.1225,1000.0],["2024-11-13",31.3326,31.5141,31.2371,31.4282,2000.0],["2024-11-14",31.39,31.4282,31.39,31.4186,1400.0],["2024-11-15",31.7625,31.8103,31.7625,31.8103,2400.0],["2024-11-18",31.8485,32.2592,31.8198,31.8198,19100.0],["2024-11-19",31.8007,32.0777,31.8007,32.0777,3200.0],["2024-11-20",32.0873,32.0968,32.0873,32.0968,1700.0],["2024-11-21",32.0968,32.2115,31.9918,31.9918,4600.0],["2024-11-22",32.2306,32.2306,31.9058,32.0873,2000.0],["2024-11-25",32.1446,32.1446,31.9727,31.9727,1900.0],["2024-11-26",31.9727,32.1446,31.7625,32.0491,4900.0],["2024-11-27",32.2115,32.221,32.0491,32.0491,2700.0],["2024-11-29",32.221,32.221,31.8294,32.2115,1000.0],["2024-12-02",32.221,32.2879,32.0109,32.116,9300.0],["2024-12-03",31.944,32.0968,31.944,32.03,6300.0],["2024-12-04",32.1446,32.1446,32.0013,32.0873,2900.0],["2024-12-05",32.0109,32.1255,32.0013,32.0873,3100.0],["2024-12-06",32.0109,32.2115,31.6097,32.2115,3300.0],["2024-12-09",32.0968,32.3834,32.0968,32.2879,5900.0],["2024-12-10",32.3834,32.3834,32.0968,32.3834,3100.0],["2024-12-11",32.4312,32.6222,31.4282,31.5237,20000.0],["2024-12-12",31.3135,31.8389,31.2371,31.7147,5700.0],["2024-12-13",31.7721,31.858,31.5906,31.8198,5200.0],["2024-12-16",31.8103,32.1255,31.4759,31.6001,12000.0],["2024-12-17",31.5332,31.6765,30.855,31.5046,9900.0],["2024-12-18",31.2849,31.5046,30.4824,30.4824,5300.0],["2024-12-19",30.578,30.5875,30.5207,30.5207,1200.0],["2024-12-20",30.2818,30.5684,30.1959,30.301,5100.0],["2024-12-23",29.8042,29.8042,29.8042,29.8042,1100.0],["2024-12-24",29.6514,29.9953,29.3743,29.3743,2900.0],["2024-12-26",28.6579,29.2215,28.6579,29.0973,10600.0],["2024-12-27",28.8585,28.8585,28.8585,28.8585,400.0],["2024-12-30",28.677,29.3648,28.6579,28.6579,1700.0],["2024-12-31",28.5624,28.9158,28.5624,28.5624,1300.0],["2025-01-02",28.5719,28.5719,27.9128,27.9415,2700.0],["2025-01-03",27.8746,28.123,27.7122,27.7695,4400.0],["2025-01-06",27.8173,27.9701,27.0817,27.0817,11100.0],["2025-01-07",27.3205,28.591,27.225,27.674,7000.0],["2025-01-08",27.3205,27.5593,27.225,27.225,3600.0],["2025-01-10",27.1677,27.6071,26.7569,26.8238,11900.0],["2025-01-13",26.9193,27.0148,26.8907,26.9289,21400.0],["2025-01-14",27.1199,28.7439,27.1104,28.4095,14300.0],["2025-01-15",29.1355,30.3296,29.1355,30.3296,9500.0],["2025-01-16",29.9188,31.8867,29.9188,31.7243,16100.0],["2025-01-17",31.7625,32.2879,31.5237,31.9058,14200.0],["2025-01-21",31.0365,32.0395,31.0365,31.6192,14700.0],["2025-01-22",32.2879,32.2879,31.6192,31.6192,6800.0],["2025-01-23",31.5046,31.9727,31.5046,31.8103,9300.0],["2025-01-24",31.6001,31.8771,31.6001,31.8485,6200.0],["2025-01-27",31.858,32.0013,31.7147,31.8389,5900.0],["2025-01-28",31.8389,32.0109,31.7147,31.7147,8600.0],["2025-01-29",31.8198,33.0999,31.8198,32.3834,16000.0],["2025-01-30",32.4216,32.4312,32.0682,32.4025,4700.0],["2025-01-31",32.4121,33.2718,32.2401,33.0426,18200.0],["2025-02-03",32.8802,32.9566,32.8706,32.9566,5500.0],["2025-02-04",32.9375,33.3196,32.9375,33.2336,15300.0],["2025-02-05",33.4342,35.1728,33.4342,34.6378,19100.0],["2025-02-06",35.2492,35.4498,35.1537,35.1537,14600.0],["2025-02-07",35.2501,35.3946,35.0284,35.2115,14700.0],["2025-02-10",35.0573,36.5124,34.932,36.0884,11200.0],["2025-02-11",36.3582,36.3582,35.8282,36.0113,12900.0],["2025-02-12",35.8957,36.1848,35.8957,35.9921,13400.0],["2025-02-13",35.8957,36.5702,35.8957,36.0595,21600.0],["2025-02-14",36.3872,36.4739,36.2812,36.4064,26200.0],["2025-02-18",36.3871,37.0135,36.3871,36.5702,15300.0],["2025-02-19",36.4739,36.7148,36.4257,36.5895,18200.0],["2025-02-20",36.5992,36.5992,35.8957,36.0981,23400.0],["2025-02-21",36.1173,36.1944,35.9631,35.9631,16700.0],["2025-02-24",36.0884,36.0884,35.7993,35.8957,11000.0],["2025-02-25",35.9439,35.9439,35.6451,35.8764,12100.0],["2025-02-26",36.2426,36.3101,35.8475,35.9053,16400.0],["2025-02-27",36.1366,36.6955,36.0884,36.2908,24000.0],["2025-02-28",36.2908,36.5799,36.2908,36.3197,13500.0],["2025-03-03",36.1366,36.4739,36.1366,36.4257,10800.0],["2025-03-04",36.5221,36.5221,36.1366,36.1559,13700.0],["2025-03-05",36.1366,36.2522,36.0402,36.0884,10900.0],["2025-03-06",36.0402,36.1462,35.915,35.9921,13000.0],["2025-03-07",35.9535,36.021,35.6548,35.6837,28500.0],["2025-03-10",35.8861,35.8861,35.2982,35.4428,14000.0],["2025-03-11",35.4139,35.9921,34.7586,34.9031,23800.0],["2025-03-12",34.8839,34.8839,34.4502,34.4502,12700.0],["2025-03-13",34.402,34.4599,33.7179,34.1997,20900.0],["2025-03-14",34.5466,34.6911,34.1997,34.325,25000.0],["2025-03-17",34.2093,34.9031,34.2093,34.5948,10900.0],["2025-03-18",34.6237,34.7201,34.5466,34.5948,13200.0],["2025-03-19",34.5562,35.491,34.5562,34.8839,10000.0],["2025-03-20",35.173,35.2308,35.173,35.1826,11300.0],["2025-03-21",35.2019,35.2211,33.7757,34.431,56300.0],["2025-03-24",35.173,35.173,34.7008,34.7008,8600.0],["2025-03-25",34.8357,34.9899,34.2286,34.2286,11500.0],["2025-03-26",34.4021,34.5948,33.8431,34.1322,20300.0],["2025-03-27",34.6911,34.6911,33.6697,34.1804,14700.0],["2025-03-28",34.9802,35.0766,34.113,34.113,17600.0],["2025-03-31",34.2382,34.5177,33.9684,34.1611,11100.0],["2025-04-01",34.3057,34.4599,33.7949,33.9202,22200.0],["2025-04-02",34.2671,34.5948,33.872,34.2382,20500.0],["2025-04-03",34.1033,34.1033,33.3999,33.6119,10900.0],["2025-04-04",33.2457,33.2457,32.282,32.6289,37200.0],["2025-04-07",32.1857,33.5829,31.8002,32.4266,22800.0],["2025-04-08",33.1782,33.1782,31.8677,32.1375,13200.0],["2025-04-09",32.3206,34.3924,31.2124,33.978,49900.0],["2025-04-10",33.9202,33.9684,33.0433,33.1397,16200.0],["2025-04-11",33.2939,33.3324,32.7253,32.7639,19200.0],["2025-04-14",33.7275,33.9202,33.1686,33.3035,11000.0],["2025-04-15",33.7853,33.7853,33.5829,33.5829,15200.0],["2025-04-16",33.8239,34.3635,33.7275,34.1804,24100.0],["2025-04-17",34.6044,36.0402,34.5948,35.9439,25700.0],["2025-04-21",36.4064,37.4664,36.233,37.1966,28500.0],["2025-04-22",37.1002,38.4108,37.1002,38.2855,23400.0],["2025-04-23",38.9504,39.2781,38.2373,38.3819,26300.0],["2025-04-24",37.9483,38.6806,37.6977,38.2759,27800.0],["2025-04-25",38.1603,38.3048,37.505,37.9097,11200.0],["2025-04-28",37.7748,37.9675,37.5435,37.7748,13700.0],["2025-04-29",38.4012,38.4012,37.4953,37.4953,16600.0],["2025-04-30",37.6977,37.7748,36.7533,37.1966,16600.0],["2025-05-01",37.3701,37.4664,37.0521,37.2255,14500.0],["2025-05-02",37.4782,38.3724,37.3616,37.3713,27500.0],["2025-05-05",37.6921,37.6921,37.4685,37.4782,8900.0],["2025-05-06",37.4685,37.6337,37.1672,37.4394,8800.0],["2025-05-07",37.6143,37.6532,37.2547,37.4588,13800.0],["2025-05-08",37.5657,37.7698,37.4199,37.7212,20600.0],["2025-05-09",37.9156,38.0128,37.6435,37.7212,13200.0],["2025-05-12",38.489,38.5474,37.6532,37.7115,13500.0],["2025-05-13",37.7115,37.9642,37.556,37.6337,22000.0],["2025-05-14",37.6143,37.8378,37.6143,37.6143,13300.0],["2025-05-15",37.7504,38.2266,37.7504,38.042,18700.0],["2025-05-16",37.9156,38.178,37.7212,37.9156,13000.0],["2025-05-19",37.6143,38.3141,37.6143,37.9059,10400.0],["2025-05-20",37.9059,37.9642,37.7309,37.8573,12200.0],["2025-05-21",37.9156,37.935,37.6337,37.8378,14200.0],["2025-05-22",37.8962,37.8962,37.5463,37.6046,16300.0],["2025-05-23",37.6143,37.6532,37.3324,37.4685,9200.0],["2025-05-27",37.9059,37.9059,37.5754,37.5754,13100.0],["2025-05-28",37.7698,37.935,37.5171,37.5171,19700.0],["2025-05-29",37.7115,37.935,37.5268,37.5268,8400.0],["2025-05-30",37.5268,37.6629,37.2061,37.3227,9700.0],["2025-06-02",37.1769,37.4491,36.8173,36.9339,20800.0],["2025-06-03",37.1283,37.1283,36.5646,36.7298,13300.0],["2025-06-04",36.691,37.5657,35.787,35.9134,15300.0],["2025-06-05",36.3508,36.9728,35.4274,35.4274,15000.0],["2025-06-06",36.2244,36.9242,35.2914,35.2914,17100.0],["2025-06-09",35.7579,36.7201,35.1164,35.2719,14100.0],["2025-06-10",35.233,35.7579,34.9512,35.2136,17500.0],["2025-06-11",35.1067,36.273,34.9414,35.0872,17900.0],["2025-06-12",35.233,35.408,34.8248,34.9803,18100.0],["2025-06-13",34.6693,34.7665,34.368,34.4069,12900.0],["2025-06-16",34.7276,34.9123,33.7265,33.7654,19900.0],["2025-06-17",34.4652,34.4652,33.2503,33.3377,16800.0],["2025-06-18",33.8723,33.9889,33.1045,33.1919,14100.0],["2025-06-20",33.26,33.7071,32.5019,33.6293,20700.0],["2025-06-23",34.2708,34.2708,33.1531,33.5418,34300.0],["2025-06-24",34.4263,34.4263,33.3669,33.6099,18400.0],["2025-06-25",33.6002,33.6002,33.2891,33.3669,16600.0],["2025-06-26",33.3377,33.8237,32.9198,33.6488,46300.0],["2025-06-27",33.814,33.9889,33.4349,33.5127,552500.0],["2025-06-30",33.4932,34.3583,33.4932,33.6585,42900.0],["2025-07-01",33.5321,35.8648,33.5321,35.6024,55100.0],["2025-07-02",35.5149,35.9134,35.4177,35.7287,20900.0],["2025-07-03",35.719,36.2536,35.719,36.0203,16200.0],["2025-07-07",36.0592,36.5257,35.6704,35.8842,26900.0],["2025-07-08",35.9717,36.691,35.9717,36.4577,27900.0],["2025-07-09",36.6618,36.9631,36.6326,36.8173,31100.0],["2025-07-10",36.7881,37.935,36.7881,37.8184,55400.0],["2025-07-11",37.9059,37.935,37.3227,37.5365,20000.0],["2025-07-14",38.1586,38.1586,37.4199,37.9059,27300.0],["2025-07-15",37.9059,38.1586,37.2061,37.313,44400.0],["2025-07-16",36.9825,37.5463,36.8367,37.4199,27400.0],["2025-07-17",37.6143,38.042,37.5171,38.0225,34400.0],["2025-07-18",38.1683,39.1305,38.1003,39.1111,59300.0],["2025-07-21",39.1014,39.3735,39.1014,39.2083,32700.0],["2025-07-22",39.2666,40.6662,39.1403,40.6176,60000.0],["2025-07-23",40.812,43.028,40.812,41.7256,66500.0],["2025-07-24",41.6576,42.4643,40.5301,41.6284,37400.0],["2025-07-25",41.5604,41.6187,40.8217,41.3854,23000.0],["2025-07-28",42.8822,42.8822,40.637,40.8606,34200.0],["2025-07-29",41.0453,41.3077,40.015,40.1025,15200.0],["2025-07-30",40.19,40.2871,38.8487,39.3444,32400.0],["2025-07-31",39.5582,40.2872,38.2655,39.0722,23600.0],["2025-08-01",38.9546,39.1996,37.9746,38.2294,35600.0],["2025-08-04",38.1706,38.6998,38.1216,38.2196,14400.0],["2025-08-05",38.2196,38.6116,37.8668,38.3862,15100.0],["2025-08-06",38.9938,38.9938,38.0922,38.1412,8900.0],["2025-08-07",37.9942,38.5136,37.7492,38.2,12000.0],["2025-08-08",39.3858,39.964,38.4646,39.4838,17400.0],["2025-08-11",39.3956,39.964,39.1212,39.2388,16500.0],["2025-08-12",39.4446,42.1298,39.4446,41.9632,21500.0],["2025-08-13",42.1494,42.6982,41.973,42.1886,12200.0],["2025-08-14",42.0318,42.218,41.7966,41.8946,12500.0],["2025-08-15",42.0514,42.0514,41.4242,41.5516,32200.0],["2025-08-18",41.8162,41.8162,41.1596,41.3066,9600.0],["2025-08-19",41.6496,42.0808,41.6496,41.7476,15000.0],["2025-08-20",41.6986,41.9142,41.6986,41.875,9200.0],["2025-08-21",41.8652,41.8946,41.5712,41.6594,6600.0],["2025-08-22",42.2278,43.5214,42.12,43.4528,36800.0],["2025-08-25",43.3744,44.3936,43.3744,44.2172,33900.0],["2025-08-26",45.0796,45.7459,44.8346,45.6185,34600.0],["2025-08-27",45.5206,47.2747,45.5107,45.6185,27700.0],["2025-08-28",46.0595,46.0987,45.4128,45.7263,23000.0],["2025-08-29",45.6774,46.0595,45.501,45.7656,17700.0],["2025-09-02",45.7264,46.0693,45.2364,45.6284,16800.0],["2025-09-03",45.4716,45.893,45.2756,45.5206,16400.0],["2025-09-04",45.5206,46.1869,45.5206,46.0791,20000.0],["2025-09-05",46.5495,46.9317,45.9811,46.3045,10900.0],["2025-09-08",46.6377,46.7357,46.0399,46.6965,10000.0],["2025-09-09",47.0003,47.0003,46.3535,46.5495,10900.0],["2025-09-10",46.5495,46.9415,46.3045,46.4809,9900.0],["2025-09-11",46.7553,46.8827,46.3927,46.6573,9500.0],["2025-09-12",46.6573,46.7847,46.2163,46.4319,6200.0],["2025-09-15",46.4221,46.5495,46.4025,46.5103,7000.0],["2025-09-16",46.3535,46.6671,46.3535,46.4907,7800.0],["2025-09-17",46.7455,47.2845,46.7455,46.8435,23700.0],["2025-09-18",47.7745,48.0195,47.5883,47.7941,21100.0],["2025-09-19",47.7843,48.4311,47.3923,47.9411,70200.0],["2025-09-22",47.8823,48.1175,47.5491,47.8529,26500.0],["2025-09-23",48.0489,48.1469,47.6765,47.8039,21000.0],["2025-09-24",47.7745,47.9215,47.4119,47.4413,14000.0],["2025-09-25",47.5295,47.5393,47.2845,47.3041,9400.0],["2025-09-26",47.5393,47.6275,46.6475,46.9121,15000.0],["2025-09-29",46.8141,46.9611,45.403,45.403,15500.0],["2025-09-30",45.403,45.501,44.9228,45.0796,16900.0],["2025-10-01",44.8052,45.207,44.325,44.6582,19300.0],["2025-10-02",44.3544,44.6778,44.0016,44.129,12900.0],["2025-10-03",44.9424,44.9424,44.2368,44.521,14300.0],["2025-10-06",44.521,45.1286,44.1878,44.521,20900.0],["2025-10-07",44.9816,44.9816,44.5896,44.717,10700.0],["2025-10-08",44.8052,44.8346,44.5504,44.668,13000.0],["2025-10-09",44.5896,45.06,44.129,44.5896,17000.0],["2025-10-10",45.305,45.305,43.7174,43.7174,11800.0],["2025-10-13",44.7464,44.8444,42.8844,43.8742,21000.0],["2025-10-14",43.884,44.7758,43.7272,44.6876,35600.0],["2025-10-15",45.0796,46.1674,44.7954,44.8934,15800.0],["2025-10-16",45.0796,45.109,42.7178,42.8452,15400.0],["2025-10-17",42.8452,43.1588,42.6002,42.9138,13100.0],["2025-10-20",43.0902,43.6782,43.0902,43.4626,20800.0],["2025-10-21",43.4234,43.9134,43.4234,43.6586,11400.0],["2025-10-22",43.8546,44.962,43.6096,44.8934,54700.0],["2025-10-23",44.9032,45.2658,44.5798,44.8346,24800.0],["2025-10-24",44.8542,45.6284,44.8346,45.4814,18700.0],["2025-10-27",45.4716,45.9125,45.3344,45.5793,16300.0],["2025-10-28",45.6185,45.8439,45.3246,45.6185,16500.0],["2025-10-29",46.0302,46.1673,44.1486,44.815,51200.0],["2025-10-30",44.9032,45.1972,44.0898,44.472,20900.0],["2025-10-31",44.4916,44.7758,44.0996,44.3936,12100.0],["2025-11-03",44.178,44.619,44.129,44.5014,12000.0],["2025-11-04",44.8836,45.0306,44.5994,44.6876,20200.0],["2025-11-05",44.6876,45.4912,44.6876,45.3246,27200.0],["2025-11-06",45.3736,45.7655,45.0404,45.3148,28000.0],["2025-11-07",45.522,45.6997,45.0779,45.4628,11700.0],["2025-11-10",45.4135,46.7953,45.4135,46.5387,49300.0],["2025-11-11",46.5683,48.3844,46.5683,48.0291,29500.0],["2025-11-12",48.0192,49.0161,48.0192,48.1772,29000.0],["2025-11-13",48.3746,48.7595,47.8021,48.1772,17400.0],["2025-11-14",47.9008,48.4831,47.8712,48.1673,30400.0],["2025-11-17",48.0686,48.1969,47.1309,47.3579,17700.0],["2025-11-18",47.5948,47.6738,47.0815,47.3678,20900.0],["2025-11-19",47.5356,48.1969,47.5257,47.9501,38100.0],["2025-11-20",48.4733,49.559,48.2462,48.345,44000.0],["2025-11-21",48.4338,50.4177,48.345,50.3486,65800.0],["2025-11-24",50.5164,51.9378,50.3388,51.7601,76400.0],["2025-11-25",51.8193,52.5497,51.8193,52.3622,35100.0],["2025-11-26",52.3227,53.6058,52.3227,53.211,92700.0],["2025-11-28",53.211,53.5762,52.6978,52.8162,32500.0],["2025-12-01",52.5596,52.8557,51.7403,52.1056,25600.0],["2025-12-02",52.3128,52.3128,51.3653,51.7502,35800.0],["2025-12-03",51.7502,53.3887,51.4146,53.1716,47700.0],["2025-12-04",53.2999,54.0105,53.2801,53.2801,32200.0],["2025-12-05",53.7934,53.8822,52.6484,52.9445,17100.0],["2025-12-08",53.0038,53.2999,52.6484,52.6583,18900.0],["2025-12-09",52.7866,53.0136,52.1845,52.1845,25800.0],["2025-12-10",52.3128,53.6552,51.8193,53.3887,113500.0],["2025-12-11",53.3097,54.2178,53.3097,53.4479,44700.0],["2025-12-12",53.6552,54.968,53.4775,54.6027,84100.0],["2025-12-15",54.583,55.728,54.583,55.5306,76800.0],["2025-12-16",55.7675,56.103,55.1061,55.2443,54100.0],["2025-12-17",55.2739,56.0142,54.889,55.3924,107700.0],["2025-12-18",55.5207,56.7644,55.3825,55.7872,153300.0],["2025-12-19",55.8365,56.4189,53.9908,54.2968,115000.0],["2025-12-22",54.2869,59.1727,52.8853,52.9347,63400.0],["2025-12-23",52.6089,53.8131,51.6219,51.6219,55100.0],["2025-12-24",51.8193,51.8193,50.6053,50.9705,31500.0],["2025-12-26",51.2764,51.3751,49.9637,50.3684,31100.0],["2025-12-29",50.704,50.704,49.5491,49.5491,23900.0],["2025-12-30",49.5689,49.9736,49.1346,49.8452,30900.0],["2025-12-31",49.8847,50.1907,49.4899,49.5491,19400.0],["2026-01-02",49.559,49.6972,48.2759,48.2956,36800.0],["2026-01-05",48.3647,50.3881,48.266,49.4899,183200.0],["2026-01-06",49.5985,49.7071,48.266,48.6016,52800.0],["2026-01-07",48.6707,49.6182,47.3283,49.3912,93200.0],["2026-01-08",49.3517,52.905,49.2629,52.6188,222300.0],["2026-01-09",52.7175,53.063,50.5164,50.8619,86900.0],["2026-01-12",50.5855,50.7237,49.2135,49.7367,39300.0],["2026-01-13",49.8946,50.8816,49.6281,50.4967,59400.0],["2026-01-14",50.6546,50.9606,50.2104,50.7434,95000.0],["2026-01-15",50.7336,53.8921,50.7336,53.2604,118900.0],["2026-01-16",53.2604,53.9118,52.3523,52.4609,67600.0],["2026-01-20",51.8884,52.1845,49.8255,50.0723,35200.0],["2026-01-21",50.8323,52.8261,50.3388,51.5824,119900.0],["2026-01-22",51.6022,52.6682,51.5627,51.7305,69900.0],["2026-01-23",51.7206,52.1352,47.1013,47.1901,62900.0],["2026-01-26",47.1901,48.3647,44.5745,47.7823,79500.0],["2026-01-27",47.96,49.5097,47.1309,47.733,78900.0],["2026-01-28",47.9205,50.8027,47.881,48.72,63100.0],["2026-01-29",48.72,50.3881,48.72,50.0328,45700.0],["2026-01-30",49.5985,50.7434,49.4307,50.3486,87300.0],["2026-02-02",50.7533,51.8785,50.5954,50.9211,79500.0],["2026-02-03",50.3388,51.4146,48.4239,49.5689,23700.0],["2026-02-04",49.5689,50.4967,47.5553,47.6442,57700.0],["2026-02-05",47.7429,48.0982,45.9563,46.7065,44900.0],["2026-02-06",46.9748,48.0781,46.9053,47.77,29000.0],["2026-02-09",47.8297,49.4995,47.283,48.0682,34300.0],["2026-02-10",47.8098,49.8673,47.8098,49.3206,31500.0],["2026-02-11",49.3007,49.6784,48.2471,48.2471,14700.0],["2026-02-12",48.8037,49.9468,48.0285,49.3107,35300.0],["2026-02-13",49.4299,49.4995,48.4857,48.8236,22900.0],["2026-02-17",49.2013,50.3841,48.9628,49.6586,17200.0],["2026-02-18",49.3107,51.1296,49.3107,50.3543,36100.0],["2026-02-19",50.3146,50.9706,49.8673,50.7519,14200.0],["2026-02-20",50.4239,51.4079,50.4239,51.2688,12300.0],["2026-02-23",51.1097,51.1296,50.3742,50.9408,39100.0],["2026-02-24",50.4537,52.2727,50.3444,51.4775,30500.0],["2026-02-25",51.5471,52.4814,51.4974,52.0143,18000.0],["2026-02-26",52.0242,53.1871,51.1594,51.4775,15600.0],["2026-02-27",51.2787,51.2787,50.3941,51.1694,30300.0],["2026-03-02",50.1953,52.6504,50.086,52.6405,24700.0],["2026-03-03",51.9149,52.9486,51.0203,52.2926,21900.0],["2026-03-04",52.2826,53.2766,51.9049,52.0938,15800.0],["2026-03-05",51.0103,51.6862,50.6326,50.8016,46900.0],["2026-03-06",50.1555,50.5531,48.3763,49.7679,35900.0],["2026-03-09",48.9827,49.6586,46.8158,48.5652,33600.0],["2026-03-10",48.7839,51.5173,48.595,49.5691,20700.0],["2026-03-11",48.933,49.1019,48.4757,49.1019,12700.0],["2026-03-12",48.0185,49.0821,46.9649,49.0821,12500.0],["2026-03-13",49.0522,49.1417,48.6547,48.7739,13000.0],["2026-03-16",49.2809,50.4935,49.1616,49.4896,17200.0],["2026-03-17",49.7977,49.7977,48.4459,48.595,17600.0],["2026-03-18",48.8435,48.8435,47.3526,47.6309,20800.0],["2026-03-19",47.0146,49.2908,46.7164,48.7839,19700.0],["2026-03-20",48.754,49.0125,47.5315,48.1775,30400.0],["2026-03-23",48.6149,50.3543,48.6149,49.8474,18100.0],["2026-03-24",49.42,50.4835,49.3405,49.8077,9900.0],["2026-03-25",50.0263,50.0263,49.6387,49.8375,10500.0],["2026-03-26",49.7182,50.2549,49.5691,50.2549,13400.0],["2026-03-27",50.3345,50.3345,49.6586,49.9667,8400.0],["2026-03-30",49.748,51.4179,49.4299,51.2588,37500.0],["2026-03-31",51.5869,51.7061,50.4736,50.7718,86600.0],["2026-04-01",50.5034,51.4378,49.8077,50.086,30100.0],["2026-04-02",50.0462,51.3582,49.1715,51.3582,26000.0],["2026-04-06",51.0203,53.3959,50.7122,52.72,56900.0],["2026-04-07",51.6862,53.8332,51.2191,53.7835,28100.0],["2026-04-08",54.6681,55.6621,54.3103,54.4097,57800.0],["2026-04-09",53.1971,56.6064,53.1971,56.6064,35600.0],["2026-04-10",56.0995,56.3181,54.9862,56.2585,131400.0],["2026-04-13",56.4473,57.2326,55.9404,56.9543,48100.0],["2026-04-14",56.7853,57.3717,55.9504,56.7952,32200.0],["2026-04-15",57.1332,57.1531,55.8808,56.2287,17800.0],["2026-04-16",56.338,56.338,55.2049,56.0199,14300.0],["2026-04-17",56.497,58.2862,56.4672,58.1172,68600.0],["2026-04-20",57.8488,58.4949,57.1133,57.1829,43600.0],["2026-04-21",59.638,59.638,55.8609,56.2486,38000.0],["2026-04-22",56.2486,56.994,55.3142,56.0299,15100.0],["2026-04-23",56.01,56.5964,55.5826,55.9205,18500.0],["2026-04-24",55.4136,57.3916,54.8868,55.6919,24500.0],["2026-04-27",55.2844,57.0636,55.2645,56.4175,81700.0],["2026-04-28",56.6263,58.4552,56.6263,58.4552,21300.0],["2026-04-29",58.147,58.4353,55.016,55.016,33700.0],["2026-04-30",54.6383,56.01,54.6383,56.01,43600.0],["2026-05-01",55.61,57.62,55.24,57.14,58600.0],["2026-05-04",56.63,57.15,55.91,56.12,32000.0],["2026-05-05",55.9,57.74,55.82,57.49,26400.0],["2026-05-06",57.79,58.4,57.17,57.22,24900.0],["2026-05-07",57.22,58.35,57.22,57.57,17300.0],["2026-05-08",57.47,58.79,57.25,58.5,44500.0],["2026-05-11",58.5,58.72,55.96,55.96,21600.0],["2026-05-12",55.71,56.1,55.24,56.1,17900.0],["2026-05-13",55.6,56.55,55.5,55.8,20100.0],["2026-05-14",56.28,57.2,55.81,56.34,23800.0],["2026-05-15",55.55,55.73,54.3,54.41,12700.0],["2026-05-18",54.98,56.12,54.96,55.38,34500.0],["2026-05-19",55.85,58.01,55.29,56.79,41400.0],["2026-05-20",57.38,57.95,56.6,56.91,15700.0],["2026-05-21",55.94,57.83,55.34,57.59,25800.0],["2026-05-22",57.4,59.61,57.29,58.29,56800.0],["2026-05-26",58.79,59.46,56.11,57.26,20300.0],["2026-05-27",57.27,59.01,57.27,58.88,18700.0],["2026-05-28",58.74,59.14,58.07,58.48,15100.0],["2026-05-29",59.02,59.31,58.13,58.13,12600.0],["2026-06-01",57.45,57.58,55.8,57.02,12300.0],["2026-06-02",56.59,57.57,56.59,56.67,18600.0],["2026-06-03",56.54,56.72,55.13,55.98,21500.0],["2026-06-04",56.1,58.0,56.1,58.0,15300.0],["2026-06-05",60.0,60.0,57.65,58.73,28000.0],["2026-06-08",58.31,60.05,57.36,58.93,32300.0],["2026-06-09",59.75,62.84,59.75,61.13,22100.0],["2026-06-10",61.13,61.13,59.41,59.67,35300.0],["2026-06-11",59.75,60.3,59.3,59.98,17100.0],["2026-06-12",59.7,61.08,59.7,60.82,17300.0],["2026-06-15",60.87,62.01,58.63,59.69,16800.0],["2026-06-16",59.69,60.87,59.34,60.77,50700.0],["2026-06-17",61.12,61.72,59.49,60.22,15300.0],["2026-06-18",60.98,61.51,60.64,61.45,17800.0],["2026-06-22",61.45,62.04,60.79,62.04,16300.0],["2026-06-23",62.2,63.54,61.8,63.11,29100.0],["2026-06-24",63.0,63.99,61.92,61.92,23900.0],["2026-06-25",61.92,62.47,60.66,62.44,21400.0],["2026-06-26",62.45,63.98,61.92,63.21,144500.0],["2026-06-29",62.79,64.31,62.16,64.0,34200.0],["2026-06-30",63.98,64.67,62.54,62.6,38900.0],["2026-07-01",62.99,64.42,61.58,63.84,75800.0],["2026-07-02",64.03,64.76,62.09,63.62,47129.0],["2026-07-17",63,63.09,61.355,62.58,44904.4869],["2026-07-20",62.45,63.27,62.07,62.985,25079.542078],["2026-07-21",62.98,63.77,62.215,63.5,32023.058],["2026-07-22",63.01,63.215,60.01,61.69,112256.465],["2026-07-23",61.04,62.81,60,62.81,35861.5398],["2026-07-24",61.83,63.055,59.7625,62.28,46949.672291]]}