{"t":"BCAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-01",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-05",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-06",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-07",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-08",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-11",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-12",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-13",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-14",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-15",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-18",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-19",5.1271,5.1271,5.1271,5.1271,0.0],["2011-07-20",5.9045,5.9045,5.9045,5.9045,200.0],["2011-07-21",5.9045,5.9045,5.9045,5.9045,0.0],["2011-07-22",5.9045,5.9045,5.9045,5.9045,0.0],["2011-07-25",5.9045,5.9045,5.9045,5.9045,0.0],["2011-07-26",5.9045,5.9045,5.9045,5.9045,0.0],["2011-07-27",5.9045,5.9045,5.9045,5.9045,0.0],["2011-07-28",5.9045,5.9045,5.9045,5.9045,0.0],["2011-07-29",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-01",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-02",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-03",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-04",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-05",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-08",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-09",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-10",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-11",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-12",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-15",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-16",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-17",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-18",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-19",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-22",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-23",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-24",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-25",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-26",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-29",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-30",5.9045,5.9045,5.9045,5.9045,0.0],["2011-08-31",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-01",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-02",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-06",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-07",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-08",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-09",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-12",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-13",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-14",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-15",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-16",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-19",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-20",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-21",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-22",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-23",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-26",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-27",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-28",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-29",5.9045,5.9045,5.9045,5.9045,0.0],["2011-09-30",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-03",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-04",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-05",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-06",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-07",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-10",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-11",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-12",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-13",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-14",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-17",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-18",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-19",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-20",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-21",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-24",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-25",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-26",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-27",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-28",5.9045,5.9045,5.9045,5.9045,0.0],["2011-10-31",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-01",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-02",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-03",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-04",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-07",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-08",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-09",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-10",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-11",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-14",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-15",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-16",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-17",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-18",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-21",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-22",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-23",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-25",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-28",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-29",5.9045,5.9045,5.9045,5.9045,0.0],["2011-11-30",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-01",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-02",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-05",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-06",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-07",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-08",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-09",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-12",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-13",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-14",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-15",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-16",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-19",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-20",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-21",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-22",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-23",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-27",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-28",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-29",5.9045,5.9045,5.9045,5.9045,0.0],["2011-12-30",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-03",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-04",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-05",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-06",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-09",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-10",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-11",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-12",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-13",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-17",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-18",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-19",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-20",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-23",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-24",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-25",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-26",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-27",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-30",5.9045,5.9045,5.9045,5.9045,0.0],["2012-01-31",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-01",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-02",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-03",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-06",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-07",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-08",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-09",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-10",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-13",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-14",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-15",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-16",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-17",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-21",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-22",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-23",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-24",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-27",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-28",5.9045,5.9045,5.9045,5.9045,0.0],["2012-02-29",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-01",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-02",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-05",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-06",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-07",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-08",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-09",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-12",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-13",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-14",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-15",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-16",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-19",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-20",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-21",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-22",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-23",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-26",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-27",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-28",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-29",5.9045,5.9045,5.9045,5.9045,0.0],["2012-03-30",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-02",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-03",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-04",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-05",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-09",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-10",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-11",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-12",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-13",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-16",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-17",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-18",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-19",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-20",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-23",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-24",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-25",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-26",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-27",5.9045,5.9045,5.9045,5.9045,0.0],["2012-04-30",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-01",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-02",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-03",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-04",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-07",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-08",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-09",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-10",5.9045,5.9045,5.9045,5.9045,0.0],["2012-05-11",5.5601,5.5601,5.5601,5.5601,600.0],["2012-05-14",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-15",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-16",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-17",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-18",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-21",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-22",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-23",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-24",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-25",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-29",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-30",5.5601,5.5601,5.5601,5.5601,0.0],["2012-05-31",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-01",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-04",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-05",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-06",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-07",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-08",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-11",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-12",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-13",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-14",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-15",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-18",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-19",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-20",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-21",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-22",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-25",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-26",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-27",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-28",5.5601,5.5601,5.5601,5.5601,0.0],["2012-06-29",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-02",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-03",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-05",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-06",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-09",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-10",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-11",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-12",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-13",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-16",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-17",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-18",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-19",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-20",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-23",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-24",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-25",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-26",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-27",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-30",5.5601,5.5601,5.5601,5.5601,0.0],["2012-07-31",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-01",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-02",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-03",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-06",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-07",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-08",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-09",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-10",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-13",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-14",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-15",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-16",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-17",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-20",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-21",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-22",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-23",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-24",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-27",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-28",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-29",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-30",5.5601,5.5601,5.5601,5.5601,0.0],["2012-08-31",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-04",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-05",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-06",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-07",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-10",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-11",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-12",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-13",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-14",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-17",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-18",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-19",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-20",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-21",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-24",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-25",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-26",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-27",5.5601,5.5601,5.5601,5.5601,0.0],["2012-09-28",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-01",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-02",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-03",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-04",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-05",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-08",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-09",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-10",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-11",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-12",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-15",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-16",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-17",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-18",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-19",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-22",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-23",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-24",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-25",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-26",5.5601,5.5601,5.5601,5.5601,0.0],["2012-10-31",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-01",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-02",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-05",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-06",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-07",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-08",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-09",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-12",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-13",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-14",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-15",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-16",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-19",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-20",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-21",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-23",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-26",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-27",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-28",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-29",5.5601,5.5601,5.5601,5.5601,0.0],["2012-11-30",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-03",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-04",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-05",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-06",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-07",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-10",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-11",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-12",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-13",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-14",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-17",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-18",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-19",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-20",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-21",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-24",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-26",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-27",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-28",5.5601,5.5601,5.5601,5.5601,0.0],["2012-12-31",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-02",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-03",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-04",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-07",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-08",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-09",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-10",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-11",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-14",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-15",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-16",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-17",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-18",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-22",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-23",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-24",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-25",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-28",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-29",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-30",5.5601,5.5601,5.5601,5.5601,0.0],["2013-01-31",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-01",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-04",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-05",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-06",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-07",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-08",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-11",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-12",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-13",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-14",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-15",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-19",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-20",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-21",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-22",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-25",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-26",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-27",5.5601,5.5601,5.5601,5.5601,0.0],["2013-02-28",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-01",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-04",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-05",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-06",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-07",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-08",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-11",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-12",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-13",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-14",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-15",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-18",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-19",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-20",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-21",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-22",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-25",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-26",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-27",5.5601,5.5601,5.5601,5.5601,0.0],["2013-03-28",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-01",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-02",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-03",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-04",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-05",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-08",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-09",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-10",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-11",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-12",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-15",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-16",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-17",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-18",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-19",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-22",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-23",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-24",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-25",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-26",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-29",5.5601,5.5601,5.5601,5.5601,0.0],["2013-04-30",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-01",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-02",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-03",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-06",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-07",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-08",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-09",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-10",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-13",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-14",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-15",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-16",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-17",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-20",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-21",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-22",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-23",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-24",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-28",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-29",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-30",5.5601,5.5601,5.5601,5.5601,0.0],["2013-05-31",5.5601,5.5601,5.5601,5.5601,0.0],["2013-06-03",5.5601,5.5601,5.5601,5.5601,0.0],["2013-06-04",5.5601,5.5601,5.5601,5.5601,0.0],["2013-06-05",5.5601,5.5601,5.5601,5.5601,0.0],["2013-06-06",5.8061,5.8061,5.8061,5.8061,500.0],["2013-06-07",6.5343,6.5343,6.5343,6.5343,100.0],["2013-06-10",6.5343,6.5343,6.5343,6.5343,0.0],["2013-06-11",7.4791,7.4791,7.4791,7.4791,100.0],["2013-06-12",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-13",7.4791,7.4791,7.4791,7.4791,100.0],["2013-06-14",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-17",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-18",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-19",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-20",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-21",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-24",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-25",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-26",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-27",7.4791,7.4791,7.4791,7.4791,0.0],["2013-06-28",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-01",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-02",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-03",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-05",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-08",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-09",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-10",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-11",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-12",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-15",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-16",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-17",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-18",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-19",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-22",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-23",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-24",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-25",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-26",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-29",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-30",7.4791,7.4791,7.4791,7.4791,0.0],["2013-07-31",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-01",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-02",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-05",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-06",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-07",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-08",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-09",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-12",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-13",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-14",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-15",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-16",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-19",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-20",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-21",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-22",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-23",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-26",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-27",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-28",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-29",7.4791,7.4791,7.4791,7.4791,0.0],["2013-08-30",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-03",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-04",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-05",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-06",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-09",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-10",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-11",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-12",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-13",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-16",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-17",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-18",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-19",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-20",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-23",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-24",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-25",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-26",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-27",7.4791,7.4791,7.4791,7.4791,0.0],["2013-09-30",7.4791,7.4791,7.4791,7.4791,0.0],["2013-10-01",7.4791,7.4791,7.4791,7.4791,0.0],["2013-10-02",6.4458,6.4458,6.4458,6.4458,100.0],["2013-10-03",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-04",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-07",6.4458,6.4458,6.4458,6.4458,100.0],["2013-10-08",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-09",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-10",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-11",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-14",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-15",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-16",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-17",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-18",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-21",6.4458,6.4458,6.4458,6.4458,200.0],["2013-10-22",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-23",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-24",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-25",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-28",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-29",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-30",6.4458,6.4458,6.4458,6.4458,0.0],["2013-10-31",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-01",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-04",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-05",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-06",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-07",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-08",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-11",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-12",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-13",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-14",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-15",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-18",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-19",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-20",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-21",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-22",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-25",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-26",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-27",6.4458,6.4458,6.4458,6.4458,0.0],["2013-11-29",6.4458,6.4458,6.4458,6.4458,0.0],["2013-12-02",6.4458,6.4458,6.4458,6.4458,0.0],["2013-12-03",6.4458,6.4458,6.4458,6.4458,0.0],["2013-12-04",6.4458,6.4458,6.4458,6.4458,0.0],["2013-12-05",6.4458,6.4458,6.4458,6.4458,0.0],["2013-12-06",6.4458,6.4458,6.4458,6.4458,0.0],["2013-12-09",7.8727,7.8727,7.8727,7.8727,100.0],["2013-12-10",7.8727,7.8727,7.8727,7.8727,0.0],["2013-12-11",7.8727,7.8727,7.8727,7.8727,0.0],["2013-12-12",7.8727,7.8727,7.8727,7.8727,0.0],["2013-12-13",7.8727,7.8727,7.8727,7.8727,0.0],["2013-12-16",7.8727,7.8727,7.8727,7.8727,0.0],["2013-12-17",7.8727,7.8727,7.8727,7.8727,0.0],["2013-12-18",6.8886,6.8886,6.8886,6.8886,100.0],["2013-12-19",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-20",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-23",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-24",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-26",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-27",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-30",6.8886,6.8886,6.8886,6.8886,0.0],["2013-12-31",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-02",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-03",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-06",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-07",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-08",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-09",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-10",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-13",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-14",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-15",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-16",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-17",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-21",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-22",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-23",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-24",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-27",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-28",6.8886,6.8886,6.8886,6.8886,0.0],["2014-01-29",7.6267,7.6267,7.6267,7.6267,200.0],["2014-01-30",7.6267,7.6267,7.6267,7.6267,0.0],["2014-01-31",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-03",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-04",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-05",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-06",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-07",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-10",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-11",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-12",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-13",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-14",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-18",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-19",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-20",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-21",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-24",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-25",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-26",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-27",7.6267,7.6267,7.6267,7.6267,0.0],["2014-02-28",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-03",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-04",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-05",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-06",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-07",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-10",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-11",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-12",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-13",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-14",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-17",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-18",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-19",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-20",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-21",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-24",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-25",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-26",7.6267,7.6267,7.6267,7.6267,0.0],["2014-03-27",6.8886,6.8886,6.8886,6.8886,400.0],["2014-03-28",6.8886,6.8886,6.8886,6.8886,0.0],["2014-03-31",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-01",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-02",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-03",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-04",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-07",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-08",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-09",6.8886,6.8886,6.8886,6.8886,0.0],["2014-04-10",6.4458,6.4458,6.4458,6.4458,300.0],["2014-04-11",6.4458,6.4458,6.4458,6.4458,0.0],["2014-04-14",6.4458,6.4458,6.4458,6.4458,0.0],["2014-04-15",6.4458,6.4458,6.4458,6.4458,0.0],["2014-04-16",6.4458,6.4458,6.4458,6.4458,0.0],["2014-04-17",6.4458,6.4458,6.4458,6.4458,0.0],["2014-04-21",6.4458,6.4458,6.4458,6.4458,0.0],["2014-04-22",6.4359,6.4359,6.4359,6.4359,200.0],["2014-04-23",6.0128,6.0128,6.0128,6.0128,500.0],["2014-04-24",6.0128,6.0128,6.0128,6.0128,0.0],["2014-04-25",6.0128,6.0128,6.0128,6.0128,0.0],["2014-04-28",6.0128,6.0128,6.0128,6.0128,0.0],["2014-04-29",6.0128,6.0128,6.0128,6.0128,0.0],["2014-04-30",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-01",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-02",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-05",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-06",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-07",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-08",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-09",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-12",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-13",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-14",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-15",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-16",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-19",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-20",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-21",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-22",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-23",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-27",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-28",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-29",6.0128,6.0128,6.0128,6.0128,0.0],["2014-05-30",6.0128,6.0128,6.0128,6.0128,0.0],["2014-06-02",6.0128,6.0128,6.0128,6.0128,0.0],["2014-06-03",6.0128,6.0128,6.0128,6.0128,0.0],["2014-06-04",6.0128,6.0128,6.0128,6.0128,0.0],["2014-06-05",6.0128,6.0128,6.0128,6.0128,0.0],["2014-06-06",6.0128,6.0128,6.0128,6.0128,0.0],["2014-06-09",6.3966,6.3966,6.3966,6.3966,500.0],["2014-06-10",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-11",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-12",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-13",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-16",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-17",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-18",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-19",6.3966,6.3966,6.3966,6.3966,100.0],["2014-06-20",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-23",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-24",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-25",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-26",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-27",6.3966,6.3966,6.3966,6.3966,0.0],["2014-06-30",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-01",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-02",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-03",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-07",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-08",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-09",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-10",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-11",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-14",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-15",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-16",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-17",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-18",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-21",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-22",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-23",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-24",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-25",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-28",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-29",6.3966,6.3966,6.3966,6.3966,0.0],["2014-07-30",6.8296,6.8296,6.8296,6.8296,300.0],["2014-07-31",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-01",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-04",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-05",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-06",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-07",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-08",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-11",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-12",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-13",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-14",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-15",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-18",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-19",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-20",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-21",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-22",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-25",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-26",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-27",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-28",6.8296,6.8296,6.8296,6.8296,0.0],["2014-08-29",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-02",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-03",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-04",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-05",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-08",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-09",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-10",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-11",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-12",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-15",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-16",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-17",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-18",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-19",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-22",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-23",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-24",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-25",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-26",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-29",6.8296,6.8296,6.8296,6.8296,0.0],["2014-09-30",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-01",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-02",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-03",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-06",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-07",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-08",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-09",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-10",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-13",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-14",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-15",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-16",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-17",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-20",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-21",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-22",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-23",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-24",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-27",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-28",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-29",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-30",6.8296,6.8296,6.8296,6.8296,0.0],["2014-10-31",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-03",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-04",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-05",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-06",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-07",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-10",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-11",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-12",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-13",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-14",6.8296,6.8296,6.8296,6.8296,500.0],["2014-11-17",6.8296,6.8296,6.8296,6.8296,0.0],["2014-11-18",6.8394,6.8394,6.8394,6.8394,1000.0],["2014-11-19",6.8394,6.8394,6.8394,6.8394,0.0],["2014-11-20",6.8394,6.8394,6.8394,6.8394,0.0],["2014-11-21",6.987,6.987,6.987,6.987,500.0],["2014-11-24",6.987,6.987,6.987,6.987,0.0],["2014-11-25",6.987,6.987,6.987,6.987,0.0],["2014-11-26",6.987,6.987,6.987,6.987,0.0],["2014-11-28",6.987,6.987,6.987,6.987,0.0],["2014-12-01",6.987,6.987,6.987,6.987,0.0],["2014-12-02",6.987,6.987,6.987,6.987,0.0],["2014-12-03",6.8394,6.8394,6.8394,6.8394,100.0],["2014-12-04",6.8394,6.8394,6.8394,6.8394,0.0],["2014-12-05",6.8394,6.8394,6.8394,6.8394,0.0],["2014-12-08",6.8394,6.8394,6.8394,6.8394,0.0],["2014-12-09",6.8394,6.8394,6.8394,6.8394,0.0],["2014-12-10",6.3966,6.3966,6.3966,6.3966,100.0],["2014-12-11",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-12",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-15",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-16",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-17",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-18",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-19",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-22",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-23",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-24",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-26",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-29",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-30",6.3966,6.3966,6.3966,6.3966,0.0],["2014-12-31",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-02",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-05",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-06",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-07",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-08",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-09",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-12",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-13",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-14",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-15",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-16",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-20",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-21",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-22",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-23",6.3966,6.3966,6.3966,6.3966,0.0],["2015-01-26",6.8886,6.987,6.8886,6.987,200.0],["2015-01-27",6.987,6.987,6.987,6.987,0.0],["2015-01-28",6.987,6.987,6.987,6.987,0.0],["2015-01-29",6.987,6.987,6.987,6.987,0.0],["2015-01-30",6.987,6.987,6.987,6.987,0.0],["2015-02-02",6.987,6.987,6.987,6.987,0.0],["2015-02-03",6.987,6.987,6.987,6.987,0.0],["2015-02-04",6.987,6.987,6.987,6.987,0.0],["2015-02-05",6.987,6.987,6.987,6.987,0.0],["2015-02-06",6.987,6.987,6.987,6.987,0.0],["2015-02-09",6.987,6.987,6.987,6.987,0.0],["2015-02-10",6.987,6.987,6.987,6.987,0.0],["2015-02-11",6.987,6.987,6.987,6.987,0.0],["2015-02-12",6.987,6.987,6.987,6.987,0.0],["2015-02-13",6.987,6.987,6.987,6.987,0.0],["2015-02-17",6.987,6.987,6.987,6.987,0.0],["2015-02-18",6.987,6.987,6.987,6.987,0.0],["2015-02-19",6.987,6.987,6.987,6.987,0.0],["2015-02-20",6.987,6.987,6.987,6.987,0.0],["2015-02-23",6.987,6.987,6.987,6.987,0.0],["2015-02-24",6.987,6.987,6.987,6.987,0.0],["2015-02-25",6.987,6.987,6.987,6.987,0.0],["2015-02-26",6.987,6.987,6.987,6.987,0.0],["2015-02-27",6.987,6.987,6.987,6.987,0.0],["2015-03-02",6.987,6.987,6.987,6.987,0.0],["2015-03-03",6.987,6.987,6.987,6.987,0.0],["2015-03-04",6.987,6.987,6.987,6.987,0.0],["2015-03-05",6.987,6.987,6.987,6.987,0.0],["2015-03-06",6.987,6.987,6.987,6.987,0.0],["2015-03-09",6.987,6.987,6.987,6.987,0.0],["2015-03-10",6.987,6.987,6.987,6.987,0.0],["2015-03-11",6.987,6.987,6.987,6.987,0.0],["2015-03-12",6.987,6.987,6.987,6.987,0.0],["2015-03-13",6.987,6.987,6.987,6.987,0.0],["2015-03-16",6.987,6.987,6.987,6.987,0.0],["2015-03-17",6.987,6.987,6.987,6.987,0.0],["2015-03-18",6.987,6.987,6.987,6.987,0.0],["2015-03-19",6.987,6.987,6.987,6.987,0.0],["2015-03-20",6.987,6.987,6.987,6.987,0.0],["2015-03-23",6.987,6.987,6.987,6.987,0.0],["2015-03-24",6.987,6.987,6.987,6.987,0.0],["2015-03-25",6.987,6.987,6.987,6.987,0.0],["2015-03-26",6.987,6.987,6.987,6.987,0.0],["2015-03-27",6.987,6.987,6.987,6.987,0.0],["2015-03-30",6.987,6.987,6.987,6.987,0.0],["2015-03-31",6.987,6.987,6.987,6.987,0.0],["2015-04-01",6.987,6.987,6.987,6.987,0.0],["2015-04-02",6.987,6.987,6.987,6.987,0.0],["2015-04-06",6.987,6.987,6.987,6.987,100.0],["2015-04-07",6.987,6.987,6.987,6.987,0.0],["2015-04-08",6.987,6.987,6.987,6.987,0.0],["2015-04-09",6.987,6.987,6.987,6.987,0.0],["2015-04-10",6.987,6.987,6.987,6.987,0.0],["2015-04-13",6.987,6.987,6.987,6.987,0.0],["2015-04-14",6.987,6.987,6.987,6.987,0.0],["2015-04-15",6.987,6.987,6.987,6.987,0.0],["2015-04-16",6.987,6.987,6.987,6.987,0.0],["2015-04-17",6.987,6.987,6.987,6.987,0.0],["2015-04-20",6.987,6.987,6.987,6.987,0.0],["2015-04-21",6.987,6.987,6.987,6.987,0.0],["2015-04-22",6.987,6.987,6.987,6.987,0.0],["2015-04-23",6.987,6.987,6.987,6.987,0.0],["2015-04-24",6.987,6.987,6.987,6.987,0.0],["2015-04-27",6.987,6.987,6.987,6.987,0.0],["2015-04-28",6.987,6.987,6.987,6.987,0.0],["2015-04-29",6.987,6.987,6.987,6.987,0.0],["2015-04-30",6.987,6.987,6.987,6.987,0.0],["2015-05-01",6.987,6.987,6.987,6.987,0.0],["2015-05-04",6.987,6.987,6.987,6.987,0.0],["2015-05-05",6.987,6.987,6.987,6.987,0.0],["2015-05-06",6.987,6.987,6.987,6.987,0.0],["2015-05-07",6.987,6.987,6.987,6.987,0.0],["2015-05-08",6.987,6.987,6.987,6.987,0.0],["2015-05-11",6.987,6.987,6.987,6.987,0.0],["2015-05-12",6.987,6.987,6.987,6.987,0.0],["2015-05-13",6.987,6.987,6.987,6.987,0.0],["2015-05-14",6.987,6.987,6.987,6.987,0.0],["2015-05-15",6.987,6.987,6.987,6.987,0.0],["2015-05-18",6.987,6.987,6.987,6.987,0.0],["2015-05-19",6.987,6.987,6.987,6.987,0.0],["2015-05-20",6.987,6.987,6.987,6.987,0.0],["2015-05-21",6.987,6.987,6.987,6.987,0.0],["2015-05-22",6.987,6.987,6.987,6.987,0.0],["2015-05-26",6.987,6.987,6.987,6.987,0.0],["2015-05-27",6.987,6.987,6.987,6.987,0.0],["2015-05-28",6.987,6.987,6.987,6.987,0.0],["2015-05-29",6.987,6.987,6.987,6.987,0.0],["2015-06-01",6.987,6.987,6.987,6.987,0.0],["2015-06-02",6.987,6.987,6.987,6.987,0.0],["2015-06-03",6.987,6.987,6.987,6.987,0.0],["2015-06-04",6.987,6.987,6.987,6.987,0.0],["2015-06-05",6.987,6.987,6.987,6.987,0.0],["2015-06-08",6.987,6.987,6.987,6.987,0.0],["2015-06-09",6.987,6.987,6.987,6.987,0.0],["2015-06-10",6.987,6.987,6.987,6.987,0.0],["2015-06-11",6.987,6.987,6.987,6.987,0.0],["2015-06-12",6.987,6.987,6.987,6.987,0.0],["2015-06-15",6.987,6.987,6.987,6.987,0.0],["2015-06-16",6.987,6.987,6.987,6.987,0.0],["2015-06-17",6.987,6.987,6.987,6.987,0.0],["2015-06-18",6.987,6.987,6.987,6.987,0.0],["2015-06-19",6.987,6.987,6.987,6.987,0.0],["2015-06-22",6.987,6.987,6.987,6.987,0.0],["2015-06-23",6.987,6.987,6.987,6.987,0.0],["2015-06-24",6.987,6.987,6.987,6.987,0.0],["2015-06-25",6.987,6.987,6.987,6.987,0.0],["2015-06-26",6.987,6.987,6.987,6.987,0.0],["2015-06-29",6.987,6.987,6.987,6.987,0.0],["2015-06-30",6.987,6.987,6.987,6.987,0.0],["2015-07-01",6.987,6.987,6.987,6.987,0.0],["2015-07-02",6.987,6.987,6.987,6.987,0.0],["2015-07-06",6.987,6.987,6.987,6.987,0.0],["2015-07-07",6.987,6.987,6.987,6.987,0.0],["2015-07-08",6.987,6.987,6.987,6.987,0.0],["2015-07-09",6.987,6.987,6.987,6.987,0.0],["2015-07-10",6.987,6.987,6.987,6.987,0.0],["2015-07-13",6.987,6.987,6.987,6.987,0.0],["2015-07-14",6.987,6.987,6.987,6.987,0.0],["2015-07-15",6.987,6.987,6.987,6.987,0.0],["2015-07-16",6.987,6.987,6.987,6.987,0.0],["2015-07-17",6.987,6.987,6.987,6.987,0.0],["2015-07-20",6.987,6.987,6.987,6.987,0.0],["2015-07-21",6.987,6.987,6.987,6.987,0.0],["2015-07-22",6.987,6.987,6.987,6.987,0.0],["2015-07-23",6.987,6.987,6.987,6.987,0.0],["2015-07-24",6.987,6.987,6.987,6.987,0.0],["2015-07-27",6.987,6.987,6.987,6.987,0.0],["2015-07-28",6.987,6.987,6.987,6.987,0.0],["2015-07-29",6.987,6.987,6.987,6.987,0.0],["2015-07-30",6.987,6.987,6.987,6.987,0.0],["2015-07-31",6.987,6.987,6.987,6.987,0.0],["2015-08-03",6.987,6.987,6.987,6.987,0.0],["2015-08-04",6.987,6.987,6.987,6.987,0.0],["2015-08-05",6.987,6.987,6.987,6.987,0.0],["2015-08-06",6.987,6.987,6.987,6.987,0.0],["2015-08-07",6.987,6.987,6.987,6.987,0.0],["2015-08-10",6.987,6.987,6.987,6.987,0.0],["2015-08-11",6.987,6.987,6.987,6.987,0.0],["2015-08-12",6.987,6.987,6.987,6.987,0.0],["2015-08-13",6.987,6.987,6.987,6.987,0.0],["2015-08-14",6.987,6.987,6.987,6.987,0.0],["2015-08-17",6.987,6.987,6.987,6.987,0.0],["2015-08-18",6.987,6.987,6.987,6.987,0.0],["2015-08-19",6.987,6.987,6.987,6.987,0.0],["2015-08-20",6.987,6.987,6.987,6.987,0.0],["2015-08-21",6.987,6.987,6.987,6.987,0.0],["2015-08-24",6.987,6.987,6.987,6.987,0.0],["2015-08-25",6.987,6.987,6.987,6.987,0.0],["2015-08-26",6.987,6.987,6.987,6.987,0.0],["2015-08-27",6.987,6.987,6.987,6.987,0.0],["2015-08-28",6.987,6.987,6.987,6.987,0.0],["2015-08-31",6.987,6.987,6.987,6.987,0.0],["2015-09-01",6.987,6.987,6.987,6.987,0.0],["2015-09-02",6.987,6.987,6.987,6.987,0.0],["2015-09-03",6.987,6.987,6.987,6.987,0.0],["2015-09-04",6.987,6.987,6.987,6.987,0.0],["2015-09-08",6.987,6.987,6.987,6.987,0.0],["2015-09-09",6.987,6.987,6.987,6.987,0.0],["2015-09-10",6.987,6.987,6.987,6.987,0.0],["2015-09-11",6.987,6.987,6.987,6.987,0.0],["2015-09-14",6.987,6.987,6.987,6.987,0.0],["2015-09-15",7.2822,7.2822,7.2822,7.2822,2000.0],["2015-09-16",7.6267,8.1187,7.6267,8.1187,200.0],["2015-09-17",8.1187,8.1187,8.1187,8.1187,0.0],["2015-09-18",8.1187,8.1187,8.1187,8.1187,0.0],["2015-09-21",8.1187,8.1187,8.1187,8.1187,0.0],["2015-09-22",7.7251,7.7251,7.7251,7.7251,1900.0],["2015-09-23",7.7251,7.7251,7.7251,7.7251,0.0],["2015-09-24",7.7251,7.7251,7.7251,7.7251,0.0],["2015-09-25",7.7251,7.7251,7.7251,7.7251,0.0],["2015-09-28",7.7251,7.7251,7.7251,7.7251,0.0],["2015-09-29",7.7251,7.7251,7.7251,7.7251,0.0],["2015-09-30",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-01",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-02",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-05",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-06",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-07",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-08",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-09",7.7251,7.7251,7.7251,7.7251,0.0],["2015-10-12",8.3647,8.3647,8.3647,8.3647,300.0],["2015-10-13",8.3647,8.3647,8.3647,8.3647,0.0],["2015-10-14",8.3647,8.3647,8.3647,8.3647,0.0],["2015-10-15",8.3647,8.3647,8.3647,8.3647,0.0],["2015-10-16",8.3647,8.3647,8.3647,8.3647,0.0],["2015-10-19",7.7743,7.7743,7.7743,7.7743,100.0],["2015-10-20",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-21",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-22",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-23",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-26",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-27",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-28",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-29",7.7743,7.7743,7.7743,7.7743,0.0],["2015-10-30",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-02",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-03",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-04",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-05",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-06",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-09",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-10",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-11",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-12",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-13",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-16",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-17",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-18",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-19",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-20",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-23",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-24",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-25",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-27",7.7743,7.7743,7.7743,7.7743,0.0],["2015-11-30",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-01",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-02",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-03",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-04",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-07",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-08",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-09",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-10",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-11",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-14",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-15",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-16",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-17",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-18",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-21",7.7743,7.7743,7.7743,7.7743,0.0],["2015-12-22",7.8235,7.8235,7.8235,7.8235,2500.0],["2015-12-23",7.8235,7.8235,7.8235,7.8235,0.0],["2015-12-24",8.1679,8.1679,8.1679,8.1679,2600.0],["2015-12-28",8.1679,8.1679,8.1679,8.1679,0.0],["2015-12-29",8.1679,8.1679,8.1679,8.1679,0.0],["2015-12-30",8.1679,8.1679,8.1679,8.1679,0.0],["2015-12-31",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-04",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-05",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-06",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-07",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-08",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-11",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-12",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-13",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-14",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-15",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-19",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-20",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-21",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-22",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-25",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-26",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-27",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-28",8.1679,8.1679,8.1679,8.1679,0.0],["2016-01-29",8.1679,8.1679,8.1679,8.1679,0.0],["2016-02-01",8.1679,8.1679,8.1679,8.1679,0.0],["2016-02-02",8.1679,8.1679,8.1679,8.1679,0.0],["2016-02-03",8.1679,8.1679,8.1679,8.1679,0.0],["2016-02-04",8.1187,8.1187,8.1187,8.1187,500.0],["2016-02-05",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-08",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-09",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-10",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-11",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-12",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-16",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-17",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-18",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-19",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-22",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-23",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-24",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-25",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-26",8.1187,8.1187,8.1187,8.1187,0.0],["2016-02-29",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-01",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-02",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-03",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-04",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-07",8.1187,8.1187,8.1187,8.1187,2000.0],["2016-03-08",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-09",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-10",7.7349,8.1187,7.7349,8.1187,3000.0],["2016-03-11",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-14",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-15",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-16",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-17",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-18",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-21",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-22",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-23",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-24",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-28",8.1187,8.1187,8.1187,8.1187,0.0],["2016-03-29",7.7349,7.7349,7.7349,7.7349,700.0],["2016-03-30",8.1187,8.1187,8.1187,8.1187,700.0],["2016-03-31",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-01",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-04",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-05",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-06",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-07",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-08",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-11",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-12",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-13",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-14",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-15",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-18",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-19",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-20",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-21",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-22",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-25",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-26",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-27",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-28",8.1187,8.1187,8.1187,8.1187,0.0],["2016-04-29",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-02",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-03",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-04",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-05",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-06",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-09",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-10",8.1187,8.1187,8.1187,8.1187,2200.0],["2016-05-11",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-12",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-13",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-16",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-17",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-18",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-19",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-20",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-23",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-24",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-25",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-26",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-27",8.1187,8.1187,8.1187,8.1187,0.0],["2016-05-31",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-01",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-02",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-03",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-06",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-07",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-08",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-09",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-10",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-13",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-14",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-15",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-16",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-17",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-20",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-21",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-22",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-23",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-24",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-27",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-28",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-29",8.1187,8.1187,8.1187,8.1187,0.0],["2016-06-30",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-01",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-05",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-06",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-07",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-08",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-11",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-12",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-13",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-14",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-15",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-18",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-19",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-20",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-21",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-22",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-25",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-26",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-27",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-28",8.1187,8.1187,8.1187,8.1187,0.0],["2016-07-29",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-01",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-02",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-03",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-04",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-05",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-08",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-09",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-10",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-11",8.1187,8.1187,8.1187,8.1187,700.0],["2016-08-12",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-15",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-16",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-17",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-18",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-19",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-22",8.1187,8.1187,8.1187,8.1187,0.0],["2016-08-23",8.3647,8.3647,8.3647,8.3647,700.0],["2016-08-24",8.3647,8.3647,8.3647,8.3647,0.0],["2016-08-25",8.3647,8.3647,8.3647,8.3647,0.0],["2016-08-26",8.3647,8.3647,8.3647,8.3647,0.0],["2016-08-29",8.3647,8.3647,8.3647,8.3647,0.0],["2016-08-30",8.3647,8.3647,8.3647,8.3647,0.0],["2016-08-31",8.8568,8.8568,8.8568,8.8568,500.0],["2016-09-01",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-02",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-06",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-07",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-08",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-09",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-12",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-13",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-14",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-15",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-16",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-19",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-20",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-21",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-22",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-23",8.9749,8.9749,8.8568,8.8568,500.0],["2016-09-26",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-27",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-28",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-29",8.8568,8.8568,8.8568,8.8568,0.0],["2016-09-30",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-03",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-04",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-05",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-06",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-07",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-10",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-11",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-12",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-13",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-14",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-17",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-18",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-19",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-20",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-21",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-24",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-25",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-26",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-27",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-28",8.8568,8.8568,8.8568,8.8568,0.0],["2016-10-31",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-01",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-02",8.8568,8.8568,8.8568,8.8568,200.0],["2016-11-03",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-04",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-07",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-08",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-09",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-10",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-11",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-14",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-15",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-16",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-17",8.8568,8.8568,8.8568,8.8568,0.0],["2016-11-18",11.317,11.317,11.317,11.317,100.0],["2016-11-21",11.317,11.317,11.317,11.317,0.0],["2016-11-22",11.317,11.317,11.317,11.317,100.0],["2016-11-23",11.317,11.317,11.317,11.317,0.0],["2016-11-25",11.317,11.317,11.317,11.317,0.0],["2016-11-28",11.317,11.317,11.317,11.317,0.0],["2016-11-29",11.317,11.317,11.317,11.317,0.0],["2016-11-30",11.317,11.317,11.317,11.317,0.0],["2016-12-01",11.317,11.317,11.317,11.317,0.0],["2016-12-02",11.317,11.317,11.317,11.317,0.0],["2016-12-05",11.317,11.317,11.317,11.317,0.0],["2016-12-06",11.317,11.317,11.317,11.317,0.0],["2016-12-07",11.317,11.317,11.317,11.317,0.0],["2016-12-08",11.317,11.317,11.317,11.317,0.0],["2016-12-09",11.317,11.317,11.317,11.317,0.0],["2016-12-12",11.317,11.317,11.317,11.317,0.0],["2016-12-13",11.317,11.317,11.317,11.317,0.0],["2016-12-14",11.317,11.317,11.317,11.317,0.0],["2016-12-15",11.317,11.317,11.317,11.317,0.0],["2016-12-16",11.317,11.317,11.317,11.317,0.0],["2016-12-19",11.317,11.317,11.317,11.317,0.0],["2016-12-20",11.317,11.317,11.317,11.317,0.0],["2016-12-21",11.317,11.317,11.317,11.317,0.0],["2016-12-22",11.317,11.317,11.317,11.317,0.0],["2016-12-23",11.317,11.317,11.317,11.317,0.0],["2016-12-27",11.317,11.317,11.317,11.317,0.0],["2016-12-28",11.317,11.317,11.317,11.317,0.0],["2016-12-29",11.317,11.317,11.317,11.317,0.0],["2016-12-30",11.317,11.317,11.317,11.317,0.0],["2017-01-03",11.317,11.317,11.317,11.317,0.0],["2017-01-04",11.317,11.317,11.317,11.317,0.0],["2017-01-05",11.317,11.317,11.317,11.317,0.0],["2017-01-06",11.317,11.317,11.317,11.317,0.0],["2017-01-09",11.317,11.317,11.317,11.317,0.0],["2017-01-10",11.317,11.317,11.317,11.317,0.0],["2017-01-11",11.317,11.317,11.317,11.317,0.0],["2017-01-12",11.317,11.317,11.317,11.317,0.0],["2017-01-13",11.317,11.317,11.317,11.317,0.0],["2017-01-17",11.317,11.317,11.317,11.317,0.0],["2017-01-18",11.317,11.317,11.317,11.317,0.0],["2017-01-19",11.317,11.317,11.317,11.317,0.0],["2017-01-20",11.317,11.317,11.317,11.317,0.0],["2017-01-23",11.317,11.317,11.317,11.317,0.0],["2017-01-24",11.317,11.317,11.317,11.317,0.0],["2017-01-25",11.317,11.317,11.317,11.317,0.0],["2017-01-26",11.317,11.317,11.317,11.317,0.0],["2017-01-27",11.317,11.317,11.317,11.317,0.0],["2017-01-30",11.317,11.317,11.317,11.317,0.0],["2017-01-31",11.317,11.317,11.317,11.317,0.0],["2017-02-01",11.317,11.317,11.317,11.317,0.0],["2017-02-02",11.317,11.317,11.317,11.317,0.0],["2017-02-03",11.317,11.317,11.317,11.317,0.0],["2017-02-06",11.317,11.317,11.317,11.317,0.0],["2017-02-07",11.317,11.317,11.317,11.317,0.0],["2017-02-08",11.317,11.317,11.317,11.317,0.0],["2017-02-09",11.317,11.317,11.317,11.317,0.0],["2017-02-10",11.809,11.809,11.809,11.809,100.0],["2017-02-13",11.809,11.809,11.809,11.809,0.0],["2017-02-14",11.809,11.809,11.809,11.809,0.0],["2017-02-15",11.809,11.809,11.809,11.809,0.0],["2017-02-16",11.809,11.809,11.809,11.809,0.0],["2017-02-17",11.809,11.809,11.809,11.809,0.0],["2017-02-21",11.809,11.809,11.809,11.809,0.0],["2017-02-22",11.809,11.809,11.809,11.809,0.0],["2017-02-23",11.809,11.809,11.809,11.809,0.0],["2017-02-24",11.809,11.809,11.809,11.809,0.0],["2017-02-27",11.809,11.809,11.809,11.809,0.0],["2017-02-28",11.809,11.809,11.809,11.809,0.0],["2017-03-01",11.809,11.809,11.809,11.809,200.0],["2017-03-02",11.809,11.809,11.809,11.809,0.0],["2017-03-03",11.809,11.809,11.809,11.809,0.0],["2017-03-06",11.809,11.809,11.809,11.809,0.0],["2017-03-07",11.809,11.809,11.809,11.809,0.0],["2017-03-08",11.809,11.809,11.809,11.809,0.0],["2017-03-09",11.809,11.809,11.809,11.809,0.0],["2017-03-10",11.809,11.809,11.809,11.809,0.0],["2017-03-13",12.7931,12.7931,12.7931,12.7931,100.0],["2017-03-14",12.7931,12.7931,12.7931,12.7931,0.0],["2017-03-15",13.2852,13.2852,13.2852,13.2852,100.0],["2017-03-16",13.2852,13.2852,13.2852,13.2852,0.0],["2017-03-17",13.2852,13.2852,13.2852,13.2852,0.0],["2017-03-20",13.2852,13.2852,13.2852,13.2852,0.0],["2017-03-21",13.2852,13.2852,13.2852,13.2852,0.0],["2017-03-22",13.2852,13.2852,13.2852,13.2852,0.0],["2017-03-23",13.2852,13.2852,13.2852,13.2852,0.0],["2017-03-24",12.0551,12.0551,12.0551,12.0551,600.0],["2017-03-27",12.0551,12.0551,12.0551,12.0551,0.0],["2017-03-28",12.0551,12.0551,12.0551,12.0551,0.0],["2017-03-29",12.0551,12.0551,12.0551,12.0551,0.0],["2017-03-30",12.0551,12.0551,12.0551,12.0551,0.0],["2017-03-31",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-03",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-04",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-05",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-06",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-07",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-10",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-11",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-12",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-13",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-17",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-18",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-19",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-20",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-21",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-24",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-25",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-26",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-27",12.0551,12.0551,12.0551,12.0551,0.0],["2017-04-28",12.0551,12.0551,12.0551,12.0551,0.0],["2017-05-01",12.0551,12.0551,12.0551,12.0551,0.0],["2017-05-02",12.0551,12.0551,12.0551,12.0551,0.0],["2017-05-03",15.2533,15.2533,15.2533,15.2533,100.0],["2017-05-04",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-05",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-08",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-09",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-10",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-11",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-12",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-15",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-16",15.2533,15.2533,15.2533,15.2533,0.0],["2017-05-17",14.7613,14.7613,14.7613,14.7613,100.0],["2017-05-18",14.7613,14.7613,14.7613,14.7613,0.0],["2017-05-19",14.7613,14.7613,14.7613,14.7613,0.0],["2017-05-22",14.7613,14.7613,14.7613,14.7613,0.0],["2017-05-23",14.7613,14.7613,14.7613,14.7613,0.0],["2017-05-24",14.7613,14.7613,14.7613,14.7613,0.0],["2017-05-25",14.7613,14.7613,14.7613,14.7613,0.0],["2017-05-26",12.0551,12.0551,12.0551,12.0551,200.0],["2017-05-30",12.0551,12.0551,12.0551,12.0551,0.0],["2017-05-31",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-01",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-02",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-05",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-06",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-07",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-08",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-09",12.0551,12.0551,12.0551,12.0551,0.0],["2017-06-12",12.1043,12.1043,12.1043,12.1043,1200.0],["2017-06-13",12.1043,12.1043,12.1043,12.1043,0.0],["2017-06-14",12.6455,12.6455,12.6455,12.6455,1200.0],["2017-06-15",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-16",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-19",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-20",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-21",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-22",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-23",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-26",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-27",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-28",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-29",12.6455,12.6455,12.6455,12.6455,0.0],["2017-06-30",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-03",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-05",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-06",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-07",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-10",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-11",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-12",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-13",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-14",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-17",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-18",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-19",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-20",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-21",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-24",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-25",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-26",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-27",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-28",12.6455,12.6455,12.6455,12.6455,0.0],["2017-07-31",12.6455,12.6455,12.6455,12.6455,0.0],["2017-08-01",12.6455,12.6455,12.6455,12.6455,0.0],["2017-08-02",12.6455,12.6455,12.6455,12.6455,0.0],["2017-08-03",12.6455,12.6455,12.6455,12.6455,0.0],["2017-08-04",13.2852,13.2852,13.2852,13.2852,1000.0],["2017-08-07",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-08",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-09",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-10",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-11",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-14",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-15",13.2852,13.2852,13.2852,13.2852,300.0],["2017-08-16",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-17",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-18",13.2852,13.2852,13.2852,13.2852,300.0],["2017-08-21",13.2852,13.2852,13.2852,13.2852,0.0],["2017-08-22",12.7931,12.7931,12.6455,12.6455,300.0],["2017-08-23",12.6455,12.6455,12.6455,12.6455,0.0],["2017-08-24",12.8915,12.8915,12.8915,12.8915,1000.0],["2017-08-25",12.8915,12.8915,12.8915,12.8915,0.0],["2017-08-28",12.8915,12.8915,12.8915,12.8915,0.0],["2017-08-29",12.8915,12.8915,12.8915,12.8915,0.0],["2017-08-30",12.8915,12.8915,12.8915,12.8915,0.0],["2017-08-31",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-01",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-05",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-06",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-07",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-08",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-11",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-12",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-13",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-14",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-15",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-18",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-19",12.8915,12.8915,12.8915,12.8915,0.0],["2017-09-20",12.5963,12.5963,12.5963,12.5963,1800.0],["2017-09-21",12.5963,12.5963,12.5963,12.5963,0.0],["2017-09-22",12.5963,12.5963,12.5963,12.5963,0.0],["2017-09-25",12.5963,12.5963,12.5963,12.5963,0.0],["2017-09-26",12.5963,12.5963,12.5963,12.5963,0.0],["2017-09-27",12.5963,12.5963,12.5963,12.5963,0.0],["2017-09-28",12.5963,12.5963,12.5963,12.5963,0.0],["2017-09-29",12.7931,12.7931,12.7931,12.7931,500.0],["2017-10-02",12.7931,12.7931,12.7931,12.7931,0.0],["2017-10-03",12.7931,12.7931,12.7931,12.7931,0.0],["2017-10-04",12.7931,12.7931,12.7931,12.7931,0.0],["2017-10-05",12.7931,13.2852,12.7931,13.2852,2600.0],["2017-10-06",13.2852,13.2852,13.2852,13.2852,0.0],["2017-10-09",13.2852,13.2852,13.2852,13.2852,0.0],["2017-10-10",13.2852,13.2852,13.2852,13.2852,0.0],["2017-10-11",13.2852,13.2852,13.2852,13.2852,0.0],["2017-10-12",13.0391,13.0391,13.0391,13.0391,20600.0],["2017-10-13",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-16",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-17",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-18",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-19",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-20",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-23",13.0391,13.0391,13.0391,13.0391,0.0],["2017-10-24",13.0391,13.236,13.0391,13.236,300.0],["2017-10-25",13.236,13.236,13.236,13.236,0.0],["2017-10-26",13.236,13.236,13.236,13.236,0.0],["2017-10-27",13.236,13.236,13.236,13.236,700.0],["2017-10-30",13.236,13.236,13.236,13.236,1500.0],["2017-10-31",13.236,13.236,13.236,13.236,0.0],["2017-11-01",13.2852,13.2852,13.2852,13.2852,2000.0],["2017-11-02",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-03",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-06",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-07",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-08",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-09",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-10",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-13",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-14",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-15",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-16",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-17",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-20",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-21",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-22",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-24",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-27",13.2852,13.2852,13.2852,13.2852,0.0],["2017-11-28",13.7674,14.5153,13.728,14.5153,300.0],["2017-11-29",14.5153,14.5153,14.5153,14.5153,0.0],["2017-11-30",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-01",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-04",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-05",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-06",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-07",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-08",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-11",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-12",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-13",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-14",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-15",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-18",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-19",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-20",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-21",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-22",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-26",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-27",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-28",14.5153,14.5153,14.5153,14.5153,0.0],["2017-12-29",14.5153,14.5153,14.5153,14.5153,20400.0],["2018-01-02",14.5153,14.5153,14.5153,14.5153,7500.0],["2018-01-03",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-04",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-05",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-08",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-09",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-10",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-11",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-12",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-16",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-17",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-18",14.5153,14.5153,14.5153,14.5153,0.0],["2018-01-19",14.7219,14.7219,14.7219,14.7219,100.0],["2018-01-22",14.7613,15.893,14.7613,15.893,600.0],["2018-01-23",15.893,15.893,15.893,15.893,0.0],["2018-01-24",15.893,15.893,15.893,15.893,0.0],["2018-01-25",15.893,15.893,15.893,15.893,0.0],["2018-01-26",15.893,15.893,15.893,15.893,0.0],["2018-01-29",15.893,15.893,15.893,15.893,0.0],["2018-01-30",15.893,15.893,15.893,15.893,0.0],["2018-01-31",15.893,15.893,15.893,15.893,0.0],["2018-02-01",15.893,15.893,15.893,15.893,0.0],["2018-02-02",15.893,15.893,15.893,15.893,0.0],["2018-02-05",15.893,15.893,15.893,15.893,0.0],["2018-02-06",15.893,15.893,15.893,15.893,0.0],["2018-02-07",15.893,15.893,15.893,15.893,0.0],["2018-02-08",16.2374,16.2374,16.2374,16.2374,300.0],["2018-02-09",17.2313,17.2313,16.7295,16.7295,700.0],["2018-02-12",16.7295,16.7295,16.7295,16.7295,0.0],["2018-02-13",16.7295,16.7295,16.7295,16.7295,0.0],["2018-02-14",15.7454,15.7454,15.4994,15.4994,2500.0],["2018-02-15",15.4994,15.4994,15.4994,15.4994,0.0],["2018-02-16",15.4994,15.4994,15.4994,15.4994,0.0],["2018-02-20",15.7454,15.7454,15.7454,15.7454,400.0],["2018-02-21",15.7454,15.7454,15.4994,15.4994,500.0],["2018-02-22",15.4994,15.4994,14.8597,14.8597,1300.0],["2018-02-23",14.8597,14.8597,14.8597,14.8597,0.0],["2018-02-26",14.781,14.781,14.7613,14.7613,1200.0],["2018-02-27",14.7613,14.7613,14.7613,14.7613,0.0],["2018-02-28",14.7613,14.7613,14.7613,14.7613,0.0],["2018-03-01",14.7613,14.7613,14.7613,14.7613,0.0],["2018-03-02",14.5645,14.5645,14.5153,14.5153,500.0],["2018-03-05",14.5153,14.5153,14.5153,14.5153,0.0],["2018-03-06",14.5153,14.5153,14.5153,14.5153,0.0],["2018-03-07",14.6432,14.7613,14.6432,14.7613,1300.0],["2018-03-08",14.7613,14.7613,14.7613,14.7613,0.0],["2018-03-09",14.7219,14.7613,14.7219,14.7613,1500.0],["2018-03-12",14.2692,14.2692,14.2692,14.2692,900.0],["2018-03-13",14.5153,14.6629,14.5153,14.6629,1100.0],["2018-03-14",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-15",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-16",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-19",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-20",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-21",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-22",14.653,14.6629,14.653,14.6629,900.0],["2018-03-23",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-26",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-27",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-28",14.6629,14.6629,14.6629,14.6629,0.0],["2018-03-29",14.6137,14.6137,14.6137,14.6137,200.0],["2018-04-02",14.3677,14.3677,14.2692,14.2692,500.0],["2018-04-03",14.2692,14.2692,14.2692,14.2692,0.0],["2018-04-04",14.2692,14.2692,14.2692,14.2692,0.0],["2018-04-05",14.1708,14.1708,14.1708,14.1708,400.0],["2018-04-06",14.1708,14.1708,14.1708,14.1708,0.0],["2018-04-09",14.3677,14.3677,14.3677,14.3677,200.0],["2018-04-10",14.1708,14.1708,14.0331,14.0331,1000.0],["2018-04-11",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-12",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-13",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-16",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-17",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-18",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-19",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-20",14.0331,14.0331,14.0331,14.0331,0.0],["2018-04-23",14.1708,14.1708,14.1708,14.1708,200.0],["2018-04-24",14.1708,14.1708,14.1708,14.1708,0.0],["2018-04-25",14.1708,14.1708,14.1708,14.1708,0.0],["2018-04-26",13.9248,13.9248,13.9248,13.9248,100.0],["2018-04-27",14.0626,14.0626,14.0232,14.0626,400.0],["2018-04-30",14.1216,14.1216,14.1216,14.1216,100.0],["2018-05-01",14.161,14.161,14.1216,14.1216,200.0],["2018-05-02",14.2594,14.2594,14.2594,14.2594,100.0],["2018-05-03",14.161,14.161,14.161,14.161,200.0],["2018-05-04",14.161,14.161,14.161,14.161,0.0],["2018-05-07",14.161,14.161,14.161,14.161,0.0],["2018-05-08",14.161,14.161,14.161,14.161,0.0],["2018-05-09",14.161,14.161,14.161,14.161,0.0],["2018-05-10",14.161,14.161,14.161,14.161,0.0],["2018-05-11",14.161,14.161,14.161,14.161,0.0],["2018-05-14",14.161,14.161,14.161,14.161,0.0],["2018-05-15",14.161,14.161,14.161,14.161,0.0],["2018-05-16",14.161,14.161,14.161,14.161,0.0],["2018-05-17",14.161,14.161,14.161,14.161,0.0],["2018-05-18",14.161,14.161,14.161,14.161,0.0],["2018-05-21",14.161,14.161,14.161,14.161,0.0],["2018-05-22",14.161,14.161,14.161,14.161,0.0],["2018-05-23",14.161,14.161,14.161,14.161,0.0],["2018-05-24",14.161,14.161,14.161,14.161,0.0],["2018-05-25",14.161,14.161,14.161,14.161,0.0],["2018-05-29",14.161,14.161,14.161,14.161,0.0],["2018-05-30",14.161,14.161,14.161,14.161,0.0],["2018-05-31",14.161,14.161,14.161,14.161,0.0],["2018-06-01",14.2791,14.2791,14.2791,14.2791,100.0],["2018-06-04",14.2791,14.2791,14.2791,14.2791,0.0],["2018-06-05",14.2791,14.2791,14.2791,14.2791,0.0],["2018-06-06",14.2791,14.2791,14.2791,14.2791,0.0],["2018-06-07",14.4759,14.5153,14.2692,14.2692,1000.0],["2018-06-08",14.2692,14.2692,14.2692,14.2692,0.0],["2018-06-11",14.2692,14.2692,14.2692,14.2692,0.0],["2018-06-12",14.3086,14.3086,14.3086,14.3086,100.0],["2018-06-13",14.3086,14.3086,14.3086,14.3086,0.0],["2018-06-14",14.3086,14.3086,14.3086,14.3086,0.0],["2018-06-15",14.3086,14.3086,14.3086,14.3086,0.0],["2018-06-18",14.3086,14.3086,14.3086,14.3086,0.0],["2018-06-19",14.2692,14.2692,14.2692,14.2692,500.0],["2018-06-20",14.2692,14.2692,14.2692,14.2692,0.0],["2018-06-21",14.2692,14.2692,14.2692,14.2692,0.0],["2018-06-22",14.2692,14.2692,14.2692,14.2692,1000.0],["2018-06-25",14.407,14.5054,14.407,14.5054,1300.0],["2018-06-26",14.5054,14.5054,14.5054,14.5054,0.0],["2018-06-27",14.2692,14.2692,14.2692,14.2692,200.0],["2018-06-28",14.2692,14.2692,14.2692,14.2692,0.0],["2018-06-29",14.5153,14.5153,14.5153,14.5153,200.0],["2018-07-02",14.5153,14.5153,14.5153,14.5153,200.0],["2018-07-03",14.5153,14.5153,14.5153,14.5153,0.0],["2018-07-05",15.1057,15.7454,15.0959,15.7454,500.0],["2018-07-06",15.7454,15.7454,15.7454,15.7454,0.0],["2018-07-09",15.7454,15.7454,15.7454,15.7454,0.0],["2018-07-10",15.4305,15.4305,15.4305,15.4305,200.0],["2018-07-11",15.4305,15.4305,15.4305,15.4305,0.0],["2018-07-12",14.5153,14.5153,14.5153,14.5153,200.0],["2018-07-13",14.5153,14.5153,14.5153,14.5153,0.0],["2018-07-16",14.5153,14.5153,14.5153,14.5153,0.0],["2018-07-17",14.5153,14.5153,14.5153,14.5153,0.0],["2018-07-18",15.4994,15.4994,15.4994,15.4994,200.0],["2018-07-19",15.4994,15.4994,15.4994,15.4994,200.0],["2018-07-20",15.4994,15.4994,15.4994,15.4994,0.0],["2018-07-23",14.7613,14.7613,14.7613,14.7613,700.0],["2018-07-24",14.7613,14.7613,14.7613,14.7613,1100.0],["2018-07-25",14.7613,14.9286,14.7613,14.7613,4600.0],["2018-07-26",14.7613,14.8597,14.7613,14.8597,1100.0],["2018-07-27",14.7613,14.7613,14.7613,14.7613,800.0],["2018-07-30",14.8105,14.8105,14.8105,14.8105,3400.0],["2018-07-31",14.8105,14.8105,14.8105,14.8105,1200.0],["2018-08-01",14.8105,14.8499,14.7613,14.7613,5700.0],["2018-08-02",14.7121,15.6962,14.7121,14.7613,3400.0],["2018-08-03",14.7613,14.7613,14.7613,14.7613,0.0],["2018-08-06",15.0073,15.0073,15.0073,15.0073,200.0],["2018-08-07",14.7613,15.4994,14.7613,15.4994,1500.0],["2018-08-08",15.4994,15.4994,15.4994,15.4994,900.0],["2018-08-09",15.4994,15.4994,15.4994,15.4994,200.0],["2018-08-10",15.4994,15.4994,15.4994,15.4994,100.0],["2018-08-13",15.0073,15.3517,15.0073,15.3517,1200.0],["2018-08-14",15.3517,15.3517,15.3517,15.3517,300.0],["2018-08-15",15.3517,15.3517,15.0073,15.0073,4200.0],["2018-08-16",15.0073,15.0073,15.0073,15.0073,0.0],["2018-08-17",15.0073,15.0073,15.0073,15.0073,0.0],["2018-08-20",15.0073,15.0073,15.0073,15.0073,0.0],["2018-08-21",15.0073,15.0073,15.0073,15.0073,0.0],["2018-08-22",15.4009,15.4009,15.4009,15.4009,200.0],["2018-08-23",15.4009,15.4009,15.4009,15.4009,0.0],["2018-08-24",15.4009,15.4009,15.4009,15.4009,0.0],["2018-08-27",15.1549,15.1549,15.1549,15.1549,2400.0],["2018-08-28",15.1549,15.1549,15.1549,15.1549,0.0],["2018-08-29",15.1549,15.1549,15.1549,15.1549,6600.0],["2018-08-30",15.0565,15.0565,15.0565,15.0565,15500.0],["2018-08-31",15.0565,15.0565,15.0565,15.0565,0.0],["2018-09-04",15.0565,15.0565,15.0565,15.0565,0.0],["2018-09-05",15.1057,15.1057,15.1057,15.1057,3600.0],["2018-09-06",15.1057,15.1057,15.1057,15.1057,0.0],["2018-09-07",15.2533,15.2533,15.2533,15.2533,100.0],["2018-09-10",15.2533,15.2533,15.2533,15.2533,200.0],["2018-09-11",15.1549,15.1549,15.1549,15.1549,200.0],["2018-09-12",15.2533,15.2533,15.2533,15.2533,500.0],["2018-09-13",15.4994,15.5978,15.4994,15.5978,1000.0],["2018-09-14",15.7454,15.9914,15.7454,15.7946,2200.0],["2018-09-17",15.7946,15.7946,15.7946,15.7946,1600.0],["2018-09-18",15.7454,15.7454,15.4994,15.4994,6900.0],["2018-09-19",15.4994,15.4994,15.4994,15.4994,0.0],["2018-09-20",15.5387,15.8438,15.4994,15.8438,1700.0],["2018-09-21",15.5387,15.5978,15.1057,15.1057,16600.0],["2018-09-24",15.4009,15.4009,15.3025,15.3025,600.0],["2018-09-25",15.3517,15.3517,15.3517,15.3517,200.0],["2018-09-26",15.3517,15.4009,15.3124,15.4009,60500.0],["2018-09-27",15.4009,15.4009,15.4009,15.4009,0.0],["2018-09-28",15.4009,15.5879,15.4009,15.5879,800.0],["2018-10-01",15.5879,15.5879,15.5879,15.5879,0.0],["2018-10-02",15.4501,15.4501,15.4501,15.4501,3500.0],["2018-10-03",15.3517,15.3517,15.3517,15.3517,10000.0],["2018-10-04",15.3517,15.4501,15.2041,15.2533,23600.0],["2018-10-05",15.2533,15.2533,15.2533,15.2533,0.0],["2018-10-08",15.2533,15.2533,15.2533,15.2533,600.0],["2018-10-09",15.2533,15.2533,15.1549,15.1549,8000.0],["2018-10-10",15.2533,15.2533,15.2041,15.2041,5100.0],["2018-10-11",15.2041,15.2435,15.1549,15.1549,3300.0],["2018-10-12",15.1057,15.1057,14.9581,14.9581,1800.0],["2018-10-15",14.9581,14.9581,14.9581,14.9581,0.0],["2018-10-16",15.0073,15.0073,14.8006,14.8105,2800.0],["2018-10-17",14.8597,14.8597,14.8499,14.8597,2300.0],["2018-10-18",14.8105,14.8105,14.7121,14.7121,800.0],["2018-10-19",14.7121,14.7121,14.1708,14.1708,12200.0],["2018-10-22",14.1216,14.1216,14.1216,14.1216,200.0],["2018-10-23",14.1216,14.4169,14.1216,14.4169,4300.0],["2018-10-24",14.4169,14.4169,14.4169,14.4169,100.0],["2018-10-25",14.4169,14.4169,14.4169,14.4169,0.0],["2018-10-26",14.4169,14.4169,14.4169,14.4169,100.0],["2018-10-29",14.4169,14.4169,14.4169,14.4169,0.0],["2018-10-30",14.4169,14.4169,14.4169,14.4169,0.0],["2018-10-31",14.4169,14.4169,14.4169,14.4169,0.0],["2018-11-01",14.4169,14.4169,14.4169,14.4169,0.0],["2018-11-02",14.4169,14.4169,14.4169,14.4169,0.0],["2018-11-05",14.3184,14.3184,14.3184,14.3184,100.0],["2018-11-06",14.3184,14.3184,14.3184,14.3184,0.0],["2018-11-07",14.2692,14.2692,14.22,14.22,1300.0],["2018-11-08",14.22,14.22,14.1708,14.1708,200.0],["2018-11-09",14.1708,14.1708,14.1708,14.1708,100.0],["2018-11-12",14.1708,14.1708,14.1708,14.1708,0.0],["2018-11-13",14.1708,14.1708,14.1708,14.1708,0.0],["2018-11-14",14.1708,14.1708,14.1708,14.1708,1700.0],["2018-11-15",14.1708,14.1708,14.1708,14.1708,0.0],["2018-11-16",14.1708,14.1708,14.1708,14.1708,0.0],["2018-11-19",14.2004,14.2004,14.1708,14.1708,800.0],["2018-11-20",14.1216,14.1216,14.0232,14.0331,2500.0],["2018-11-21",14.0232,14.0232,14.0232,14.0232,1500.0],["2018-11-23",14.0232,14.0232,14.0232,14.0232,0.0],["2018-11-26",14.0134,14.0134,13.9642,13.9642,3300.0],["2018-11-27",13.9248,13.9248,13.8756,13.9248,2600.0],["2018-11-28",13.9248,13.9248,13.9248,13.9248,1000.0],["2018-11-29",13.9248,13.9248,13.9248,13.9248,0.0],["2018-11-30",13.9248,13.9248,13.9248,13.9248,0.0],["2018-12-03",13.8953,13.8953,13.8953,13.8953,500.0],["2018-12-04",13.8953,13.8953,13.8953,13.8953,500.0],["2018-12-06",13.8953,13.8953,13.8953,13.8953,0.0],["2018-12-07",13.8953,13.8953,13.8953,13.8953,0.0],["2018-12-10",13.8756,13.8756,13.8264,13.8264,900.0],["2018-12-11",13.8264,13.8264,13.6296,13.6296,2400.0],["2018-12-12",13.5607,13.9248,13.5607,13.9248,2400.0],["2018-12-13",13.9248,13.9248,13.9248,13.9248,0.0],["2018-12-14",13.974,13.974,13.974,13.974,100.0],["2018-12-17",13.974,13.974,13.974,13.974,0.0],["2018-12-18",13.974,13.974,13.974,13.974,0.0],["2018-12-19",13.6296,13.6296,13.482,13.482,4000.0],["2018-12-20",13.482,13.482,13.2753,13.2753,12700.0],["2018-12-21",13.2753,13.2753,13.2753,13.2753,0.0],["2018-12-24",12.8915,12.8915,12.7931,12.7931,700.0],["2018-12-26",12.7931,12.7931,12.4093,12.4093,400.0],["2018-12-27",12.4192,12.4684,12.4192,12.4684,14700.0],["2018-12-28",12.7833,12.7931,12.7833,12.7931,6400.0],["2018-12-31",12.6849,12.9899,12.6455,12.9899,1400.0],["2019-01-02",13.2852,13.2852,13.2852,13.2852,200.0],["2019-01-03",13.2852,13.2852,13.2852,13.2852,0.0],["2019-01-04",13.108,13.2852,13.0391,13.0391,8900.0],["2019-01-07",13.0391,13.0391,13.0391,13.0391,0.0],["2019-01-08",13.0391,13.0391,13.0391,13.0391,0.0],["2019-01-09",13.0391,13.0391,13.0391,13.0391,300.0],["2019-01-10",13.0391,13.0391,13.0391,13.0391,0.0],["2019-01-11",13.0391,13.0391,13.0391,13.0391,100.0],["2019-01-14",13.2458,13.2458,13.2458,13.2458,100.0],["2019-01-15",13.1277,13.1277,13.1277,13.1277,100.0],["2019-01-16",13.1277,13.1277,13.1277,13.1277,0.0],["2019-01-17",13.108,13.108,13.108,13.108,3900.0],["2019-01-18",13.0883,13.0883,13.0883,13.0883,1500.0],["2019-01-22",13.0391,13.0391,12.2027,12.2027,8400.0],["2019-01-23",12.4487,12.4487,12.4487,12.4487,2400.0],["2019-01-24",12.6947,12.6947,12.6947,12.6947,100.0],["2019-01-25",12.6947,12.6947,12.6947,12.6947,0.0],["2019-01-28",12.6947,12.6947,12.6947,12.6947,2800.0],["2019-01-29",12.6947,12.6947,12.6947,12.6947,100.0],["2019-01-30",12.7931,12.7931,12.7931,12.7931,1200.0],["2019-01-31",12.8325,12.8325,12.7931,12.8325,300.0],["2019-02-01",12.8325,12.8423,12.8325,12.8423,600.0],["2019-02-04",12.8423,12.8423,12.8423,12.8423,100.0],["2019-02-05",12.803,12.803,12.803,12.803,100.0],["2019-02-06",12.803,12.803,12.803,12.803,100.0],["2019-02-07",12.803,12.803,12.803,12.803,0.0],["2019-02-08",12.8423,12.8423,12.8423,12.8423,800.0],["2019-02-11",12.8128,12.8128,12.7931,12.7931,2900.0],["2019-02-12",12.7931,12.7931,12.7931,12.7931,0.0],["2019-02-13",12.7538,12.7538,12.7538,12.7538,100.0],["2019-02-14",12.7538,12.7538,12.7538,12.7538,900.0],["2019-02-15",12.7734,12.7734,12.7734,12.7734,100.0],["2019-02-19",12.7538,12.7538,12.7538,12.7538,2600.0],["2019-02-20",12.7538,12.7538,12.7538,12.7538,1500.0],["2019-02-21",12.7734,12.7734,12.7538,12.7538,1000.0],["2019-02-22",12.7931,12.9407,12.7931,12.9407,9500.0],["2019-02-25",12.9407,12.9506,12.9407,12.9407,12000.0],["2019-02-26",12.9407,13.0391,12.9407,12.9899,50600.0],["2019-02-27",13.0195,13.0391,12.9899,13.0391,7200.0],["2019-02-28",12.9899,13.0195,12.9899,13.0195,4400.0],["2019-03-01",13.0391,13.0391,13.0391,13.0391,4000.0],["2019-03-04",13.0391,13.0883,13.0391,13.0883,23100.0],["2019-03-05",13.0883,13.1179,13.049,13.049,20100.0],["2019-03-06",13.0687,13.1179,13.0687,13.0883,74900.0],["2019-03-07",13.0883,13.0883,13.0883,13.0883,0.0],["2019-03-08",13.0883,13.0883,13.0883,13.0883,0.0],["2019-03-11",13.0883,13.0883,13.0883,13.0883,0.0],["2019-03-12",13.1867,13.1867,13.0883,13.0883,3300.0],["2019-03-13",13.0883,13.0883,13.0883,13.0883,4400.0],["2019-03-14",13.0883,13.0883,13.0883,13.0883,9200.0],["2019-03-15",13.0883,13.0883,13.0883,13.0883,0.0],["2019-03-18",13.0883,13.0883,13.0883,13.0883,6200.0],["2019-03-19",13.0883,13.0883,13.0883,13.0883,11000.0],["2019-03-20",13.0883,13.0883,13.0883,13.0883,0.0],["2019-03-21",13.1867,13.1867,13.1375,13.1375,300.0],["2019-03-22",13.049,13.049,13.0391,13.0391,800.0],["2019-03-25",13.0391,13.0391,13.0391,13.0391,0.0],["2019-03-26",13.0391,13.0391,13.0391,13.0391,0.0],["2019-03-27",13.0391,13.0391,13.0391,13.0391,0.0],["2019-03-28",13.0391,13.0391,13.0391,13.0391,1200.0],["2019-03-29",13.0391,13.0391,13.0391,13.0391,3200.0],["2019-04-01",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-02",13.0391,13.0391,13.0391,13.0391,500.0],["2019-04-03",13.0391,13.0391,13.0391,13.0391,10000.0],["2019-04-04",13.0391,13.0391,13.0391,13.0391,11100.0],["2019-04-05",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-08",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-09",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-10",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-11",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-12",13.0391,13.0391,13.0391,13.0391,0.0],["2019-04-15",13.0195,13.0195,13.0195,13.0195,100.0],["2019-04-16",13.0195,13.0195,13.0195,13.0195,600.0],["2019-04-17",13.2852,13.2852,13.0195,13.0195,4500.0],["2019-04-18",13.0195,13.0195,13.0195,13.0195,0.0],["2019-04-22",13.0195,13.0195,13.0195,13.0195,0.0],["2019-04-23",13.0195,13.0195,13.0195,13.0195,0.0],["2019-04-24",13.0195,13.0195,13.0195,13.0195,100.0],["2019-04-25",13.0195,13.0195,13.0195,13.0195,0.0],["2019-04-26",13.0195,13.0195,13.0195,13.0195,0.0],["2019-04-29",13.0096,13.0096,13.0096,13.0096,500.0],["2019-04-30",13.0096,13.0096,13.0096,13.0096,0.0],["2019-05-01",13.0096,13.0096,13.0096,13.0096,0.0],["2019-05-02",13.0096,13.0096,13.0096,13.0096,0.0],["2019-05-03",13.0096,13.0096,13.0096,13.0096,0.0],["2019-05-06",13.0096,13.0096,12.9998,12.9998,4800.0],["2019-05-07",12.9899,12.9899,12.9899,12.9899,900.0],["2019-05-08",12.9899,12.9899,12.9899,12.9899,600.0],["2019-05-09",12.9899,12.9899,12.9899,12.9899,100.0],["2019-05-10",12.9899,12.9899,12.9899,12.9899,0.0],["2019-05-13",12.9899,12.9899,12.9899,12.9899,1200.0],["2019-05-14",12.9899,12.9899,12.9899,12.9899,0.0],["2019-05-15",12.9899,12.9899,12.9899,12.9899,0.0],["2019-05-16",12.9899,12.9899,12.7931,12.7931,3100.0],["2019-05-17",12.7931,12.7931,12.7931,12.7931,200.0],["2019-05-20",12.7931,12.7931,12.7931,12.7931,0.0],["2019-05-21",12.8915,12.8915,12.8522,12.8522,2800.0],["2019-05-22",12.8522,12.8522,12.8522,12.8522,100.0],["2019-05-23",12.8522,12.8522,12.8522,12.8522,0.0],["2019-05-24",12.8522,12.8522,12.8522,12.8522,0.0],["2019-05-28",12.8522,12.8522,12.8522,12.8522,0.0],["2019-05-29",12.8522,12.8522,12.8522,12.8522,0.0],["2019-05-30",12.8522,12.8522,12.8522,12.8522,0.0],["2019-05-31",12.8522,12.8522,12.8522,12.8522,0.0],["2019-06-03",12.8522,12.8522,12.8522,12.8522,0.0],["2019-06-04",12.8522,12.8522,12.8522,12.8522,0.0],["2019-06-05",12.8522,12.8522,12.8522,12.8522,0.0],["2019-06-06",12.8522,12.8522,12.8522,12.8522,0.0],["2019-06-07",12.8718,12.8718,12.8522,12.8522,1200.0],["2019-06-10",12.8522,12.8522,12.8522,12.8522,500.0],["2019-06-11",12.8522,12.8522,12.7931,12.7931,7800.0],["2019-06-12",12.8522,12.8522,12.7931,12.7931,5200.0],["2019-06-13",12.7538,12.7538,12.7538,12.7538,3800.0],["2019-06-14",12.7538,12.7538,12.7538,12.7538,0.0],["2019-06-17",12.7538,12.7538,12.7538,12.7538,0.0],["2019-06-18",12.7538,12.7538,12.7538,12.7538,0.0],["2019-06-19",12.7045,12.8423,12.7045,12.8423,23500.0],["2019-06-20",12.8423,12.8423,12.8423,12.8423,0.0],["2019-06-21",12.9899,12.9899,12.7242,12.7242,600.0],["2019-06-24",12.7242,12.7242,12.7242,12.7242,0.0],["2019-06-25",12.7242,12.7242,12.7242,12.7242,0.0],["2019-06-26",12.7242,12.7242,12.7242,12.7242,0.0],["2019-06-27",12.6553,12.7045,12.6553,12.7045,1400.0],["2019-06-28",12.7045,12.7045,12.7045,12.7045,0.0],["2019-07-01",12.7045,12.7045,12.7045,12.7045,0.0],["2019-07-02",12.5963,12.6357,12.5963,12.6357,115000.0],["2019-07-03",12.6357,12.6357,12.6357,12.6357,0.0],["2019-07-05",12.6357,12.6357,12.6357,12.6357,0.0],["2019-07-08",12.5668,12.5865,12.5668,12.5668,9700.0],["2019-07-09",12.5569,12.5569,12.5077,12.5077,1200.0],["2019-07-10",12.5077,12.5077,12.5077,12.5077,0.0],["2019-07-11",12.5077,12.5077,12.5077,12.5077,0.0],["2019-07-12",12.5077,12.5077,12.5077,12.5077,0.0],["2019-07-15",12.5471,12.5471,12.5471,12.5471,6000.0],["2019-07-16",12.5471,12.5471,12.5077,12.5077,5400.0],["2019-07-17",12.5077,12.5077,12.4585,12.4585,5600.0],["2019-07-18",12.4585,12.4585,12.4585,12.4585,0.0],["2019-07-19",12.4585,12.4585,12.4585,12.4585,100.0],["2019-07-22",12.4585,12.4585,12.4585,12.4585,0.0],["2019-07-23",12.4585,12.4585,12.4585,12.4585,0.0],["2019-07-24",12.3995,12.4487,12.3995,12.4487,14400.0],["2019-07-25",12.4487,12.4487,12.4487,12.4487,300.0],["2019-07-26",12.4487,12.4487,12.4487,12.4487,0.0],["2019-07-29",12.4487,12.4487,12.3995,12.4487,100.0],["2019-07-30",12.4487,12.4487,12.3995,12.4487,100.0],["2019-07-31",12.4487,12.4487,12.4487,12.4487,100.0],["2019-08-01",12.4487,12.4487,12.3995,12.4487,100.0],["2019-08-02",12.4487,12.4487,12.3995,12.4487,100.0],["2019-08-05",12.4487,12.4487,12.3995,12.4487,100.0],["2019-08-06",12.4487,12.4487,12.3995,12.4487,100.0],["2019-08-07",12.4487,12.4487,12.4487,12.4487,0.0],["2019-08-08",12.37,12.37,12.37,12.37,1300.0],["2019-08-09",12.37,12.37,12.37,12.37,500.0],["2019-08-12",12.3011,12.3011,12.3011,12.3011,500.0],["2019-08-13",12.2519,12.3011,12.2519,12.3011,5200.0],["2019-08-14",12.3011,12.3011,12.3011,12.3011,7500.0],["2019-08-15",12.3011,12.3011,12.3011,12.3011,7500.0],["2019-08-16",12.3011,12.3011,12.3011,12.3011,200.0],["2019-08-19",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-20",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-21",12.3011,12.3011,12.3011,12.3011,24100.0],["2019-08-22",12.3011,12.3011,12.3011,12.3011,100.0],["2019-08-23",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-26",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-27",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-28",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-29",12.3011,12.3011,12.3011,12.3011,0.0],["2019-08-30",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-03",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-04",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-05",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-06",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-09",12.3011,12.3011,12.3011,12.3011,100.0],["2019-09-10",12.3011,12.3011,12.3011,12.3011,100.0],["2019-09-11",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-12",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-13",12.3011,12.3011,12.3011,12.3011,200.0],["2019-09-16",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-17",12.3011,12.3011,12.3011,12.3011,100.0],["2019-09-18",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-19",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-20",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-23",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-24",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-25",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-26",12.3011,12.3011,12.3011,12.3011,0.0],["2019-09-27",12.2223,12.2223,12.2223,12.2223,1500.0],["2019-09-30",12.2223,12.2223,12.2223,12.2223,100.0],["2019-10-01",12.2223,12.2223,12.2223,12.2223,0.0],["2019-10-02",12.2223,12.2223,12.2223,12.2223,0.0],["2019-10-03",12.1043,12.1043,12.1043,12.1043,100.0],["2019-10-04",12.1043,12.1043,12.1043,12.1043,0.0],["2019-10-07",12.1043,12.1043,12.1043,12.1043,0.0],["2019-10-08",12.1043,12.1043,12.1043,12.1043,0.0],["2019-10-09",12.1043,12.1043,12.1043,12.1043,0.0],["2019-10-10",12.1043,12.1043,12.1043,12.1043,0.0],["2019-10-11",12.0551,12.0551,12.0551,12.0551,100.0],["2019-10-14",12.0551,12.0551,12.0551,12.0551,100.0],["2019-10-15",11.8582,11.8582,11.809,11.809,5700.0],["2019-10-16",11.6614,11.6614,11.6614,11.6614,2000.0],["2019-10-17",11.6614,11.6614,11.6614,11.6614,0.0],["2019-10-18",11.6221,11.6221,11.6122,11.6122,1100.0],["2019-10-21",11.563,11.6122,11.317,11.317,4700.0],["2019-10-22",11.3662,11.3662,11.317,11.317,10000.0],["2019-10-23",11.317,11.317,11.317,11.317,5700.0],["2019-10-24",11.317,11.317,11.317,11.317,0.0],["2019-10-25",11.5138,11.7106,11.5138,11.7106,2600.0],["2019-10-28",11.7106,11.7106,11.7106,11.7106,0.0],["2019-10-29",11.6614,11.6614,11.6614,11.6614,5700.0],["2019-10-30",11.6614,11.6614,11.6614,11.6614,12500.0],["2019-10-31",11.6614,11.6614,11.6614,11.6614,0.0],["2019-11-01",11.6122,11.6122,11.6122,11.6122,700.0],["2019-11-04",11.6614,11.6614,11.6614,11.6614,10900.0],["2019-11-05",11.6614,11.6614,11.6614,11.6614,0.0],["2019-11-06",11.6614,11.6614,11.6614,11.6614,0.0],["2019-11-07",11.7106,11.7598,11.7106,11.7598,2200.0],["2019-11-08",11.809,11.809,11.809,11.809,600.0],["2019-11-11",11.809,11.809,11.809,11.809,1800.0],["2019-11-12",11.809,11.809,11.809,11.809,0.0],["2019-11-13",11.809,11.809,11.809,11.809,0.0],["2019-11-14",11.8582,11.8582,11.8582,11.8582,1000.0],["2019-11-15",11.8582,11.8582,11.8582,11.8582,0.0],["2019-11-18",11.9665,11.9665,11.9665,11.9665,900.0],["2019-11-19",11.9665,11.9665,11.9665,11.9665,0.0],["2019-11-20",12.0058,12.0058,12.0058,12.0058,13000.0],["2019-11-21",12.0058,12.0058,12.0058,12.0058,1000.0],["2019-11-22",12.0058,12.0058,12.0058,12.0058,0.0],["2019-11-25",12.0058,12.0058,12.0058,12.0058,0.0],["2019-11-26",12.0058,12.0058,12.0058,12.0058,0.0],["2019-11-27",12.0058,12.0058,12.0058,12.0058,0.0],["2019-11-29",12.0058,12.0058,12.0058,12.0058,0.0],["2019-12-02",12.0058,12.0058,12.0058,12.0058,0.0],["2019-12-03",12.0255,12.0255,12.0255,12.0255,6900.0],["2019-12-04",12.0255,12.0255,12.0255,12.0255,0.0],["2019-12-05",12.0255,12.0255,12.0255,12.0255,0.0],["2019-12-06",12.0255,12.0255,12.0255,12.0255,0.0],["2019-12-09",12.0255,12.0255,12.0255,12.0255,0.0],["2019-12-10",12.0255,12.0255,12.0255,12.0255,0.0],["2019-12-11",12.1043,12.1043,12.1043,12.1043,100.0],["2019-12-12",12.1043,12.1043,12.1043,12.1043,0.0],["2019-12-13",12.1535,12.1535,12.1535,12.1535,3300.0],["2019-12-16",12.2027,12.2027,12.2027,12.2027,100.0],["2019-12-17",12.1535,12.2027,12.1535,12.2027,5000.0],["2019-12-18",12.2027,12.2027,12.2027,12.2027,0.0],["2019-12-19",12.2027,12.2027,12.2027,12.2027,0.0],["2019-12-20",12.2027,12.2027,12.2027,12.2027,0.0],["2019-12-23",12.5471,12.5471,12.5471,12.5471,100.0],["2019-12-24",12.5471,12.5471,12.5471,12.5471,0.0],["2019-12-26",12.5471,12.5471,12.5471,12.5471,0.0],["2019-12-27",12.5471,12.5471,12.5471,12.5471,0.0],["2019-12-30",12.5471,12.5471,12.5471,12.5471,0.0],["2019-12-31",12.5471,12.5471,12.5471,12.5471,200.0],["2020-01-02",12.5471,12.5471,12.5471,12.5471,0.0],["2020-01-03",12.3995,12.3995,12.3995,12.3995,500.0],["2020-01-06",12.3995,12.3995,12.3995,12.3995,0.0],["2020-01-07",12.3995,12.3995,12.3995,12.3995,0.0],["2020-01-08",12.3995,12.3995,12.3995,12.3995,0.0],["2020-01-09",12.3995,12.3995,12.3995,12.3995,0.0],["2020-01-10",12.4388,12.4487,11.7598,12.3011,2900.0],["2020-01-13",12.3011,12.3011,12.3011,12.3011,0.0],["2020-01-14",12.3404,12.3404,12.3404,12.3404,100.0],["2020-01-15",12.3404,12.3404,12.3404,12.3404,0.0],["2020-01-16",12.3404,12.3404,12.3404,12.3404,0.0],["2020-01-17",12.3404,12.3404,12.3404,12.3404,0.0],["2020-01-21",12.3404,12.3404,12.3404,12.3404,0.0],["2020-01-22",12.3011,12.3011,12.3011,12.3011,100.0],["2020-01-23",12.3011,12.3011,12.3011,12.3011,100.0],["2020-01-24",12.3011,12.3011,12.3011,12.3011,0.0],["2020-01-27",12.3011,12.3011,12.3011,12.3011,0.0],["2020-01-28",12.3011,12.3011,12.3011,12.3011,0.0],["2020-01-29",12.3011,12.3011,12.3011,12.3011,0.0],["2020-01-30",12.3011,12.3011,12.3011,12.3011,0.0],["2020-01-31",12.2519,12.2519,12.2519,12.2519,400.0],["2020-02-03",12.2519,12.2519,12.2519,12.2519,0.0],["2020-02-04",12.2519,12.2519,12.2519,12.2519,0.0],["2020-02-05",12.2519,12.2519,12.2519,12.2519,0.0],["2020-02-06",12.2519,12.2519,12.2519,12.2519,0.0],["2020-02-07",12.2519,12.2519,12.2519,12.2519,0.0],["2020-02-10",12.2519,12.2519,12.2519,12.2519,0.0],["2020-02-11",12.1535,12.1535,12.1535,12.1535,100.0],["2020-02-12",12.1535,12.1535,12.1535,12.1535,0.0],["2020-02-13",12.1535,12.1535,12.1535,12.1535,0.0],["2020-02-14",12.0551,12.0551,11.809,11.8582,1100.0],["2020-02-18",11.8582,11.8582,11.8582,11.8582,0.0],["2020-02-19",11.9074,11.9074,11.9074,11.9074,1500.0],["2020-02-20",11.9074,11.9074,11.9074,11.9074,1000.0],["2020-02-21",11.9074,11.9074,11.9074,11.9074,0.0],["2020-02-24",11.9074,11.9074,11.9074,11.9074,0.0],["2020-02-25",11.9074,11.9074,11.9074,11.9074,1000.0],["2020-02-26",11.9074,11.9074,11.9074,11.9074,0.0],["2020-02-27",11.9074,11.9074,11.9074,11.9074,0.0],["2020-02-28",11.9468,11.9468,11.7598,11.7598,1900.0],["2020-03-02",11.8582,11.8582,11.8582,11.8582,100.0],["2020-03-03",11.7795,11.809,11.6122,11.6122,5600.0],["2020-03-04",11.5728,11.5728,11.0218,11.0218,19200.0],["2020-03-05",11.4646,11.4646,11.4646,11.4646,100.0],["2020-03-06",11.071,11.071,10.6773,10.6773,241900.0],["2020-03-09",10.6773,10.6773,10.6773,10.6773,0.0],["2020-03-10",10.3329,10.3329,10.2345,10.2345,400.0],["2020-03-11",10.2345,10.2739,10.2345,10.2345,3500.0],["2020-03-12",10.2345,10.2345,9.8409,9.8409,2600.0],["2020-03-13",9.8901,10.0377,9.8901,10.0377,400.0],["2020-03-16",9.8802,9.8802,9.2996,9.2996,400.0],["2020-03-17",9.2996,9.2996,9.2996,9.2996,0.0],["2020-03-18",8.8568,9.152,8.0695,9.152,2100.0],["2020-03-19",9.152,9.152,9.152,9.152,0.0],["2020-03-20",8.8863,8.8863,8.8469,8.8469,200.0],["2020-03-23",8.6108,8.6501,8.6108,8.6108,1300.0],["2020-03-24",8.6108,8.6108,8.6108,8.6108,0.0],["2020-03-25",8.6108,8.6108,8.6108,8.6108,0.0],["2020-03-26",8.6108,8.6108,8.6108,8.6108,0.0],["2020-03-27",8.6108,8.6108,8.6108,8.6108,0.0],["2020-03-30",8.6206,8.6206,8.6206,8.6206,1900.0],["2020-03-31",8.6206,8.6206,8.6206,8.6206,200.0],["2020-04-01",8.6206,8.6206,8.6206,8.6206,0.0],["2020-04-02",8.7092,8.7092,8.473,8.473,6900.0],["2020-04-03",8.2171,8.2171,8.2171,8.2171,1100.0],["2020-04-06",8.2171,8.2171,8.2171,8.2171,0.0],["2020-04-07",8.2171,8.2171,8.1679,8.1679,500.0],["2020-04-08",8.1679,8.1679,8.1679,8.1679,0.0],["2020-04-09",8.1679,8.1679,8.1679,8.1679,0.0],["2020-04-13",8.2171,8.2171,8.2171,8.2171,200.0],["2020-04-14",8.2171,8.2171,8.2171,8.2171,0.0],["2020-04-15",8.1679,8.1679,7.9711,7.9711,25900.0],["2020-04-16",8.0793,8.1089,8.0695,8.0695,700.0],["2020-04-17",8.0695,8.0695,8.0695,8.0695,0.0],["2020-04-20",8.8568,8.8568,8.8568,8.8568,1300.0],["2020-04-21",8.8568,8.8568,8.8568,8.8568,0.0],["2020-04-22",8.1679,8.1778,8.1679,8.1778,2100.0],["2020-04-23",8.1778,8.1778,8.1778,8.1778,0.0],["2020-04-24",8.3647,8.4631,8.3647,8.4631,500.0],["2020-04-27",8.8568,9.2012,8.8076,9.152,1400.0],["2020-04-28",9.152,9.152,9.152,9.152,0.0],["2020-04-29",8.8076,8.8568,8.66,8.66,50400.0],["2020-04-30",8.8568,8.8568,8.8469,8.8469,500.0],["2020-05-01",8.8469,8.8469,8.8469,8.8469,0.0],["2020-05-04",8.8469,8.8469,8.8469,8.8469,0.0],["2020-05-05",8.66,8.66,8.66,8.66,30500.0],["2020-05-06",8.66,8.66,8.66,8.66,3800.0],["2020-05-07",8.66,8.66,8.66,8.66,11000.0],["2020-05-08",8.8371,8.8371,8.8371,8.8371,600.0],["2020-05-11",8.7092,8.7092,8.66,8.66,65700.0],["2020-05-12",8.66,8.66,8.66,8.66,5000.0],["2020-05-13",8.66,8.66,8.66,8.66,0.0],["2020-05-14",8.6108,8.6108,8.3647,8.3647,700.0],["2020-05-15",8.66,8.66,8.66,8.66,2100.0],["2020-05-18",8.66,8.66,8.66,8.66,2000.0],["2020-05-19",8.66,8.66,8.66,8.66,0.0],["2020-05-20",8.7584,8.8076,8.7584,8.7584,18200.0],["2020-05-21",8.6108,8.6108,8.6108,8.6108,2000.0],["2020-05-22",8.6108,8.6108,8.6108,8.6108,0.0],["2020-05-26",8.6107,8.7584,8.6107,8.7092,24500.0],["2020-05-27",8.7092,8.7092,8.7092,8.7092,500.0],["2020-05-28",8.7092,8.7092,8.7092,8.7092,500.0],["2020-05-29",8.6108,8.6108,8.6108,8.6108,100.0],["2020-06-01",8.66,8.66,8.66,8.66,2800.0],["2020-06-02",8.6108,8.6108,8.6108,8.6108,100.0],["2020-06-03",8.6108,8.6108,8.6108,8.6108,5000.0],["2020-06-04",8.7584,8.7584,8.7584,8.7584,400.0],["2020-06-05",8.7584,9.2996,8.7584,9.2996,20700.0],["2020-06-08",9.2996,9.2996,9.2996,9.2996,0.0],["2020-06-09",9.2996,9.2996,9.2996,9.2996,0.0],["2020-06-10",9.4964,9.4964,9.4964,9.4964,10000.0],["2020-06-11",9.4964,9.4964,9.4964,9.4964,0.0],["2020-06-12",9.4964,9.4964,9.4964,9.4964,0.0],["2020-06-15",9.5456,9.5456,9.5456,9.5456,500.0],["2020-06-16",9.5456,9.5456,9.5456,9.5456,0.0],["2020-06-17",9.5456,9.5456,9.5456,9.5456,100.0],["2020-06-18",9.5456,9.5456,9.5456,9.5456,0.0],["2020-06-19",9.5456,9.5456,9.5456,9.5456,0.0],["2020-06-22",9.5456,9.5456,9.5456,9.5456,0.0],["2020-06-23",9.5948,9.5948,9.5948,9.5948,3000.0],["2020-06-24",9.5948,9.5948,9.5948,9.5948,0.0],["2020-06-25",9.5948,9.5948,9.5948,9.5948,0.0],["2020-06-26",9.4964,9.4964,9.4964,9.4964,300.0],["2020-06-29",9.4964,9.4964,9.4964,9.4964,0.0],["2020-06-30",9.4964,9.4964,9.4964,9.4964,0.0],["2020-07-01",9.3488,9.3488,9.3488,9.3488,100.0],["2020-07-02",9.3488,9.3488,9.3488,9.3488,0.0],["2020-07-06",9.3488,9.3488,9.3488,9.3488,0.0],["2020-07-07",9.3488,9.3488,9.3488,9.3488,0.0],["2020-07-08",9.2996,9.2996,9.2996,9.2996,500.0],["2020-07-09",9.2996,9.2996,9.2996,9.2996,0.0],["2020-07-10",9.2996,9.2996,9.2996,9.2996,0.0],["2020-07-13",9.2996,9.2996,9.2996,9.2996,0.0],["2020-07-14",9.2012,9.2012,9.2012,9.2012,400.0],["2020-07-15",9.2012,9.2012,9.2012,9.2012,0.0],["2020-07-16",9.2012,9.2012,8.7682,8.7682,2200.0],["2020-07-17",8.906,8.906,8.8568,8.8568,400.0],["2020-07-20",8.8568,8.8568,8.8568,8.8568,100.0],["2020-07-21",9.0536,9.0634,9.0536,9.0634,200.0],["2020-07-22",9.1028,9.1028,9.1028,9.1028,100.0],["2020-07-23",9.4472,9.4472,9.2012,9.2012,200.0],["2020-07-24",9.2012,9.2012,9.2012,9.2012,0.0],["2020-07-27",9.2996,9.2996,9.1717,9.1717,1800.0],["2020-07-28",9.1717,9.1717,9.1717,9.1717,0.0],["2020-07-29",9.152,9.1717,9.152,9.1717,800.0],["2020-07-30",9.1717,9.1717,9.1028,9.1028,600.0],["2020-07-31",8.9552,8.9552,8.906,8.906,400.0],["2020-08-03",8.8568,8.8568,8.7092,8.7092,1800.0],["2020-08-04",8.8076,8.8076,8.8076,8.8076,1500.0],["2020-08-05",8.8076,8.8076,8.8076,8.8076,0.0],["2020-08-06",8.8076,8.8076,8.778,8.778,500.0],["2020-08-07",8.778,8.778,8.7584,8.7584,1300.0],["2020-08-10",8.8076,8.8076,8.8076,8.8076,300.0],["2020-08-11",8.8568,8.8568,8.8568,8.8568,3200.0],["2020-08-12",8.8568,8.8568,8.8568,8.8568,0.0],["2020-08-13",8.8568,8.8568,8.8568,8.8568,3400.0],["2020-08-14",8.8568,8.8568,8.8568,8.8568,0.0],["2020-08-17",8.8568,8.8568,8.8568,8.8568,0.0],["2020-08-18",8.8568,8.8568,8.8568,8.8568,400.0],["2020-08-19",8.8076,8.8469,8.8076,8.8076,2600.0],["2020-08-20",8.8076,8.8076,8.8076,8.8076,0.0],["2020-08-21",8.8076,8.8076,8.8076,8.8076,0.0],["2020-08-24",8.8174,8.8174,8.8174,8.8174,200.0],["2020-08-25",8.8174,8.8174,8.8174,8.8174,0.0],["2020-08-26",8.8174,8.8174,8.8174,8.8174,0.0],["2020-08-27",8.7584,8.7584,8.7584,8.7584,1200.0],["2020-08-28",8.7584,8.7584,8.7584,8.7584,300.0],["2020-08-31",8.7584,8.7584,8.7584,8.7584,100.0],["2020-09-01",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-02",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-03",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-04",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-08",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-09",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-10",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-11",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-14",8.7584,8.7584,8.7584,8.7584,100.0],["2020-09-15",8.7584,8.7584,8.7584,8.7584,0.0],["2020-09-16",8.7584,8.7584,8.7092,8.7092,4900.0],["2020-09-17",8.7092,8.7092,8.7092,8.7092,0.0],["2020-09-18",8.6698,8.6698,8.6698,8.6698,800.0],["2020-09-21",8.6698,8.6698,8.6698,8.6698,0.0],["2020-09-22",8.6108,8.6108,8.6108,8.6108,2100.0],["2020-09-23",8.4139,8.4139,8.3647,8.3647,2600.0],["2020-09-24",8.3647,8.3647,8.2958,8.2958,1200.0],["2020-09-25",8.2368,8.3549,8.2368,8.3549,1400.0],["2020-09-28",8.2958,8.2958,8.2663,8.286,3300.0],["2020-09-29",8.286,8.286,8.286,8.286,0.0],["2020-09-30",8.2663,8.2663,8.2663,8.2663,3100.0],["2020-10-01",8.2663,8.2663,8.2663,8.2663,0.0],["2020-10-02",8.2663,8.2663,8.2171,8.2171,13100.0],["2020-10-05",8.2663,8.2663,8.2663,8.2663,13900.0],["2020-10-06",8.2663,8.2663,8.2663,8.2663,0.0],["2020-10-07",8.2663,8.2663,8.2663,8.2663,0.0],["2020-10-08",8.2663,8.2663,8.2663,8.2663,0.0],["2020-10-09",8.2663,8.2663,8.2663,8.2663,0.0],["2020-10-12",8.7092,8.7092,8.7092,8.7092,100.0],["2020-10-13",8.7092,8.7092,8.7092,8.7092,0.0],["2020-10-14",8.7092,8.7092,8.7092,8.7092,0.0],["2020-10-15",8.3647,8.3647,8.3647,8.3647,7600.0],["2020-10-16",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-19",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-20",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-21",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-22",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-23",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-26",8.3647,8.3647,8.3647,8.3647,0.0],["2020-10-27",8.7584,8.7584,8.7584,8.7584,700.0],["2020-10-28",8.7584,8.7584,8.7584,8.7584,0.0],["2020-10-29",8.7584,8.7584,8.7584,8.7584,0.0],["2020-10-30",8.7584,8.7584,8.7584,8.7584,0.0],["2020-11-02",8.7584,8.7584,8.7584,8.7584,2000.0],["2020-11-03",8.8076,8.8174,8.8076,8.8174,3200.0],["2020-11-04",8.8076,8.8076,8.7584,8.8076,56400.0],["2020-11-05",9.0339,9.7917,9.0339,9.7917,28900.0],["2020-11-06",10.7265,10.8249,10.7167,10.8249,11500.0],["2020-11-09",11.317,12.7931,11.317,12.3011,11000.0],["2020-11-10",12.2519,12.2519,12.0551,12.0551,3700.0],["2020-11-11",11.9566,12.1535,11.9566,12.1535,1600.0],["2020-11-12",11.9566,11.9566,11.9566,11.9566,1100.0],["2020-11-13",11.9566,11.9566,11.9566,11.9566,0.0],["2020-11-16",11.9566,11.9566,11.9566,11.9566,0.0],["2020-11-17",12.0452,12.0452,12.0452,12.0452,2500.0],["2020-11-18",12.0452,12.3011,12.0452,12.2519,6100.0],["2020-11-19",12.3011,12.3011,11.8582,12.0551,1300.0],["2020-11-20",12.2519,12.2519,12.242,12.242,5400.0],["2020-11-23",12.242,12.2519,12.242,12.2519,2100.0],["2020-11-24",12.2519,12.2519,12.2519,12.2519,2100.0],["2020-11-25",12.1535,12.3011,12.1535,12.3011,4700.0],["2020-11-27",12.3011,12.3011,12.3011,12.3011,0.0],["2020-11-30",12.7439,12.7439,12.7439,12.7439,100.0],["2020-12-01",12.7439,12.7439,12.7439,12.7439,0.0],["2020-12-02",12.2027,12.2519,11.0808,11.1694,3200.0],["2020-12-03",12.0551,12.0944,12.0452,12.0452,4900.0],["2020-12-04",12.0944,12.0944,11.9763,11.9862,2200.0],["2020-12-07",11.8582,12.0551,11.8582,12.0551,10400.0],["2020-12-08",12.0551,12.0551,12.0551,12.0551,0.0],["2020-12-09",12.1043,12.2322,12.0551,12.0551,4900.0],["2020-12-10",12.0551,12.0551,12.0058,12.0058,4800.0],["2020-12-11",12.0058,12.0058,12.0058,12.0058,0.0],["2020-12-14",12.0058,12.0354,11.809,11.809,2900.0],["2020-12-15",12.0551,12.0551,11.9074,12.0058,900.0],["2020-12-16",11.9566,12.0747,11.809,11.9074,3100.0],["2020-12-17",11.9566,12.0551,11.9566,12.0551,4600.0],["2020-12-18",12.0551,12.0551,12.0551,12.0551,500.0],["2020-12-21",11.9566,12.0747,11.9566,11.9566,2100.0],["2020-12-22",12.183,12.183,12.183,12.183,500.0],["2020-12-23",12.183,12.183,12.183,12.183,0.0],["2020-12-24",12.0551,12.1928,12.0551,12.1928,3100.0],["2020-12-28",12.1928,12.1928,12.1928,12.1928,0.0],["2020-12-29",12.7341,12.7341,12.2027,12.2027,1600.0],["2020-12-30",12.2027,12.2027,12.2027,12.2027,0.0],["2020-12-31",12.5471,12.5471,12.2027,12.5471,800.0],["2021-01-04",12.5471,12.5471,12.5471,12.5471,0.0],["2021-01-05",12.5471,12.5963,12.5471,12.5963,300.0],["2021-01-06",12.6455,12.6455,12.6455,12.6455,500.0],["2021-01-07",12.6357,12.6357,12.5471,12.5471,18000.0],["2021-01-08",12.5471,12.5471,12.5471,12.5471,0.0],["2021-01-11",12.5471,12.5471,12.5471,12.5471,10000.0],["2021-01-12",12.5471,12.5471,12.5471,12.5471,0.0],["2021-01-13",12.5963,12.5963,12.5471,12.5471,16100.0],["2021-01-14",12.5569,12.6947,12.5569,12.6947,700.0],["2021-01-15",12.6947,12.7931,12.6947,12.7931,2100.0],["2021-01-19",12.9899,12.9899,12.9899,12.9899,600.0],["2021-01-20",13.0391,13.7772,13.0391,13.7674,2400.0],["2021-01-21",13.7674,13.7674,13.7674,13.7674,0.0],["2021-01-22",13.7674,13.7674,13.7674,13.7674,100.0],["2021-01-25",13.7674,13.7674,13.7674,13.7674,0.0],["2021-01-26",13.6296,13.6296,13.5804,13.5804,3600.0],["2021-01-27",13.049,13.5312,13.049,13.2852,10800.0],["2021-01-28",13.482,13.482,13.482,13.482,500.0],["2021-01-29",13.482,13.482,13.482,13.482,0.0],["2021-02-01",13.1867,13.1867,13.1867,13.1867,600.0],["2021-02-02",13.0883,13.0883,13.049,13.049,300.0],["2021-02-03",12.9407,12.9407,12.7931,12.7931,1400.0],["2021-02-04",12.9899,12.9899,12.7931,12.8423,3400.0],["2021-02-05",12.7439,12.9112,12.7439,12.7931,2000.0],["2021-02-08",12.7931,12.7931,12.7439,12.7931,2100.0],["2021-02-09",12.921,12.921,12.7931,12.7931,400.0],["2021-02-10",12.7931,12.7931,12.7931,12.7931,500.0],["2021-02-11",12.7931,12.7931,12.7931,12.7931,0.0],["2021-02-12",12.5963,12.6455,12.3601,12.6455,39100.0],["2021-02-16",12.6455,12.6455,12.5963,12.5963,19700.0],["2021-02-17",12.5963,12.5963,12.5963,12.5963,0.0],["2021-02-18",12.5963,12.5963,12.5963,12.5963,0.0],["2021-02-19",12.5963,12.5963,12.5963,12.5963,0.0],["2021-02-22",12.5963,12.5963,12.5963,12.5963,0.0],["2021-02-23",12.5963,12.5963,12.5963,12.5963,0.0],["2021-02-24",12.7833,12.7931,12.6947,12.6947,22500.0],["2021-02-25",12.6947,12.6947,12.6947,12.6947,0.0],["2021-02-26",12.6947,12.6947,12.6947,12.6947,500.0],["2021-03-01",12.7931,12.7931,12.7931,12.7931,400.0],["2021-03-02",12.7931,12.7931,12.7931,12.7931,0.0],["2021-03-03",12.7931,12.7931,12.7931,12.7931,13700.0],["2021-03-04",12.6947,12.7931,12.6455,12.7931,1100.0],["2021-03-05",12.7931,12.7931,12.7931,12.7931,0.0],["2021-03-08",12.7931,12.7931,12.7931,12.7931,0.0],["2021-03-09",12.7931,12.7931,12.7931,12.7931,0.0],["2021-03-10",12.7931,12.7931,12.7931,12.7931,0.0],["2021-03-11",12.8915,12.9899,12.8915,12.9899,8600.0],["2021-03-12",12.9899,12.9899,12.9899,12.9899,0.0],["2021-03-15",12.9899,12.9899,12.9899,12.9899,0.0],["2021-03-16",13.0391,13.1867,13.0391,13.1867,10100.0],["2021-03-17",13.2852,13.5312,13.2852,13.5312,200.0],["2021-03-18",13.5902,14.5153,13.5902,14.5153,3200.0],["2021-03-19",14.0724,14.0724,14.0724,14.0724,400.0],["2021-03-22",14.0724,14.0724,13.9248,13.9248,1800.0],["2021-03-23",14.0232,14.3184,14.0232,14.1216,54400.0],["2021-03-24",14.1216,14.1708,14.1216,14.1708,3500.0],["2021-03-25",14.1216,14.1216,14.1216,14.1216,12000.0],["2021-03-26",14.1216,14.1216,14.1216,14.1216,0.0],["2021-03-29",14.1216,14.1216,14.1216,14.1216,0.0],["2021-03-30",14.1216,14.1216,14.1216,14.1216,0.0],["2021-03-31",14.1708,14.1708,14.1708,14.1708,1100.0],["2021-04-01",14.1708,14.1708,14.1708,14.1708,0.0],["2021-04-05",14.1708,14.1708,14.1708,14.1708,2800.0],["2021-04-06",14.4661,14.4661,14.4661,14.4661,500.0],["2021-04-07",14.5054,14.5054,14.5054,14.5054,800.0],["2021-04-08",14.5054,14.5054,14.1216,14.1216,800.0],["2021-04-09",14.4661,14.4661,14.4661,14.4661,300.0],["2021-04-12",14.4169,14.4661,14.4169,14.4661,3300.0],["2021-04-13",14.4661,14.4661,14.4661,14.4661,0.0],["2021-04-14",14.4661,14.4661,14.4661,14.4661,0.0],["2021-04-15",14.2692,14.2692,14.0331,14.0724,5900.0],["2021-04-16",14.0724,14.0724,14.0724,14.0724,200.0],["2021-04-19",14.0724,14.0724,14.0331,14.0331,3300.0],["2021-04-20",14.0331,14.0331,14.0331,14.0331,0.0],["2021-04-21",13.974,13.974,13.8756,13.9248,700.0],["2021-04-22",13.9248,13.9248,13.9248,13.9248,1800.0],["2021-04-23",13.9248,13.9248,13.9248,13.9248,300.0],["2021-04-26",13.9248,13.9248,13.9248,13.9248,300.0],["2021-04-27",13.8264,13.8264,13.5312,13.5312,2600.0],["2021-04-28",13.3836,13.3836,13.2852,13.3836,2500.0],["2021-04-29",13.3836,13.7674,13.3836,13.4328,1500.0],["2021-04-30",13.4328,13.4328,13.4328,13.4328,0.0],["2021-05-03",13.5213,13.5213,13.5213,13.5213,200.0],["2021-05-04",13.4328,13.4328,13.0883,13.3344,3200.0],["2021-05-05",13.2852,13.2852,13.2852,13.2852,1500.0],["2021-05-06",13.2852,13.2852,13.0391,13.1572,6300.0],["2021-05-07",13.2852,13.2852,13.2852,13.2852,900.0],["2021-05-10",13.2852,13.2852,13.2852,13.2852,0.0],["2021-05-11",13.2852,13.2852,13.2852,13.2852,0.0],["2021-05-12",13.2753,13.3048,13.2655,13.2852,64200.0],["2021-05-13",13.3147,13.3147,13.3147,13.3147,400.0],["2021-05-14",13.3147,13.3147,13.3147,13.3147,0.0],["2021-05-17",13.2852,13.2852,13.2852,13.2852,100.0],["2021-05-18",13.295,13.295,13.295,13.295,67400.0],["2021-05-19",13.3147,13.3737,13.2852,13.3737,6800.0],["2021-05-20",13.3737,13.3737,13.2852,13.2852,60700.0],["2021-05-21",13.2852,13.3836,13.2852,13.3836,30400.0],["2021-05-24",13.3344,13.3344,13.3344,13.3344,3000.0],["2021-05-25",13.3344,13.3344,13.3344,13.3344,0.0],["2021-05-26",13.3344,13.3344,13.1867,13.1867,6000.0],["2021-05-27",13.2852,13.2852,13.2852,13.2852,55000.0],["2021-05-28",13.3344,13.3344,13.3344,13.3344,400.0],["2021-06-01",13.3737,13.3737,13.3737,13.3737,4500.0],["2021-06-02",13.3737,13.3737,13.3737,13.3737,0.0],["2021-06-03",13.2852,13.3737,13.2852,13.3737,2100.0],["2021-06-04",13.3737,13.5312,13.3639,13.5312,17200.0],["2021-06-07",13.482,13.482,13.482,13.482,55700.0],["2021-06-08",13.482,13.482,13.482,13.482,2000.0],["2021-06-09",13.4623,13.482,13.4328,13.4623,12900.0],["2021-06-10",13.5312,13.5312,13.5312,13.5312,6300.0],["2021-06-11",13.728,13.728,13.728,13.728,700.0],["2021-06-14",13.7772,13.7772,13.7772,13.7772,1000.0],["2021-06-15",13.8756,15.0073,13.8756,14.2594,2800.0],["2021-06-16",14.2594,14.2594,14.2594,14.2594,0.0],["2021-06-17",14.2594,14.2594,14.2594,14.2594,0.0],["2021-06-18",13.541,14.2102,13.5312,13.7674,4300.0],["2021-06-21",14.0232,14.0232,14.0232,14.0232,2900.0],["2021-06-22",14.0232,14.0232,14.0232,14.0232,0.0],["2021-06-23",14.0232,14.0232,14.0232,14.0232,0.0],["2021-06-24",13.9248,13.9248,13.7772,13.7772,37300.0],["2021-06-25",14.0232,14.0232,14.0232,14.0232,200.0],["2021-06-28",14.0232,14.2102,13.9051,14.2102,2000.0],["2021-06-29",14.2102,14.2102,14.1216,14.2102,500.0],["2021-06-30",14.2102,14.2692,14.2102,14.2692,3700.0],["2021-07-01",13.7772,14.22,13.7772,13.7772,5400.0],["2021-07-02",14.2004,14.2004,13.482,13.482,3900.0],["2021-07-06",14.22,14.22,13.6788,14.1216,1600.0],["2021-07-07",14.1216,14.1216,14.1216,14.1216,0.0],["2021-07-08",14.1216,14.1216,14.1216,14.1216,0.0],["2021-07-09",14.1216,14.1216,14.1216,14.1216,200.0],["2021-07-12",13.3344,14.22,13.3344,14.0232,4700.0],["2021-07-13",14.0232,14.0232,14.0232,14.0232,0.0],["2021-07-14",14.0232,14.0232,14.0232,14.0232,1000.0],["2021-07-15",13.7772,14.0724,13.5312,14.0724,600.0],["2021-07-16",14.0724,14.0724,14.0724,14.0724,0.0],["2021-07-19",14.0724,14.0724,14.0724,14.0724,0.0],["2021-07-20",14.0724,14.0724,14.0724,14.0724,100.0],["2021-07-21",13.7772,13.974,13.7772,13.974,200.0],["2021-07-22",13.7772,13.7772,13.7772,13.7772,100.0],["2021-07-23",13.7772,13.7772,13.7772,13.7772,100.0],["2021-07-26",13.7772,13.7772,13.7772,13.7772,0.0],["2021-07-27",13.7772,13.7772,13.5312,13.6788,1300.0],["2021-07-28",13.5312,14.0724,13.5312,13.5804,35100.0],["2021-07-29",13.7772,14.0724,13.6788,14.0724,3400.0],["2021-07-30",14.0232,14.0232,14.0232,14.0232,1600.0],["2021-08-02",13.7772,13.8756,13.7772,13.7772,1400.0],["2021-08-03",13.5312,13.7772,13.5312,13.7772,1600.0],["2021-08-04",13.7772,13.7772,13.7772,13.7772,0.0],["2021-08-05",13.9248,13.9248,13.9248,13.9248,1000.0],["2021-08-06",14.0232,14.0331,14.0232,14.0232,9800.0],["2021-08-09",14.0232,14.0232,14.0232,14.0232,500.0],["2021-08-10",14.0232,14.0232,14.0232,14.0232,1500.0],["2021-08-11",14.0232,14.0232,14.0232,14.0232,200.0],["2021-08-12",14.0232,14.0232,14.0232,14.0232,0.0],["2021-08-13",14.0232,14.0232,14.0232,14.0232,4200.0],["2021-08-16",13.7772,14.0724,13.7772,14.0724,900.0],["2021-08-17",14.0724,14.0724,14.0724,14.0724,0.0],["2021-08-18",14.0724,14.0724,14.0724,14.0724,0.0],["2021-08-19",14.0232,14.0232,14.0232,14.0232,5100.0],["2021-08-20",14.0232,14.0232,14.0232,14.0232,1300.0],["2021-08-23",14.0232,14.0232,14.0232,14.0232,0.0],["2021-08-24",14.0232,14.0232,14.0232,14.0232,3800.0],["2021-08-25",14.0232,14.0232,14.0232,14.0232,2700.0],["2021-08-26",13.8854,14.0232,13.7772,13.974,1400.0],["2021-08-27",13.974,14.0232,13.8756,14.0232,1800.0],["2021-08-30",14.0232,14.0232,13.7772,14.0232,600.0],["2021-08-31",14.0232,14.0232,14.0232,14.0232,0.0],["2021-09-01",13.8756,14.0527,13.7772,14.0527,14200.0],["2021-09-02",14.1708,14.1708,14.0724,14.0724,66900.0],["2021-09-03",14.22,14.2692,14.22,14.2692,200.0],["2021-09-07",14.2692,14.4661,14.2692,14.4661,2000.0],["2021-09-08",14.5153,14.5153,14.3677,14.3677,400.0],["2021-09-09",14.5153,14.6629,14.3677,14.3677,3800.0],["2021-09-10",14.3677,14.3677,14.3677,14.3677,0.0],["2021-09-13",14.3677,14.3677,14.3677,14.3677,0.0],["2021-09-14",14.3677,14.3677,14.3677,14.3677,0.0],["2021-09-15",14.5645,14.5645,14.5645,14.5645,100.0],["2021-09-16",14.5645,14.5645,14.5645,14.5645,1200.0],["2021-09-17",14.6629,14.7613,14.5645,14.5645,19500.0],["2021-09-20",14.5645,14.5645,14.5645,14.5645,0.0],["2021-09-21",15.2533,15.7355,15.2533,15.7355,2300.0],["2021-09-22",15.5978,15.7454,15.5978,15.6962,9300.0],["2021-09-23",15.6962,15.6962,15.6962,15.6962,0.0],["2021-09-24",15.4895,15.4895,15.4895,15.4895,1000.0],["2021-09-27",15.4895,15.4895,15.4895,15.4895,0.0],["2021-09-28",15.4895,15.4895,15.4895,15.4895,0.0],["2021-09-29",15.4895,15.4895,15.3222,15.4895,2000.0],["2021-09-30",15.4895,15.4895,15.4895,15.4895,0.0],["2021-10-01",15.4895,15.4895,15.4895,15.4895,0.0],["2021-10-04",15.4895,15.4895,15.4895,15.4895,0.0],["2021-10-05",15.4895,15.4895,15.4895,15.4895,0.0],["2021-10-06",15.4895,15.4895,15.4895,15.4895,0.0],["2021-10-07",15.2632,15.4403,15.2632,15.4403,2600.0],["2021-10-08",15.2632,15.4009,15.2533,15.4009,3000.0],["2021-10-11",15.2533,15.4895,15.2533,15.4895,800.0],["2021-10-12",15.4895,15.4895,15.4895,15.4895,0.0],["2021-10-13",15.2533,15.2533,15.1549,15.2533,1800.0],["2021-10-14",15.2533,15.2533,15.2533,15.2533,400.0],["2021-10-15",15.2533,15.4994,15.1549,15.2533,2700.0],["2021-10-18",15.2533,15.2533,15.2533,15.2533,0.0],["2021-10-19",15.2533,15.2533,15.2533,15.2533,0.0],["2021-10-20",15.0073,15.3025,14.8105,15.3025,3100.0],["2021-10-21",15.3025,15.3025,14.9089,15.3025,2800.0],["2021-10-22",15.1549,15.2632,15.1549,15.2632,600.0],["2021-10-25",15.0073,15.0073,14.9089,14.9384,2100.0],["2021-10-26",14.8597,14.9581,14.7613,14.8597,7800.0],["2021-10-27",14.8597,14.8597,14.8597,14.8597,0.0],["2021-10-28",14.8597,14.9089,14.7711,14.9089,108500.0],["2021-10-29",14.9089,15.2435,14.9089,15.0565,3100.0],["2021-11-01",15.0565,15.0565,15.0565,15.0565,0.0],["2021-11-02",15.2336,15.2336,14.9089,15.2041,4400.0],["2021-11-03",15.2041,15.2533,15.2041,15.2533,15800.0],["2021-11-04",15.1549,15.2336,15.0073,15.2336,2000.0],["2021-11-05",15.2336,15.2336,15.2336,15.2336,0.0],["2021-11-08",15.1549,15.2533,15.1549,15.2533,1000.0],["2021-11-09",15.2533,15.2533,15.2533,15.2533,35500.0],["2021-11-10",15.2533,15.3911,15.2533,15.3911,2300.0],["2021-11-11",15.3911,15.3911,15.3911,15.3911,0.0],["2021-11-12",15.3911,15.3911,15.3911,15.3911,0.0],["2021-11-15",15.3321,15.3321,15.2533,15.2533,10400.0],["2021-11-16",15.2533,15.3025,15.2533,15.3025,45000.0],["2021-11-17",15.2533,15.3025,15.2533,15.2927,26600.0],["2021-11-18",15.2927,15.2927,15.2927,15.2927,0.0],["2021-11-19",15.2041,15.2533,15.1057,15.1844,4500.0],["2021-11-22",15.2533,15.2533,15.2533,15.2533,700.0],["2021-11-23",15.2533,15.2533,15.2533,15.2533,0.0],["2021-11-24",15.1057,15.2533,14.9089,15.2533,1000.0],["2021-11-26",14.9089,15.1549,14.8597,15.1549,600.0],["2021-11-29",15.1549,15.2041,14.8597,15.2041,8200.0],["2021-11-30",14.8597,15.1746,14.8597,14.9581,13500.0],["2021-12-01",15.0565,15.1549,15.0565,15.1549,500.0],["2021-12-02",14.8597,15.1156,14.8597,15.1156,800.0],["2021-12-03",14.7613,14.9581,14.7613,14.9581,14600.0],["2021-12-06",14.8105,14.9581,14.8105,14.9581,1000.0],["2021-12-07",14.8597,15.1156,14.8597,15.1156,94800.0],["2021-12-08",15.1156,15.1156,15.1156,15.1156,0.0],["2021-12-09",15.0565,15.0565,14.9679,15.0073,300.0],["2021-12-10",14.9089,14.9581,14.7613,14.9581,8600.0],["2021-12-13",14.9089,14.9089,14.9089,14.9089,700.0],["2021-12-14",14.9581,15.1549,14.9581,15.1549,500.0],["2021-12-15",15.027,15.027,15.027,15.027,300.0],["2021-12-16",14.7613,14.9483,14.7121,14.8597,2300.0],["2021-12-17",14.7121,14.7121,14.6629,14.7121,6000.0],["2021-12-20",14.6137,14.7121,14.6137,14.6629,3600.0],["2021-12-21",14.7121,14.7121,14.6137,14.6137,3600.0],["2021-12-22",14.6629,14.9581,14.6629,14.9581,200.0],["2021-12-23",14.5251,14.7613,14.5251,14.7121,1700.0],["2021-12-27",14.7121,14.7613,14.7121,14.7613,700.0],["2021-12-28",14.7613,14.7613,14.6137,14.7121,1100.0],["2021-12-29",14.6629,14.7121,14.6629,14.7121,600.0],["2021-12-30",14.7121,14.7121,14.7121,14.7121,500.0],["2021-12-31",14.7121,14.7514,14.7121,14.7514,1400.0],["2022-01-03",14.7514,14.7514,14.6137,14.7416,7700.0],["2022-01-04",14.7416,14.9089,14.7416,14.9089,131600.0],["2022-01-05",14.7613,14.9483,14.7613,14.9483,51300.0],["2022-01-06",14.8105,15.0073,14.8105,14.8695,5200.0],["2022-01-07",14.8695,15.0073,14.8597,15.0073,5200.0],["2022-01-10",15.0073,15.0073,15.0073,15.0073,16200.0],["2022-01-11",14.9581,15.0073,14.9581,15.0073,3500.0],["2022-01-12",15.0073,15.0073,15.0073,15.0073,3700.0],["2022-01-13",15.0073,15.0073,15.0073,15.0073,0.0],["2022-01-14",15.0073,15.0073,15.0073,15.0073,800.0],["2022-01-18",14.9089,15.0073,14.9089,15.0073,26000.0],["2022-01-19",14.8597,15.0073,14.8597,15.0073,10900.0],["2022-01-20",15.0565,15.1057,15.0565,15.1057,8200.0],["2022-01-21",15.2041,15.2041,14.8105,15.1352,1200.0],["2022-01-24",14.9581,15.2041,14.8105,15.2041,1600.0],["2022-01-25",15.1057,15.1057,15.1057,15.1057,1400.0],["2022-01-26",15.1549,15.2041,15.0565,15.2041,5300.0],["2022-01-27",15.2041,15.2041,15.2041,15.2041,0.0],["2022-01-28",15.2041,15.2041,15.2041,15.2041,0.0],["2022-01-31",15.1549,15.1549,15.1549,15.1549,1000.0],["2022-02-01",15.1549,15.2041,15.1057,15.2041,2100.0],["2022-02-02",15.1549,15.1549,15.1549,15.1549,2300.0],["2022-02-03",15.1549,15.1746,15.1549,15.1549,20600.0],["2022-02-04",15.1549,15.2041,15.1549,15.2041,1100.0],["2022-02-07",15.2041,15.2041,15.2041,15.2041,0.0],["2022-02-08",15.1549,15.2041,15.1549,15.2041,10500.0],["2022-02-09",15.1844,15.2041,15.1549,15.1549,17000.0],["2022-02-10",15.1549,15.1549,15.1549,15.1549,4700.0],["2022-02-11",15.2041,15.2041,15.1549,15.1549,37500.0],["2022-02-14",15.1549,15.1549,15.1057,15.1549,47300.0],["2022-02-15",15.2041,15.2041,15.2041,15.2041,100.0],["2022-02-16",15.2041,15.2533,15.1057,15.2041,5700.0],["2022-02-17",15.2041,15.2041,15.2041,15.2041,0.0],["2022-02-18",15.2533,15.2533,15.2533,15.2533,100.0],["2022-02-22",15.2336,15.2435,15.1549,15.1549,1100.0],["2022-02-23",15.1254,15.1549,15.1057,15.1057,41300.0],["2022-02-24",15.1057,15.2435,14.8597,15.2041,3900.0],["2022-02-25",15.2533,15.2533,15.1746,15.2041,5200.0],["2022-02-28",15.2533,15.2533,15.2533,15.2533,400.0],["2022-03-01",15.2041,15.2041,15.1648,15.2041,300.0],["2022-03-02",15.2041,15.2041,15.2041,15.2041,400.0],["2022-03-03",15.2041,15.2041,15.2041,15.2041,0.0],["2022-03-04",15.1549,15.1549,15.1549,15.1549,400.0],["2022-03-07",15.1549,15.1549,15.1057,15.1057,3300.0],["2022-03-08",15.1549,15.1549,15.0073,15.1057,6200.0],["2022-03-09",15.0565,15.1549,15.0073,15.1549,19900.0],["2022-03-10",15.1057,15.1549,15.1057,15.1549,5100.0],["2022-03-11",15.1549,15.1549,15.1549,15.1549,13400.0],["2022-03-14",15.1057,15.1549,15.1057,15.1549,1100.0],["2022-03-15",15.1844,15.1844,15.1549,15.1549,300.0],["2022-03-16",15.1057,15.2041,15.1057,15.2041,5600.0],["2022-03-17",15.2041,15.2041,15.2041,15.2041,0.0],["2022-03-18",15.1844,15.2041,15.1549,15.2041,600.0],["2022-03-21",15.1549,15.1549,15.1549,15.1549,3300.0],["2022-03-22",15.2041,15.2041,15.1549,15.1549,1600.0],["2022-03-23",15.1549,15.1549,15.1549,15.1549,35100.0],["2022-03-24",15.1549,15.1549,15.1549,15.1549,0.0],["2022-03-25",15.2041,15.2041,15.2041,15.2041,2900.0],["2022-03-28",15.2041,15.2041,15.1549,15.2041,9000.0],["2022-03-29",15.2041,15.2041,15.2041,15.2041,100.0],["2022-03-30",15.1057,15.1057,15.1057,15.1057,200.0],["2022-03-31",15.1057,15.2041,15.1057,15.1549,500.0],["2022-04-01",15.0762,15.1549,15.0565,15.1549,900.0],["2022-04-04",14.9876,15.0565,14.9581,15.0565,300.0],["2022-04-05",15.1549,15.1549,15.1057,15.1057,900.0],["2022-04-06",15.1057,15.1057,15.1057,15.1057,0.0],["2022-04-07",15.0073,15.1057,14.9975,15.1057,5500.0],["2022-04-08",15.1057,15.1057,15.1057,15.1057,0.0],["2022-04-11",15.1057,15.1057,15.1057,15.1057,0.0],["2022-04-12",15.1057,15.1057,15.1057,15.1057,0.0],["2022-04-13",14.9679,15.0565,14.9581,15.0565,400.0],["2022-04-14",14.9581,15.1057,14.7613,15.1057,600.0],["2022-04-18",14.7613,14.9581,14.7121,14.9581,3300.0],["2022-04-19",14.9581,14.9581,14.9581,14.9581,0.0],["2022-04-20",14.7613,14.9581,14.6727,14.9089,90400.0],["2022-04-21",14.7514,14.8597,14.7121,14.8597,400.0],["2022-04-22",14.7613,14.8597,14.7613,14.8597,19200.0],["2022-04-25",14.8597,14.8597,14.8597,14.8597,0.0],["2022-04-26",14.7121,14.9581,14.7121,14.8597,800.0],["2022-04-27",14.7514,14.8105,14.7121,14.8105,1800.0],["2022-04-28",14.7613,14.8597,14.7613,14.8597,1100.0],["2022-04-29",14.6629,14.7613,14.3184,14.7219,20900.0],["2022-05-02",14.407,14.6432,14.3677,14.6432,900.0],["2022-05-03",14.407,14.6432,14.407,14.6432,200.0],["2022-05-04",14.3677,14.6235,14.3677,14.6235,1100.0],["2022-05-05",14.6235,14.6235,14.6235,14.6235,0.0],["2022-05-06",14.3677,14.6235,14.3677,14.6235,11700.0],["2022-05-09",14.3184,14.6235,14.0724,14.4562,8200.0],["2022-05-10",14.0724,14.5153,14.0724,14.5054,3600.0],["2022-05-11",14.0724,14.3677,14.0724,14.3677,3600.0],["2022-05-12",14.1708,14.4169,13.8756,14.3578,8700.0],["2022-05-13",14.3775,14.4661,13.8756,14.4661,2300.0],["2022-05-16",14.3086,14.5153,13.8756,14.5153,3200.0],["2022-05-17",13.9248,14.5153,13.9248,14.5153,300.0],["2022-05-18",14.5153,14.5153,14.5153,14.5153,0.0],["2022-05-19",14.0527,14.5153,13.8854,14.5153,900.0],["2022-05-20",14.1216,14.4661,13.974,14.4661,12600.0],["2022-05-23",14.22,14.7514,14.22,14.6629,12100.0],["2022-05-24",14.6629,14.6629,14.6629,14.6629,0.0],["2022-05-25",14.2791,14.5645,14.2791,14.5645,1500.0],["2022-05-26",14.3184,14.5645,14.2692,14.5645,10900.0],["2022-05-27",14.3578,14.7613,14.3578,14.7121,18100.0],["2022-05-31",14.5153,14.7022,14.5153,14.7022,1200.0],["2022-06-01",14.7022,14.7022,14.7022,14.7022,0.0],["2022-06-02",14.5448,14.9778,14.0724,14.9778,8100.0],["2022-06-03",14.5153,14.9089,14.5153,14.9089,200.0],["2022-06-06",14.9089,14.9089,14.5645,14.8597,44700.0],["2022-06-07",14.8597,14.8597,14.8597,14.8597,0.0],["2022-06-08",14.5546,14.9089,14.5153,14.9089,1300.0],["2022-06-09",14.9089,14.9089,14.9089,14.9089,0.0],["2022-06-10",14.9089,14.9089,14.9089,14.9089,0.0],["2022-06-13",14.9089,14.9089,14.9089,14.9089,0.0],["2022-06-14",14.22,14.9089,14.0724,14.8597,11100.0],["2022-06-15",14.84,14.9089,14.84,14.9089,300.0],["2022-06-16",14.9089,14.9089,14.9089,14.9089,0.0],["2022-06-17",14.6137,14.8597,14.3184,14.8597,700.0],["2022-06-21",14.8597,14.8597,14.8597,14.8597,0.0],["2022-06-22",14.6334,14.8597,14.6334,14.8597,1100.0],["2022-06-23",14.5645,14.9089,14.5645,14.9089,12800.0],["2022-06-24",14.9089,14.9089,14.9089,14.9089,0.0],["2022-06-27",14.9089,14.9089,14.9089,14.9089,0.0],["2022-06-28",14.6137,14.8499,14.6137,14.8499,800.0],["2022-06-29",14.5645,14.8499,14.5645,14.8499,1300.0],["2022-06-30",14.5645,14.8499,14.5153,14.8499,8600.0],["2022-07-01",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-05",14.8499,14.8499,14.8499,14.8499,700.0],["2022-07-06",14.7121,14.8499,14.7121,14.8499,18100.0],["2022-07-07",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-08",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-11",14.7318,14.8499,14.5153,14.8499,1800.0],["2022-07-12",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-13",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-14",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-15",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-18",14.8499,14.8499,14.8499,14.8499,0.0],["2022-07-19",14.5743,14.8597,14.5743,14.8105,288700.0],["2022-07-20",14.8105,14.8105,14.8105,14.8105,0.0],["2022-07-21",14.7613,14.8105,14.7613,14.8105,1500.0],["2022-07-22",14.8105,14.8105,14.8105,14.8105,0.0],["2022-07-25",14.8105,14.8105,14.8105,14.8105,100.0],["2022-07-26",14.8105,14.8105,14.8105,14.8105,0.0],["2022-07-27",14.7318,14.8105,14.7318,14.8105,133700.0],["2022-07-28",14.7121,14.8597,14.7121,14.8597,1300.0],["2022-07-29",14.7613,14.8794,14.7613,14.8794,2000.0],["2022-08-01",14.8794,15.1549,14.8794,15.1549,1500.0],["2022-08-02",14.8597,15.2041,14.8597,15.2041,15200.0],["2022-08-03",15.2041,15.2041,15.2041,15.2041,0.0],["2022-08-04",15.1057,15.1057,15.1057,15.1057,2300.0],["2022-08-05",14.9581,15.1549,14.9581,15.1549,3300.0],["2022-08-08",15.1549,15.1549,15.1549,15.1549,100.0],["2022-08-09",15.1549,15.1549,15.1549,15.1549,0.0],["2022-08-10",15.0565,15.1549,15.0565,15.1549,5200.0],["2022-08-11",15.1549,15.1549,15.1549,15.1549,0.0],["2022-08-12",15.0565,15.1549,15.0565,15.1549,9800.0],["2022-08-15",15.1549,15.1549,15.1549,15.1549,0.0],["2022-08-16",15.0565,15.1549,15.0565,15.1549,2200.0],["2022-08-17",15.0368,15.1549,14.8105,15.1549,47300.0],["2022-08-18",15.1352,15.1549,15.1352,15.1549,1300.0],["2022-08-19",15.1451,15.1549,15.1451,15.1549,2000.0],["2022-08-22",15.1057,15.1549,14.9089,15.1549,400.0],["2022-08-23",15.1549,15.1549,15.1549,15.1549,0.0],["2022-08-24",15.1549,15.1549,15.1549,15.1549,0.0],["2022-08-25",15.0565,15.1549,15.0565,15.1549,15000.0],["2022-08-26",15.1549,15.2041,15.1549,15.2041,14200.0],["2022-08-29",14.9581,15.2041,14.9581,15.2041,600.0],["2022-08-30",15.2041,15.2041,15.2041,15.2041,0.0],["2022-08-31",15.1549,15.1549,15.1549,15.1549,200.0],["2022-09-01",15.1549,15.1549,15.1549,15.1549,0.0],["2022-09-02",15.0073,15.1057,15.0073,15.1057,3700.0],["2022-09-06",15.1057,15.1057,15.1057,15.1057,0.0],["2022-09-07",15.1549,15.1549,15.1549,15.1549,1000.0],["2022-09-08",15.1057,15.2435,15.1057,15.2435,68400.0],["2022-09-09",15.1549,15.2435,15.1549,15.2435,26500.0],["2022-09-12",15.2435,15.2435,15.2435,15.2435,0.0],["2022-09-13",15.0171,15.2435,15.0073,15.2435,25400.0],["2022-09-14",15.1057,15.2435,15.1057,15.2435,3400.0],["2022-09-15",15.2435,15.2435,15.2435,15.2435,0.0],["2022-09-16",15.2435,15.4994,15.2435,15.4994,1900.0],["2022-09-19",15.4698,15.6962,15.1549,15.6962,700.0],["2022-09-20",15.6962,15.6962,15.6962,15.6962,0.0],["2022-09-21",15.4994,15.6863,15.3025,15.647,2900.0],["2022-09-22",15.3025,15.647,15.2533,15.5879,27100.0],["2022-09-23",15.1549,15.4501,15.1057,15.4403,40400.0],["2022-09-26",15.4403,15.4403,15.4403,15.4403,0.0],["2022-09-27",15.1057,15.4403,15.1057,15.4009,63900.0],["2022-09-28",15.2533,15.4009,15.1057,15.4009,127700.0],["2022-09-29",15.1549,15.4895,15.1549,15.4895,9800.0],["2022-09-30",15.9422,15.9422,15.9422,15.9422,100.0],["2022-10-03",15.1549,16.1193,15.1549,16.1193,25600.0],["2022-10-04",16.08,16.1193,16.08,16.1193,300.0],["2022-10-05",16.1193,16.1193,16.1193,16.1193,0.0],["2022-10-06",15.3517,16.1193,15.3025,16.1193,500.0],["2022-10-07",15.5879,16.1193,15.5879,16.1193,9000.0],["2022-10-10",15.2533,15.9914,15.2533,15.9914,900.0],["2022-10-11",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-12",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-13",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-14",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-17",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-18",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-19",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-20",15.9914,15.9914,15.9914,15.9914,0.0],["2022-10-21",15.7946,15.9914,15.7946,15.9914,1600.0],["2022-10-24",15.4009,15.9422,15.4009,15.9422,400.0],["2022-10-25",15.7355,15.9422,15.7355,15.9422,2700.0],["2022-10-26",15.7454,15.9323,15.7454,15.9323,4100.0],["2022-10-27",15.9323,15.9323,15.9323,15.9323,0.0],["2022-10-28",15.893,15.893,15.893,15.893,400.0],["2022-10-31",15.7454,15.8438,15.7454,15.8438,1800.0],["2022-11-01",15.7454,15.7454,15.7454,15.7454,1600.0],["2022-11-02",15.7454,15.7454,15.7454,15.7454,0.0],["2022-11-03",15.7454,15.7454,15.7454,15.7454,0.0],["2022-11-04",15.7454,15.7454,15.7454,15.7454,0.0],["2022-11-07",15.7454,15.7454,15.7454,15.7454,0.0],["2022-11-08",15.7454,15.7454,15.7454,15.7454,0.0],["2022-11-09",15.7355,15.7454,15.6863,15.7454,9400.0],["2022-11-10",15.706,15.7454,15.647,15.7454,2900.0],["2022-11-11",15.647,15.7454,15.647,15.7454,600.0],["2022-11-14",15.7454,15.7454,15.7454,15.7454,0.0],["2022-11-15",15.893,15.893,15.7454,15.7454,10600.0],["2022-11-16",15.706,15.706,15.6962,15.6962,200.0],["2022-11-17",15.647,15.9225,15.647,15.8733,208500.0],["2022-11-18",15.8733,16.1292,15.8733,16.1292,1600.0],["2022-11-21",16.3752,16.3752,16.0898,16.0898,6500.0],["2022-11-22",16.2374,16.2374,16.2374,16.2374,1000.0],["2022-11-23",16.2374,16.2669,16.2374,16.2669,3400.0],["2022-11-25",16.4342,16.4342,16.0406,16.4342,700.0],["2022-11-28",15.9914,16.4342,15.9914,16.4342,1500.0],["2022-11-29",16.4342,16.4342,16.4342,16.4342,0.0],["2022-11-30",15.893,16.4342,15.893,16.4342,2100.0],["2022-12-01",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-02",16.2374,16.4342,16.2374,16.4342,1200.0],["2022-12-05",16.0406,16.4342,16.0406,16.4342,24400.0],["2022-12-06",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-07",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-08",16.1882,16.4342,16.1882,16.4342,200.0],["2022-12-09",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-12",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-13",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-14",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-15",16.3949,16.4342,16.3949,16.4342,1000.0],["2022-12-16",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-19",16.4342,16.4342,16.4342,16.4342,20300.0],["2022-12-20",16.385,16.4342,16.2374,16.4342,900.0],["2022-12-21",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-22",16.4342,16.4342,16.4342,16.4342,0.0],["2022-12-23",16.3949,16.4342,16.3949,16.4342,2400.0],["2022-12-27",16.4342,16.4342,16.4342,16.4342,4100.0],["2022-12-28",16.4342,16.4342,16.3949,16.4342,57400.0],["2022-12-29",16.4047,16.4342,16.4047,16.4342,300.0],["2022-12-30",16.4539,16.5622,16.4539,16.5622,2700.0],["2023-01-03",16.4342,16.5326,16.2866,16.4834,16300.0],["2023-01-04",16.4834,16.4834,16.4834,16.4834,3300.0],["2023-01-05",16.4834,16.4834,16.4834,16.4834,0.0],["2023-01-06",16.385,16.385,16.385,16.385,7100.0],["2023-01-09",16.385,16.385,16.385,16.385,0.0],["2023-01-10",16.326,16.3358,16.2965,16.3358,6400.0],["2023-01-11",16.2473,16.3358,16.2473,16.3358,17600.0],["2023-01-12",16.3358,16.3358,16.3358,16.3358,800.0],["2023-01-13",16.3358,16.3358,16.3358,16.3358,0.0],["2023-01-17",16.2866,16.3555,16.0898,16.2669,61100.0],["2023-01-18",16.2669,16.2669,16.2669,16.2669,0.0],["2023-01-19",16.2669,16.2669,16.2669,16.2669,0.0],["2023-01-20",16.2276,16.2374,16.2276,16.2374,12500.0],["2023-01-23",16.2374,16.2374,16.2374,16.2374,500.0],["2023-01-24",16.2374,16.2374,16.2374,16.2374,200.0],["2023-01-25",16.2866,16.5326,16.2866,16.5326,11800.0],["2023-01-26",16.5326,16.5326,16.5326,16.5326,0.0],["2023-01-27",16.4834,16.5818,16.385,16.5326,8600.0],["2023-01-30",16.385,16.7295,16.385,16.631,12800.0],["2023-01-31",16.7098,16.7295,16.5326,16.7295,6200.0],["2023-02-01",16.7295,16.7295,16.7295,16.7295,2600.0],["2023-02-02",16.5818,16.7295,16.5818,16.7196,5200.0],["2023-02-03",16.7196,16.7196,16.7196,16.7196,0.0],["2023-02-06",16.631,16.6803,16.631,16.6803,15000.0],["2023-02-07",16.631,16.6803,16.631,16.6803,2300.0],["2023-02-08",16.6803,16.7295,16.6803,16.7196,1000.0],["2023-02-09",16.6803,16.7295,16.6803,16.7295,600.0],["2023-02-10",16.7098,16.7196,16.6803,16.7196,2400.0],["2023-02-13",16.6803,16.7196,16.6803,16.7196,2400.0],["2023-02-14",16.6409,16.7196,16.6409,16.7196,1100.0],["2023-02-15",16.7196,16.7295,16.6803,16.7196,10200.0],["2023-02-16",16.6803,16.7295,16.6803,16.7295,4700.0],["2023-02-17",16.7295,16.7787,16.7295,16.7295,3100.0],["2023-02-21",16.6606,16.7787,16.631,16.6803,5400.0],["2023-02-22",16.7295,16.7295,16.5818,16.6803,3200.0],["2023-02-23",16.6803,16.6803,16.6803,16.6803,5000.0],["2023-02-24",16.6803,16.7295,16.6803,16.6803,15200.0],["2023-02-27",16.6803,16.6803,16.6704,16.6803,11900.0],["2023-02-28",16.6803,16.7295,16.5818,16.7295,10800.0],["2023-03-01",16.7295,16.7295,16.7295,16.7295,0.0],["2023-03-02",16.6409,16.7295,16.5917,16.7196,18100.0],["2023-03-03",16.631,16.7295,16.631,16.7295,155200.0],["2023-03-06",16.7295,16.7295,16.7295,16.7295,2500.0],["2023-03-07",16.6803,16.7295,16.6803,16.7196,5200.0],["2023-03-08",16.7196,16.7196,16.7196,16.7196,0.0],["2023-03-09",16.5818,16.7196,16.5818,16.7196,12800.0],["2023-03-10",16.5818,16.7196,14.7613,16.4834,184900.0],["2023-03-13",14.9089,16.2374,14.7613,15.5486,13000.0],["2023-03-14",14.9089,16.4834,14.9089,16.2374,12600.0],["2023-03-15",16.2374,16.2374,16.2374,16.2374,200.0],["2023-03-16",15.7946,16.139,15.7946,16.139,2500.0],["2023-03-17",15.8438,15.9816,15.8438,15.9816,3200.0],["2023-03-20",15.7454,16.139,15.2533,15.647,21500.0],["2023-03-21",15.3517,15.6273,15.0073,15.4501,24500.0],["2023-03-22",14.5645,15.3517,14.5645,15.1057,25700.0],["2023-03-23",14.9089,15.1057,14.9089,14.9581,9400.0],["2023-03-24",14.8597,14.8597,14.3677,14.7514,20900.0],["2023-03-27",14.4169,14.7121,14.4169,14.7121,6300.0],["2023-03-28",14.7121,14.7121,14.7121,14.7121,0.0],["2023-03-29",14.6137,14.6629,14.6137,14.6629,1100.0],["2023-03-30",14.5645,14.6038,14.5153,14.5153,5100.0],["2023-03-31",14.3184,14.5153,13.9248,14.22,29500.0],["2023-04-03",14.22,14.2594,14.0724,14.2594,1300.0],["2023-04-04",14.1216,14.3184,14.1216,14.1807,18500.0],["2023-04-05",14.0724,14.1708,14.0724,14.1216,1200.0],["2023-04-06",14.0232,14.0724,13.8756,14.0724,1600.0],["2023-04-10",14.1708,15.2533,14.1708,15.2533,69900.0],["2023-04-11",15.1549,15.2533,15.0565,15.2041,5000.0],["2023-04-12",15.1549,15.2533,15.0762,15.2533,2400.0],["2023-04-13",15.2533,15.2533,15.2533,15.2533,0.0],["2023-04-14",15.2533,15.2533,15.1057,15.2533,12000.0],["2023-04-17",15.2041,15.2533,15.1549,15.2533,4900.0],["2023-04-18",15.1943,15.2533,15.1057,15.1746,17900.0],["2023-04-19",15.2041,15.2533,15.0073,15.2533,16200.0],["2023-04-20",15.214,15.2533,15.214,15.2533,2000.0],["2023-04-21",15.1844,15.2533,15.1057,15.2533,500.0],["2023-04-24",15.1057,15.2041,15.0565,15.2041,13300.0],["2023-04-25",15.0565,15.1057,14.7613,14.7613,40100.0],["2023-04-26",14.5645,14.7613,14.5645,14.7613,13900.0],["2023-04-27",14.5153,14.7514,14.3677,14.6629,17100.0],["2023-04-28",14.3775,14.5645,14.0724,14.4169,31600.0],["2023-05-01",14.2791,14.3972,14.0823,14.22,3400.0],["2023-05-02",14.1216,14.1216,12.8522,13.6985,6500.0],["2023-05-03",12.9899,13.6788,12.8915,13.5804,25500.0],["2023-05-04",12.803,12.803,11.9665,12.7931,14500.0],["2023-05-05",13.2852,13.2852,12.6947,12.8423,15500.0],["2023-05-08",13.0293,13.0293,12.6947,12.8423,4500.0],["2023-05-09",12.8423,12.8423,12.8423,12.8423,0.0],["2023-05-10",12.6947,12.9899,12.5471,12.8915,1900.0],["2023-05-11",13.0391,13.2852,12.803,13.2852,6400.0],["2023-05-12",13.7674,13.7674,13.7674,13.7674,500.0],["2023-05-15",14.0134,14.0134,13.3639,13.8264,1700.0],["2023-05-16",13.4623,13.7772,13.2852,13.2852,10000.0],["2023-05-17",13.728,13.7378,13.5312,13.669,1800.0],["2023-05-18",13.5902,13.7083,13.5312,13.6296,6300.0],["2023-05-19",13.6985,13.6985,13.6197,13.6197,700.0],["2023-05-22",13.6788,13.6788,13.482,13.6197,2300.0],["2023-05-23",13.5804,13.6886,13.482,13.6197,2600.0],["2023-05-24",13.7182,13.7182,13.2852,13.482,17800.0],["2023-05-25",13.4032,13.6197,13.4032,13.482,1500.0],["2023-05-26",13.2852,13.6985,13.2852,13.6591,4500.0],["2023-05-30",13.5804,13.6788,13.5804,13.5804,4100.0],["2023-05-31",13.3344,13.6001,13.0391,13.4721,26500.0],["2023-06-01",13.6296,13.6296,13.2852,13.482,7000.0],["2023-06-02",13.3048,13.7083,13.2852,13.5312,50000.0],["2023-06-05",13.3639,13.6886,13.236,13.3934,7000.0],["2023-06-06",13.2852,13.5312,13.2852,13.4525,13600.0],["2023-06-07",13.295,13.669,13.2852,13.5312,20700.0],["2023-06-08",13.6591,13.6591,13.2852,13.5804,8800.0],["2023-06-09",13.5804,13.5804,13.5804,13.5804,600.0],["2023-06-12",13.3442,13.6099,13.1867,13.5115,20200.0],["2023-06-13",13.5509,13.6788,13.236,13.669,10800.0],["2023-06-14",13.5509,13.6788,13.2556,13.669,8400.0],["2023-06-15",13.728,15.086,13.4032,14.0724,29500.0],["2023-06-16",14.2692,14.2692,14.2692,14.2692,1100.0],["2023-06-20",14.22,14.22,14.22,14.22,1100.0],["2023-06-21",14.4562,14.4562,14.1019,14.3677,5400.0],["2023-06-22",14.1216,14.3677,14.0232,14.0232,60400.0],["2023-06-23",14.0232,14.0232,13.9937,14.0232,20300.0],["2023-06-26",14.0232,14.0232,14.0232,14.0232,100.0],["2023-06-27",14.0232,14.0232,14.0232,14.0232,600.0],["2023-06-28",13.7772,14.0232,13.6296,13.974,66100.0],["2023-06-29",14.2791,14.2791,13.6788,13.7772,16400.0],["2023-06-30",13.7772,14.0626,13.4525,13.5017,50200.0],["2023-07-03",13.6197,14.3873,13.6197,14.2988,400.0],["2023-07-05",13.9051,14.1708,13.8264,14.1413,8800.0],["2023-07-06",13.915,13.9248,13.8264,13.9248,8000.0],["2023-07-07",13.8166,13.915,13.3934,13.8264,7900.0],["2023-07-10",13.8854,13.8854,13.8854,13.8854,800.0],["2023-07-11",13.9248,14.2988,13.7772,13.915,4100.0],["2023-07-12",14.2496,14.2496,14.0527,14.22,700.0],["2023-07-13",14.2692,14.7416,14.2692,14.3972,1600.0],["2023-07-14",14.7022,14.781,14.7022,14.781,200.0],["2023-07-17",14.4759,14.7416,14.2791,14.7022,4200.0],["2023-07-18",14.2889,14.7121,14.2692,14.7121,1200.0],["2023-07-19",14.6432,14.6432,14.6432,14.6432,400.0],["2023-07-20",14.6038,14.6432,14.6038,14.6432,700.0],["2023-07-21",14.6137,14.6137,14.6137,14.6137,2900.0],["2023-07-24",14.6137,14.6137,14.5743,14.5743,1500.0],["2023-07-25",14.5743,14.5743,14.5743,14.5743,400.0],["2023-07-26",14.6137,14.9975,14.1708,14.9975,6300.0],["2023-07-27",14.7613,14.9581,14.7318,14.9384,5300.0],["2023-07-28",14.4169,14.9483,14.4169,14.9483,2800.0],["2023-07-31",14.5645,15.2041,14.5645,15.1057,19000.0],["2023-08-01",14.8597,15.2533,14.8597,15.214,4100.0],["2023-08-02",15.0073,15.3714,15.0073,15.1943,5000.0],["2023-08-03",14.8597,15.2533,14.781,15.2238,3100.0],["2023-08-04",15.1549,15.1549,15.1549,15.1549,900.0],["2023-08-07",15.0368,15.2435,14.8105,15.1549,23900.0],["2023-08-08",15.1549,15.1549,15.1549,15.1549,400.0],["2023-08-09",15.2435,15.2435,15.2435,15.2435,100.0],["2023-08-10",15.2238,15.2238,14.8597,14.8597,2700.0],["2023-08-11",14.9876,15.1943,14.7514,14.7613,16200.0],["2023-08-14",14.7022,15.027,13.2064,14.3381,20700.0],["2023-08-15",14.3381,14.7121,14.3381,14.6629,4300.0],["2023-08-16",14.5448,14.5448,14.5448,14.5448,1200.0],["2023-08-17",14.5153,14.6334,13.7772,13.8264,54600.0],["2023-08-18",14.1216,14.2299,13.8953,14.2299,1500.0],["2023-08-21",14.0527,14.5054,14.0527,14.3677,1700.0],["2023-08-22",14.407,14.4169,14.2299,14.2299,8600.0],["2023-08-23",14.3184,14.3184,13.5804,14.0232,10600.0],["2023-08-24",14.0429,14.2692,14.0232,14.161,2200.0],["2023-08-25",14.0429,14.7121,13.9051,14.7121,12400.0],["2023-08-28",14.2397,14.2397,14.2397,14.2397,700.0],["2023-08-29",14.0232,14.2594,13.7772,14.22,2100.0],["2023-08-30",14.0134,14.2496,14.0134,14.0232,2200.0],["2023-08-31",13.9051,14.5842,13.8756,13.8756,62100.0],["2023-09-01",14.1019,14.6137,14.0626,14.5153,6200.0],["2023-09-05",14.2496,14.6432,13.7772,13.9937,41100.0],["2023-09-06",13.787,14.2102,13.7772,14.2004,22500.0],["2023-09-07",14.0626,14.2102,13.9937,14.2102,19500.0],["2023-09-08",14.0429,14.7121,14.0232,14.7121,15400.0],["2023-09-11",14.348,14.8105,14.0626,14.6432,29100.0],["2023-09-12",14.5842,14.7318,14.2889,14.2889,23200.0],["2023-09-13",14.1019,14.4267,14.0232,14.2397,21500.0],["2023-09-14",14.3677,14.6137,14.2988,14.4365,66600.0],["2023-09-15",14.6629,14.9876,14.2692,14.7121,704400.0],["2023-09-18",14.5645,15.1746,14.3775,14.5645,27900.0],["2023-09-19",14.5645,14.6137,14.2594,14.5448,13000.0],["2023-09-20",14.4267,14.7613,14.4267,14.594,18500.0],["2023-09-21",14.3873,14.5645,14.0527,14.4562,83300.0],["2023-09-22",14.3283,14.653,14.2299,14.407,45900.0],["2023-09-25",14.2791,14.4759,14.1905,14.22,14400.0],["2023-09-26",14.1512,14.3578,14.0823,14.22,7300.0],["2023-09-27",14.3086,14.3086,14.0035,14.0331,13700.0],["2023-09-28",14.22,14.2692,13.8559,13.915,4200.0],["2023-09-29",14.0626,14.4562,13.787,13.787,12500.0],["2023-10-02",14.2594,14.2594,13.8658,13.9347,18600.0],["2023-10-03",13.787,14.0921,13.5705,13.5705,8800.0],["2023-10-04",13.6886,14.4661,13.6886,14.3972,5300.0],["2023-10-05",14.4759,14.4857,14.22,14.4661,16700.0],["2023-10-06",14.3184,14.4956,14.22,14.4956,14600.0],["2023-10-09",14.3283,14.6727,14.3283,14.6727,6700.0],["2023-10-10",15.4501,15.4501,14.5743,14.6727,5800.0],["2023-10-11",14.5645,14.6629,14.3677,14.3873,5500.0],["2023-10-12",14.2692,14.4956,14.2102,14.3677,10900.0],["2023-10-13",14.2791,14.3578,14.2397,14.2692,6200.0],["2023-10-16",14.1413,14.6137,14.1413,14.348,32300.0],["2023-10-17",14.4169,14.6038,14.22,14.5448,16400.0],["2023-10-18",14.6137,14.6137,14.1807,14.2889,17500.0],["2023-10-19",14.1708,14.4661,14.0724,14.4169,6500.0],["2023-10-20",14.3086,14.6038,14.1413,14.2594,27800.0],["2023-10-23",14.0232,14.3184,13.5902,13.6197,16300.0],["2023-10-24",13.7772,13.7772,12.9112,13.0588,22600.0],["2023-10-25",13.2261,13.5607,13.0096,13.4131,4700.0],["2023-10-26",13.6788,13.6788,13.6493,13.669,1800.0],["2023-10-27",13.3147,13.669,12.7931,13.1769,10000.0],["2023-10-30",13.3836,13.3836,13.049,13.295,2700.0],["2023-10-31",13.295,13.295,12.9407,13.236,3300.0],["2023-11-01",13.1474,13.236,13.049,13.1277,4500.0],["2023-11-02",13.0687,13.5705,13.0687,13.482,17600.0],["2023-11-03",13.6788,14.1118,13.6788,13.9642,4900.0],["2023-11-06",14.3283,14.3283,13.8264,13.9248,11300.0],["2023-11-07",13.8166,14.2397,13.6197,13.6197,7900.0],["2023-11-08",13.787,14.22,13.7083,14.0724,15200.0],["2023-11-09",13.9543,14.2397,13.6394,13.9937,9500.0],["2023-11-10",14.0232,14.0232,13.7674,13.7674,7400.0],["2023-11-13",14.1708,14.1708,13.7575,13.7772,2300.0],["2023-11-14",13.9051,14.7711,13.7772,14.6432,13400.0],["2023-11-15",14.6432,14.6432,14.2692,14.6334,6100.0],["2023-11-16",14.5645,14.6826,14.3972,14.6432,5400.0],["2023-11-17",14.7416,14.7613,14.4661,14.7121,16000.0],["2023-11-20",14.7613,14.7613,14.5054,14.594,2400.0],["2023-11-21",14.7121,14.7121,14.4365,14.594,1400.0],["2023-11-22",14.7121,14.7121,14.3677,14.6432,19400.0],["2023-11-24",14.5841,14.7121,14.5841,14.7022,3500.0],["2023-11-27",14.7121,14.7121,14.4661,14.5645,9900.0],["2023-11-28",14.6924,14.7121,14.3677,14.6137,5600.0],["2023-11-29",14.7121,14.7121,14.4661,14.594,10000.0],["2023-11-30",14.6924,14.9975,14.3775,14.3775,26000.0],["2023-12-01",14.3677,14.781,14.2692,14.781,20000.0],["2023-12-04",14.8302,15.1156,14.7121,14.8695,31500.0],["2023-12-05",14.9384,15.2927,14.8991,15.0565,22100.0],["2023-12-06",15.0073,15.7355,15.0073,15.3517,30200.0],["2023-12-07",15.4305,15.4403,15.3517,15.3517,20200.0],["2023-12-08",15.4009,15.4501,15.1844,15.2632,25500.0],["2023-12-11",15.4009,15.4501,15.273,15.4501,21000.0],["2023-12-12",15.4895,15.5781,15.3124,15.3124,21400.0],["2023-12-13",15.4698,16.5326,15.4403,16.5326,189800.0],["2023-12-14",15.7847,16.7295,15.7651,16.4539,181500.0],["2023-12-15",16.4441,16.7295,16.3457,16.513,330300.0],["2023-12-18",16.4342,16.7393,16.4244,16.6212,166900.0],["2023-12-19",16.6606,16.818,16.5326,16.7491,165700.0],["2023-12-20",16.7196,16.8279,16.5818,16.7787,15600.0],["2023-12-21",16.7688,16.8082,16.6901,16.8082,12400.0],["2023-12-22",16.7295,16.8771,16.6803,16.8279,12400.0],["2023-12-26",16.8771,16.8771,16.8082,16.8082,3000.0],["2023-12-27",16.8574,16.8672,16.7983,16.8672,15700.0],["2023-12-28",16.8672,16.8771,16.7983,16.8082,9400.0],["2023-12-29",17.7135,17.7135,17.0739,17.0739,13900.0],["2024-01-02",16.9755,17.0542,16.7688,16.9263,26400.0],["2024-01-03",16.8869,17.0148,16.7295,16.9755,5300.0],["2024-01-04",17.0148,17.0148,16.8672,16.9066,19900.0],["2024-01-05",16.9361,16.9361,16.6507,16.759,36800.0],["2024-01-08",16.7393,16.9558,16.7393,16.759,3300.0],["2024-01-09",16.8279,16.9164,16.2374,16.9164,11000.0],["2024-01-10",16.7393,16.8968,16.7393,16.8082,5500.0],["2024-01-11",16.7491,16.8574,16.6409,16.7787,9100.0],["2024-01-12",16.7688,16.8574,16.6409,16.7295,21700.0],["2024-01-16",16.5622,16.8082,16.5228,16.6803,23100.0],["2024-01-17",16.5425,16.6704,16.4342,16.4342,19500.0],["2024-01-18",16.3358,16.513,16.2177,16.2177,11500.0],["2024-01-19",16.1784,16.4342,16.1784,16.4342,6600.0],["2024-01-22",16.6015,16.6015,16.3752,16.4638,12500.0],["2024-01-23",16.5031,16.7295,16.4736,16.7295,6000.0],["2024-01-24",16.5523,16.8771,16.4834,16.4834,26200.0],["2024-01-25",16.5818,16.5818,16.4342,16.4342,5100.0],["2024-01-26",16.2571,16.7098,16.2571,16.3358,20700.0],["2024-01-29",16.4441,16.4638,16.1882,16.4244,13300.0],["2024-01-30",17.2215,17.2215,16.3358,16.385,88300.0],["2024-01-31",16.2473,16.2571,16.1193,16.1882,22500.0],["2024-02-01",16.2374,16.2374,15.706,15.8241,54200.0],["2024-02-02",15.9619,15.9619,15.6568,15.7946,54700.0],["2024-02-05",15.8044,15.8044,15.519,15.7651,24200.0],["2024-02-06",15.8044,15.9028,15.2238,15.519,81500.0],["2024-02-07",15.6962,15.7355,15.273,15.4994,74000.0],["2024-02-08",15.5682,15.5682,14.9876,15.3616,46400.0],["2024-02-09",15.4305,15.4305,15.214,15.2632,28300.0],["2024-02-12",15.3025,15.3419,15.1352,15.2533,44600.0],["2024-02-13",15.3616,15.3616,14.7121,14.7613,33100.0],["2024-02-14",14.7613,14.84,14.6334,14.7416,25700.0],["2024-02-15",14.6432,14.9876,14.6432,14.9778,16700.0],["2024-02-16",14.3873,15.0565,14.3873,14.7613,40300.0],["2024-02-20",14.6727,14.8597,14.6137,14.7416,17500.0],["2024-02-21",14.6137,14.9089,14.6137,14.8105,12300.0],["2024-02-22",14.7416,15.1451,14.6038,14.7219,25600.0],["2024-02-23",14.9187,14.9778,14.7318,14.8007,17100.0],["2024-02-26",14.9187,15.0368,14.8105,14.8597,29200.0],["2024-02-27",14.9187,15.1451,14.8597,15.0073,26900.0],["2024-02-28",14.8597,15.0959,14.8597,14.9089,31600.0],["2024-02-29",14.9876,15.2533,14.9876,14.9975,25000.0],["2024-03-01",15.086,15.086,14.7711,14.9286,34600.0],["2024-03-04",15.0664,15.0762,14.9581,15.0565,13200.0],["2024-03-05",15.0565,15.4108,14.9581,15.4108,48600.0],["2024-03-06",15.7749,15.7946,15.3321,15.4501,18100.0],["2024-03-07",15.7454,15.7651,15.4403,15.4501,16900.0],["2024-03-08",15.4501,15.7651,15.4501,15.5289,13600.0],["2024-03-11",15.5879,15.6273,15.4501,15.519,19500.0],["2024-03-12",15.5289,15.5486,15.4501,15.4501,9900.0],["2024-03-13",15.5387,15.5879,15.0959,15.1549,141800.0],["2024-03-14",15.2632,15.273,14.6432,14.6432,84200.0],["2024-03-15",14.7613,14.9089,14.2299,14.6235,150600.0],["2024-03-18",14.8794,14.8794,14.0134,14.2004,128000.0],["2024-03-19",14.4661,14.5546,13.8461,14.0232,176000.0],["2024-03-20",14.3578,14.6924,14.3578,14.5251,39000.0],["2024-03-21",14.7219,14.7318,14.4956,14.6137,26200.0],["2024-03-22",14.8695,14.8695,14.4169,14.5054,54800.0],["2024-03-25",14.6432,14.6432,14.5153,14.5546,36300.0],["2024-03-26",14.4661,14.5448,14.407,14.5153,36000.0],["2024-03-27",14.5448,14.6826,14.5251,14.594,64700.0],["2024-03-28",14.5645,14.9975,14.4661,14.6727,75600.0],["2024-04-01",14.6629,14.9089,14.4169,14.4169,41500.0],["2024-04-02",14.4956,14.9975,14.2692,14.3381,30200.0],["2024-04-03",14.3775,14.4857,14.1807,14.2791,30300.0],["2024-04-04",14.3972,14.407,14.2004,14.2791,19700.0],["2024-04-05",14.2791,14.3578,14.22,14.2889,16400.0],["2024-04-08",14.3677,14.3972,14.1905,14.3381,39800.0],["2024-04-09",14.2791,14.653,14.1807,14.3184,56600.0],["2024-04-10",14.3184,14.407,14.0921,14.22,24700.0],["2024-04-11",14.3972,14.3972,13.9248,14.1118,48600.0],["2024-04-12",14.161,14.3184,13.9937,14.1315,25500.0],["2024-04-15",14.3086,14.3086,13.8559,14.0626,36900.0],["2024-04-16",13.9051,14.1708,13.8854,14.0035,24200.0],["2024-04-17",13.9445,14.1315,13.8854,13.9248,16400.0],["2024-04-18",14.0724,14.1512,13.8264,13.915,23600.0],["2024-04-19",14.0035,14.0921,13.787,13.8559,36000.0],["2024-04-22",13.7969,14.0134,13.7182,13.8166,40400.0],["2024-04-23",13.7772,13.974,13.7378,13.787,30400.0],["2024-04-24",13.6591,13.9051,13.6591,13.8264,18700.0],["2024-04-25",13.7772,13.9347,13.7772,13.8756,11500.0],["2024-04-26",13.8756,14.161,13.8362,13.915,12700.0],["2024-04-29",14.0232,14.0232,13.6394,13.8067,25900.0],["2024-04-30",13.915,13.915,13.5804,13.7674,30600.0],["2024-05-01",13.915,13.915,13.6886,13.6886,19100.0],["2024-05-02",13.6886,13.8264,13.6493,13.6788,23500.0],["2024-05-03",13.7772,14.0921,13.7772,13.9642,21600.0],["2024-05-06",14.0823,14.1905,13.7378,13.7575,76200.0],["2024-05-07",13.8756,13.9839,13.7083,13.728,21800.0],["2024-05-08",13.6886,13.8559,13.6394,13.728,45100.0],["2024-05-09",13.8658,13.8658,13.6788,13.7772,16500.0],["2024-05-10",13.8953,13.8953,13.6985,13.7477,26900.0],["2024-05-13",13.9051,13.9051,13.6099,13.6886,48300.0],["2024-05-14",13.7575,13.787,13.6001,13.6296,29100.0],["2024-05-15",13.6591,13.8362,13.6591,13.7772,23000.0],["2024-05-16",13.8756,13.8756,13.6788,13.7772,16000.0],["2024-05-17",13.8559,14.2692,13.787,13.9248,34500.0],["2024-05-20",13.9051,14.0823,13.8854,13.9937,16100.0],["2024-05-21",14.2299,14.2299,13.8854,13.9937,28700.0],["2024-05-22",14.0527,14.0724,13.8756,13.9839,122900.0],["2024-05-23",14.1216,14.1216,13.787,13.9347,25200.0],["2024-05-24",13.9347,13.9543,13.7772,13.8953,16300.0],["2024-05-28",14.0626,14.3184,13.728,13.7772,92300.0],["2024-05-29",13.6788,13.8658,13.4918,13.6788,40800.0],["2024-05-30",13.9642,14.0134,13.6493,13.6985,23900.0],["2024-05-31",13.8362,13.8362,13.5705,13.6985,34600.0],["2024-06-03",13.6886,13.7772,13.4032,13.6197,52000.0],["2024-06-04",13.5804,14.0331,13.4426,13.5017,35100.0],["2024-06-05",13.4131,13.5509,13.2261,13.2655,27700.0],["2024-06-06",13.1867,13.3836,13.049,13.1375,154900.0],["2024-06-07",13.1867,13.295,13.0687,13.1375,26300.0],["2024-06-10",13.1769,13.1769,12.8423,12.9309,38000.0],["2024-06-11",12.8325,13.3737,12.6947,12.8325,101300.0],["2024-06-12",12.9604,13.236,12.8915,12.9309,26300.0],["2024-06-13",13.0293,13.0293,12.6947,12.8325,43100.0],["2024-06-14",12.7144,12.9899,12.5865,12.9899,42500.0],["2024-06-17",13.1277,13.3836,12.9899,13.3048,19300.0],["2024-06-18",13.3836,13.5902,13.1769,13.3048,34800.0],["2024-06-20",13.4721,13.7575,13.0687,13.236,42600.0],["2024-06-21",13.1867,13.3639,12.5668,12.8915,113600.0],["2024-06-24",13.108,13.108,12.616,12.7341,208000.0],["2024-06-25",12.8226,12.8522,12.5963,12.6553,53100.0],["2024-06-26",12.5963,12.862,12.1043,12.6553,111100.0],["2024-06-27",12.9407,12.9801,12.5766,12.9801,74900.0],["2024-06-28",13.1375,13.7575,12.8915,13.2556,1505400.0],["2024-07-01",13.1867,13.4525,12.9407,13.3737,83800.0],["2024-07-02",13.2753,13.5804,13.2753,13.4721,39200.0],["2024-07-03",13.4229,13.5017,13.3442,13.4328,19500.0],["2024-07-05",13.3048,13.5017,13.049,13.0588,60600.0],["2024-07-08",13.1375,13.3639,13.0785,13.2852,34000.0],["2024-07-09",13.2556,13.4328,13.2556,13.3048,32600.0],["2024-07-10",13.2753,13.5115,13.2753,13.4131,35200.0],["2024-07-11",13.5213,14.1118,13.482,13.728,209300.0],["2024-07-12",13.8461,13.8559,13.5705,13.6591,63300.0],["2024-07-15",13.7575,14.161,13.7477,14.0232,132600.0],["2024-07-16",14.1905,14.6038,14.1905,14.4267,128900.0],["2024-07-17",14.3283,14.7416,14.2692,14.4464,145100.0],["2024-07-18",14.5645,15.1254,14.3086,14.3381,45200.0],["2024-07-19",14.4562,14.7613,14.2692,14.4562,78200.0],["2024-07-22",14.5349,14.5842,14.2692,14.4857,75500.0],["2024-07-23",14.4562,14.7416,14.4169,14.5153,131800.0],["2024-07-24",14.5153,14.6924,14.3972,14.4857,79700.0],["2024-07-25",14.5251,15.0467,14.4661,14.8892,53900.0],["2024-07-26",14.9975,15.1451,14.7908,15.0565,39300.0],["2024-07-29",14.7121,15.0664,14.5153,14.84,71600.0],["2024-07-30",14.7613,15.3616,14.7613,15.3616,61400.0],["2024-07-31",15.2533,15.7454,15.2533,15.5387,289300.0],["2024-08-01",15.5486,15.5682,14.9975,15.46,147000.0],["2024-08-02",14.9778,15.6371,14.0035,15.0565,120500.0],["2024-08-05",12.2715,14.5645,12.2715,14.0626,273000.0],["2024-08-06",13.787,14.5153,13.787,14.2692,104400.0],["2024-08-07",14.5153,14.5153,14.1216,14.2692,109200.0],["2024-08-08",14.2791,14.4169,14.22,14.3381,87100.0],["2024-08-09",14.2692,14.407,14.0626,14.1315,102500.0],["2024-08-12",14.0331,14.22,13.8067,13.8264,89400.0],["2024-08-13",13.915,14.0429,13.5115,13.8461,66400.0],["2024-08-14",13.974,14.0429,13.6591,13.9347,50900.0],["2024-08-15",14.161,14.4365,13.9839,14.2299,81400.0],["2024-08-16",14.1905,14.407,14.0921,14.1708,64900.0],["2024-08-19",14.1413,14.2692,14.0724,14.1807,80100.0],["2024-08-20",14.2299,14.2299,13.9543,14.1019,75100.0],["2024-08-21",14.2004,14.2299,14.0331,14.1807,56500.0],["2024-08-22",14.1216,14.2397,14.0134,14.0823,49900.0],["2024-08-23",14.2102,14.8597,14.0823,14.6826,114800.0],["2024-08-26",14.7121,15.0467,14.594,14.7416,47700.0],["2024-08-27",14.7318,14.7908,14.594,14.6924,56100.0],["2024-08-28",14.7022,14.8302,14.5743,14.6137,64800.0],["2024-08-29",14.7219,14.8203,14.6235,14.6924,36700.0],["2024-08-30",14.653,14.7613,14.653,14.7416,52700.0],["2024-09-03",14.7613,14.7613,14.594,14.6038,37000.0],["2024-09-04",14.6629,14.6629,14.4857,14.6038,54500.0],["2024-09-05",14.5251,14.6924,14.4169,14.5448,68800.0],["2024-09-06",14.6334,14.653,14.4169,14.4365,46500.0],["2024-09-09",14.407,14.5054,14.1118,14.2594,127900.0],["2024-09-10",14.1807,14.3086,14.0232,14.2397,73200.0],["2024-09-11",14.1019,14.22,13.9051,14.0823,58500.0],["2024-09-12",14.1216,14.7613,13.915,14.0724,47400.0],["2024-09-13",14.161,14.2988,14.0626,14.22,41600.0],["2024-09-16",14.2889,14.5251,14.1905,14.3677,28800.0],["2024-09-17",14.4562,14.6137,14.2889,14.3381,69700.0],["2024-09-18",14.3086,14.6727,14.2496,14.3381,82100.0],["2024-09-19",14.5054,14.7318,14.4956,14.6924,66400.0],["2024-09-20",14.5546,14.7121,14.4759,14.5448,258300.0],["2024-09-23",14.5448,14.5842,14.3184,14.4661,67700.0],["2024-09-24",14.4267,14.594,14.3381,14.4464,43800.0],["2024-09-25",14.3873,14.4956,14.2299,14.4464,56700.0],["2024-09-26",14.5054,14.7022,14.3873,14.4562,45700.0],["2024-09-27",14.5153,14.594,14.3775,14.4562,39200.0],["2024-09-30",14.5251,14.5841,14.4365,14.5546,32200.0],["2024-10-01",14.6038,14.6727,14.3184,14.3184,66900.0],["2024-10-02",14.3578,14.4956,14.1905,14.1905,72900.0],["2024-10-03",14.1413,14.22,13.9051,13.9248,71500.0],["2024-10-04",14.0921,14.2299,13.8756,13.8953,56800.0],["2024-10-07",13.8658,14.0626,13.4525,13.7083,50400.0],["2024-10-08",13.787,13.787,13.5017,13.6001,60800.0],["2024-10-09",13.6099,13.8166,13.4918,13.6001,52900.0],["2024-10-10",13.5804,13.6788,13.4328,13.6001,55800.0],["2024-10-11",13.5312,13.8559,13.5312,13.7575,31600.0],["2024-10-14",13.9248,13.9248,13.6886,13.7772,34200.0],["2024-10-15",13.8067,14.22,13.7772,14.0134,39900.0],["2024-10-16",14.1315,14.2791,14.0823,14.1708,51700.0],["2024-10-17",14.1118,14.3086,14.0724,14.2004,57500.0],["2024-10-18",14.2299,14.2299,14.1019,14.1118,40100.0],["2024-10-21",14.2102,14.2102,14.0134,14.0134,38300.0],["2024-10-22",14.0331,14.1019,13.8854,14.0724,28000.0],["2024-10-23",14.0331,14.1512,13.915,14.1315,49600.0],["2024-10-24",14.0232,14.2004,14.0035,14.1512,42200.0],["2024-10-25",14.2004,14.2004,13.7772,13.8264,61700.0],["2024-10-28",13.9642,14.0429,13.7772,14.0429,48900.0],["2024-10-29",13.9445,14.2889,13.9445,14.1512,96400.0],["2024-10-30",14.1216,14.3873,14.1216,14.2791,110400.0],["2024-10-31",14.2299,14.3873,13.4623,14.348,185100.0],["2024-11-01",14.4759,14.5645,14.2889,14.3873,150000.0],["2024-11-04",14.2791,14.4169,14.2692,14.3086,134300.0],["2024-11-05",14.3677,15.0073,14.3283,14.9778,94800.0],["2024-11-06",15.7454,16.9164,15.7454,16.5326,222800.0],["2024-11-07",16.5425,16.6704,16.3161,16.3653,104800.0],["2024-11-08",16.4539,16.5917,16.2965,16.513,84200.0],["2024-11-11",16.5917,17.1428,16.5917,17.0345,98000.0],["2024-11-12",16.9263,17.1723,16.8672,17.1034,75100.0],["2024-11-13",17.2215,17.2805,16.9952,17.0148,57200.0],["2024-11-14",17.1329,17.1329,16.8377,17.0444,72000.0],["2024-11-15",17.1428,17.192,16.8968,16.9853,66200.0],["2024-11-18",17.0247,17.2412,16.9361,16.9361,35000.0],["2024-11-19",16.8082,17.0739,16.7393,16.9263,52900.0],["2024-11-20",16.8672,16.9952,16.7885,16.9755,43600.0],["2024-11-21",17.1133,17.3888,16.946,17.3199,49400.0],["2024-11-22",17.4085,17.625,17.3691,17.4774,68900.0],["2024-11-25",17.6151,18.1957,17.4774,17.6643,63100.0],["2024-11-26",17.5462,17.8808,17.5167,17.5462,67200.0],["2024-11-27",17.5069,17.7135,17.438,17.5069,51900.0],["2024-11-29",17.5561,17.6545,17.4478,17.6348,34400.0],["2024-12-02",17.6151,18.0383,17.5167,17.6053,53500.0],["2024-12-03",17.6643,17.7923,17.4774,17.4872,41200.0],["2024-12-04",17.4675,17.5758,17.3888,17.497,54300.0],["2024-12-05",17.4675,17.5561,17.2904,17.379,50000.0],["2024-12-06",17.4085,17.4478,17.3199,17.3593,43100.0],["2024-12-09",17.379,17.4774,17.2707,17.3199,46200.0],["2024-12-10",17.2215,17.7135,17.2215,17.5561,91500.0],["2024-12-11",17.5955,17.8218,17.5758,17.6348,66300.0],["2024-12-12",17.6348,17.6742,17.4577,17.4577,36700.0],["2024-12-13",17.4183,17.497,17.2805,17.3298,56200.0],["2024-12-16",17.2904,17.7332,17.192,17.3986,47900.0],["2024-12-17",17.3199,17.438,17.1428,17.1723,65300.0],["2024-12-18",17.3101,17.3199,16.2768,16.3457,65400.0],["2024-12-19",16.4539,16.8968,16.1193,16.1488,54200.0],["2024-12-20",16.0012,16.8082,15.8733,16.4736,247400.0],["2024-12-23",16.4047,16.5425,16.2374,16.5031,47300.0],["2024-12-24",16.6704,16.6803,16.5523,16.6606,16600.0],["2024-12-26",16.5818,16.8574,16.5425,16.7491,42500.0],["2024-12-27",16.631,16.8968,16.3063,16.4834,71200.0],["2024-12-30",16.385,16.631,16.3358,16.3949,54500.0],["2024-12-31",16.4736,16.7098,16.2669,16.2768,41200.0],["2025-01-02",16.3949,16.3949,15.893,16.0111,91200.0],["2025-01-03",16.1095,16.1193,15.7454,15.9323,37200.0],["2025-01-06",15.9028,16.0504,15.7158,15.7257,55500.0],["2025-01-07",15.7355,15.7847,15.3124,15.4009,64600.0],["2025-01-08",15.3222,16.513,15.2927,15.2927,37000.0],["2025-01-10",15.0762,15.2533,14.4661,14.6727,230400.0],["2025-01-13",14.5842,14.7613,14.5546,14.6235,46500.0],["2025-01-14",14.7121,14.9679,14.7121,14.8991,41700.0],["2025-01-15",15.1943,15.5387,14.9975,15.0467,36800.0],["2025-01-16",15.0762,15.1844,14.8302,14.84,45400.0],["2025-01-17",14.9679,15.1352,14.8105,14.9286,40900.0],["2025-01-21",15.273,15.4009,14.9581,14.9581,36100.0],["2025-01-22",14.8597,15.2041,14.6334,14.6826,43200.0],["2025-01-23",14.6137,14.8203,14.5743,14.6629,36000.0],["2025-01-24",14.5743,14.9286,14.5645,14.7613,32100.0],["2025-01-27",14.84,15.4698,14.84,15.1943,42900.0],["2025-01-28",15.0762,15.8733,15.0762,15.1844,44100.0],["2025-01-29",15.2632,16.2374,15.2336,16.0111,160200.0],["2025-01-30",15.9717,17.0148,15.647,16.0406,165900.0],["2025-01-31",16.0012,16.7885,15.893,16.3358,103000.0],["2025-02-03",15.9816,16.2965,15.647,15.6962,58500.0],["2025-02-04",15.647,15.8635,15.5978,15.6863,46500.0],["2025-02-05",15.7355,15.9323,15.4501,15.6962,80100.0],["2025-02-06",15.7257,15.9619,15.6076,15.8438,41700.0],["2025-02-07",15.7651,15.9323,15.6076,15.8241,256100.0],["2025-02-10",16.5326,17.0247,15.6863,15.7257,38400.0],["2025-02-11",15.5682,16.1095,15.5682,16.0406,38100.0],["2025-02-12",15.9422,15.952,15.7946,15.8143,33700.0],["2025-02-13",15.9225,16.2374,15.7257,16.2177,119400.0],["2025-02-14",16.2374,16.4834,16.0701,16.0898,100300.0],["2025-02-18",16.0701,16.326,15.9816,16.0406,40600.0],["2025-02-19",15.8339,16.1981,15.6273,15.9914,40200.0],["2025-02-20",15.8635,16.1882,15.7946,15.8241,33200.0],["2025-02-21",15.8339,16.0012,15.5879,15.5879,63000.0],["2025-02-24",15.6962,15.9225,15.5879,15.5879,38000.0],["2025-02-25",15.9619,16.08,15.5879,15.706,425000.0],["2025-02-26",15.7749,16.1292,15.647,15.6765,43700.0],["2025-02-27",15.5978,15.9422,15.5978,15.647,49300.0],["2025-02-28",15.6666,16.1685,15.6174,15.7355,60500.0],["2025-03-03",16.2866,16.2866,15.647,15.6962,136400.0],["2025-03-04",15.6765,15.9127,15.3222,15.3222,70900.0],["2025-03-05",15.3222,15.9422,15.1254,15.2336,90600.0],["2025-03-06",15.1451,15.7158,15.0959,15.3419,146400.0],["2025-03-07",15.2336,15.4009,15.1352,15.3517,164400.0],["2025-03-10",15.2533,15.3419,14.8302,14.8991,80000.0],["2025-03-11",14.9187,15.086,14.6432,14.6924,149500.0],["2025-03-12",14.7022,15.2533,14.5054,14.9286,107800.0],["2025-03-13",15.027,16.139,14.7416,14.7711,131700.0],["2025-03-14",14.8105,15.1254,14.6137,14.6826,101800.0],["2025-03-17",14.6826,15.0073,14.5842,14.8007,399200.0],["2025-03-18",14.7711,15.0073,14.5645,14.7318,107900.0],["2025-03-19",14.7219,15.2533,14.6629,14.7711,61000.0],["2025-03-20",14.7613,14.8794,14.5645,14.6629,110900.0],["2025-03-21",14.5645,15.0959,14.4661,14.5054,155700.0],["2025-03-24",14.7022,14.9286,14.5842,14.6727,59700.0],["2025-03-25",14.6727,14.8302,14.5743,14.5842,100900.0],["2025-03-26",15.027,15.9816,14.4661,14.5448,76900.0],["2025-03-27",14.5251,15.6273,14.5054,14.5251,91800.0],["2025-03-28",14.4759,14.8597,14.1118,14.1512,246700.0],["2025-03-31",13.9543,14.3086,13.9543,14.1019,225900.0],["2025-04-01",14.0232,14.1807,13.8166,13.8953,142200.0],["2025-04-02",13.7969,14.4365,13.7969,13.9642,101100.0],["2025-04-03",13.541,14.0626,12.7439,12.7636,170800.0],["2025-04-04",12.3601,12.4782,12.0354,12.2519,126300.0],["2025-04-07",12.0058,12.5569,11.8287,12.2027,105500.0],["2025-04-08",12.4585,12.7242,11.8779,12.0649,109000.0],["2025-04-09",11.9074,13.0785,11.6811,12.6652,117700.0],["2025-04-10",12.3896,12.9899,11.7992,12.0452,99800.0],["2025-04-11",11.9763,12.8522,11.7598,11.9665,91900.0],["2025-04-14",12.7439,13.1867,11.7893,12.0649,113500.0],["2025-04-15",12.5471,12.6947,11.9173,12.4192,92000.0],["2025-04-16",12.3306,12.7833,12.1731,12.3601,56500.0],["2025-04-17",12.3601,12.5569,12.3503,12.4388,76800.0],["2025-04-21",12.3109,12.6553,12.1731,12.3995,144800.0],["2025-04-22",12.9604,13.0293,12.5471,12.7931,97300.0],["2025-04-23",13.0391,13.541,12.803,12.8522,148400.0],["2025-04-24",13.1769,13.2852,13.0883,13.2655,143000.0],["2025-04-25",13.0883,13.5804,12.9998,13.4721,141100.0],["2025-04-28",13.5902,13.6591,13.3836,13.5902,66400.0],["2025-04-29",13.5213,13.8658,13.4328,13.8461,66500.0],["2025-04-30",13.7575,13.9937,13.6788,13.7477,150000.0],["2025-05-01",13.7378,14.2397,13.6591,13.728,59700.0],["2025-05-02",14.3381,14.7514,14.1216,14.653,105400.0],["2025-05-05",14.5054,14.8499,14.5054,14.5546,75200.0],["2025-05-06",14.9286,14.9581,14.2692,14.2889,96800.0],["2025-05-07",14.3677,14.7613,14.1216,14.2692,139300.0],["2025-05-08",14.2791,14.6924,14.2692,14.4956,48900.0],["2025-05-09",14.4661,14.6334,14.2791,14.3381,42500.0],["2025-05-12",15.1156,15.2533,14.8695,15.0959,83600.0],["2025-05-13",15.2041,15.3321,14.9876,15.0073,52300.0],["2025-05-14",14.9483,15.3321,14.7416,14.7908,63400.0],["2025-05-15",14.7613,15.3616,14.7613,15.0171,46200.0],["2025-05-16",15.0073,15.2041,14.7318,14.7613,112100.0],["2025-05-19",14.6235,15.0368,14.5645,15.0171,252800.0],["2025-05-20",15.0073,15.3124,14.7908,15.0467,35900.0],["2025-05-21",14.8499,15.0565,14.5153,14.5153,51000.0],["2025-05-22",14.4661,14.7121,14.4169,14.6629,111900.0],["2025-05-23",14.2988,14.7416,14.2988,14.5153,74500.0],["2025-05-27",14.6924,14.8794,14.5153,14.8007,52700.0],["2025-05-28",14.7711,15.027,14.4267,14.4661,60700.0],["2025-05-29",14.4661,14.8499,14.2692,14.7022,68600.0],["2025-05-30",14.6432,14.84,14.5645,14.7022,46700.0],["2025-06-02",14.653,14.84,14.4267,14.4759,44700.0],["2025-06-03",14.4857,14.7318,14.4857,14.6334,37600.0],["2025-06-04",14.7318,14.8105,14.3972,14.3972,34200.0],["2025-06-05",14.407,14.6137,14.2397,14.2988,44900.0],["2025-06-06",14.5349,14.8499,14.4365,14.5349,406300.0],["2025-06-09",14.5645,15.1156,14.4661,14.7613,175500.0],["2025-06-10",14.781,14.9581,14.5448,14.8007,91700.0],["2025-06-11",14.8695,14.9483,14.7022,14.7121,92400.0],["2025-06-12",14.5546,14.7908,14.4661,14.6334,37800.0],["2025-06-13",14.4464,14.8006,14.1413,14.1708,68500.0],["2025-06-16",14.2791,14.3972,14.1216,14.1807,46400.0],["2025-06-17",14.0331,14.2692,13.9347,13.9839,60000.0],["2025-06-18",13.974,14.3381,13.8461,14.1315,43200.0],["2025-06-20",14.2496,14.3972,14.0724,14.2988,82400.0],["2025-06-23",14.6432,14.8203,14.22,14.6924,50400.0],["2025-06-24",14.7121,16.1784,14.7121,15.0762,200000.0],["2025-06-25",15.0959,15.2927,14.8892,15.0959,266500.0],["2025-06-26",15.1844,15.4403,15.0959,15.3616,211200.0],["2025-06-27",15.4501,15.5387,15.3222,15.3714,447400.0],["2025-06-30",15.5682,15.5682,15.3714,15.5092,137100.0],["2025-07-01",15.4108,16.0898,15.4009,15.9127,158300.0],["2025-07-02",15.8831,16.0996,15.5486,16.0406,136900.0],["2025-07-03",16.0603,16.3653,16.0406,16.2669,101500.0],["2025-07-07",16.1488,16.4834,16.0996,16.1685,105700.0],["2025-07-08",16.1587,16.385,16.0996,16.1488,70100.0],["2025-07-09",16.2374,16.3358,16.0308,16.0701,76700.0],["2025-07-10",16.0012,16.2768,15.8831,16.139,101400.0],["2025-07-11",16.0701,16.1882,15.9028,15.9422,102500.0],["2025-07-14",15.9717,16.2571,15.9225,16.1685,174500.0],["2025-07-15",16.2177,16.4736,15.9422,15.9914,102200.0],["2025-07-16",16.0898,16.4047,15.7946,16.0603,279100.0],["2025-07-17",16.1488,16.3358,16.0209,16.139,158000.0],["2025-07-18",16.2177,16.4342,15.9914,16.0996,105600.0],["2025-07-21",16.1193,16.2768,16.0898,16.1095,118300.0],["2025-07-22",16.1685,16.5326,16.0406,16.4342,575700.0],["2025-07-23",16.572,16.5917,16.2473,16.3358,109000.0],["2025-07-24",16.3752,16.4342,15.893,15.9028,167700.0],["2025-07-25",15.9127,15.9127,15.647,15.7847,80000.0],["2025-07-28",15.7847,15.9028,15.5978,15.8143,98700.0],["2025-07-29",15.8733,16.2768,14.9384,15.0565,193000.0],["2025-07-30",15.0664,15.647,14.8597,14.8892,182800.0],["2025-07-31",14.8203,15.1057,14.6826,14.7514,169400.0],["2025-08-01",14.6334,14.6727,14.3283,14.3677,152500.0],["2025-08-04",14.6727,14.8597,14.5349,14.7514,111800.0],["2025-08-05",14.7219,14.9089,14.5251,14.7908,110500.0],["2025-08-06",14.7711,15.0565,14.7711,15.0073,112700.0],["2025-08-07",15.1057,15.1057,14.8105,14.9384,105200.0],["2025-08-08",14.9778,15.4994,14.9384,14.9778,65500.0],["2025-08-11",15.027,15.3124,14.9581,15.0565,49700.0],["2025-08-12",15.1943,15.8536,15.0664,15.8241,77400.0],["2025-08-13",15.9914,16.1784,15.8339,15.9422,149300.0],["2025-08-14",15.8044,16.1292,15.6765,15.8438,83400.0],["2025-08-15",15.9323,16.0308,15.6076,15.7749,133300.0],["2025-08-18",15.8831,15.8831,15.7158,15.7454,78500.0],["2025-08-19",15.8143,16.0898,15.8143,15.9816,52700.0],["2025-08-20",16.0308,16.139,15.9225,16.0308,59500.0],["2025-08-21",15.9225,16.1685,15.9225,16.0111,35400.0],["2025-08-22",16.139,16.7885,16.08,16.5917,166400.0],["2025-08-25",16.6015,16.6606,16.3161,16.3161,64500.0],["2025-08-26",16.326,16.6606,16.326,16.5523,49200.0],["2025-08-27",16.5326,16.7295,16.4342,16.6704,72400.0],["2025-08-28",16.6803,16.7196,16.4441,16.5228,63100.0],["2025-08-29",16.5818,16.6999,16.4638,16.572,71600.0],["2025-09-02",16.3653,16.6212,16.3457,16.5523,97500.0],["2025-09-03",16.4539,16.631,16.4146,16.5228,85300.0],["2025-09-04",16.5622,16.8279,16.5622,16.818,136700.0],["2025-09-05",16.946,17.1034,16.6606,16.8279,71600.0],["2025-09-08",16.8082,17.1821,16.6507,16.9263,818700.0],["2025-09-09",16.9656,17.1034,16.7983,16.9558,72700.0],["2025-09-10",16.9558,17.0739,16.8082,16.8771,55500.0],["2025-09-11",16.8771,17.1329,16.7983,17.0148,52800.0],["2025-09-12",17.0148,17.1034,16.7983,16.9263,82700.0],["2025-09-15",17.005,17.0247,16.8672,16.9066,43300.0],["2025-09-16",16.8279,17.0444,16.6212,16.8771,90200.0],["2025-09-17",16.9656,17.3002,16.8475,16.946,140300.0],["2025-09-18",16.9558,17.379,16.9263,17.3593,102200.0],["2025-09-19",17.3888,17.3888,16.9952,17.1526,162900.0],["2025-09-22",17.0148,17.1329,16.8771,17.064,149200.0],["2025-09-23",17.0247,17.3298,16.8869,16.9558,75000.0],["2025-09-24",17.064,17.1034,16.818,16.8869,98200.0],["2025-09-25",16.7983,17.0444,16.5917,16.7688,73700.0],["2025-09-26",16.8279,16.8574,16.631,16.6606,67600.0],["2025-09-29",16.7196,16.7196,16.3752,16.4441,95500.0],["2025-09-30",16.3653,16.631,16.2768,16.4146,80300.0],["2025-10-01",16.3161,16.3653,16.1488,16.2768,111900.0],["2025-10-02",16.2669,16.3161,16.0996,16.2374,150000.0],["2025-10-03",16.4342,17.0444,16.3653,16.8672,358000.0],["2025-10-06",16.9164,17.1625,16.5228,16.9066,134100.0],["2025-10-07",16.8771,17.0148,16.5228,16.5523,80400.0],["2025-10-08",16.6999,16.7787,15.9717,16.4244,63500.0],["2025-10-09",16.385,16.4736,16.1981,16.2374,53100.0],["2025-10-10",16.2374,16.6704,15.9127,16.0012,135200.0],["2025-10-13",16.2177,16.4047,16.0209,16.385,74300.0],["2025-10-14",16.2473,16.9656,16.2473,16.8279,113400.0],["2025-10-15",16.8869,17.2707,16.3949,16.4834,90300.0],["2025-10-16",16.4244,16.7295,15.5978,15.7651,103700.0],["2025-10-17",15.8635,15.9717,15.7257,15.7355,131000.0],["2025-10-20",15.8339,16.5031,15.8339,16.326,169900.0],["2025-10-21",16.2866,16.6704,16.2669,16.5622,42600.0],["2025-10-22",16.5523,16.8279,16.4933,16.5425,126600.0],["2025-10-23",16.5228,16.8771,16.3457,16.513,67500.0],["2025-10-24",16.6507,17.0739,16.5917,17.0739,94500.0],["2025-10-27",17.0739,17.1428,16.7885,16.9361,103600.0],["2025-10-28",17.064,17.9891,16.9853,17.4183,194000.0],["2025-10-29",17.5856,18.6287,17.4282,17.812,604500.0],["2025-10-30",17.7431,18.3434,17.6742,17.93,210800.0],["2025-10-31",17.812,18.2745,17.812,18.1957,297600.0],["2025-11-03",18.7272,18.7862,18.0777,18.2154,264400.0],["2025-11-04",17.9596,19.0814,17.9596,18.3237,267400.0],["2025-11-05",18.3138,18.7665,18.2942,18.6091,130600.0],["2025-11-06",18.5894,18.737,18.4024,18.5894,138600.0],["2025-11-07",18.5992,18.7665,17.9694,18.5402,200300.0],["2025-11-10",18.7075,18.8551,18.55,18.7075,91200.0],["2025-11-11",18.6681,18.796,18.6583,18.7665,91800.0],["2025-11-12",18.7567,18.8452,18.5992,18.6287,114200.0],["2025-11-13",18.5697,18.8157,18.55,18.6583,201500.0],["2025-11-14",18.55,18.7764,18.304,18.737,123500.0],["2025-11-17",18.7075,18.7468,17.9202,17.9596,97300.0],["2025-11-18",17.9104,18.2843,17.8612,17.9891,146100.0],["2025-11-19",17.9202,18.1564,17.8612,18.0678,75700.0],["2025-11-20",18.3138,18.5894,18.2449,18.2745,93900.0],["2025-11-21",18.3237,18.8157,18.2745,18.5599,178700.0],["2025-11-24",18.6583,18.8157,18.4811,18.796,144400.0],["2025-11-25",18.8452,19.5931,18.8354,19.1897,119300.0],["2025-11-26",19.1405,19.3274,19.0027,19.0716,102400.0],["2025-11-28",19.0617,19.2094,18.9929,19.1011,55500.0],["2025-12-01",18.983,19.2684,18.9535,19.1405,121100.0],["2025-12-02",19.2389,19.2881,19.1011,19.1208,103000.0],["2025-12-03",19.1503,19.416,19.0913,19.3865,136500.0],["2025-12-04",19.3471,19.5046,19.3274,19.4357,109700.0],["2025-12-05",19.5243,19.5243,19.2979,19.3274,90500.0],["2025-12-08",19.4062,20.1442,19.3668,19.8096,233900.0],["2025-12-09",19.8293,20.0065,19.6128,19.6522,152600.0],["2025-12-10",19.6522,19.8195,19.5341,19.5833,399600.0],["2025-12-11",19.6522,19.849,19.5341,19.5439,441600.0],["2025-12-12",19.6817,19.6817,19.3274,19.4652,412100.0],["2025-12-15",19.5341,19.6719,19.2487,19.2881,208200.0],["2025-12-16",19.2881,19.4849,19.1897,19.2389,180300.0],["2025-12-17",19.229,19.4455,19.1405,19.1798,131900.0],["2025-12-18",19.2881,19.6719,19.2881,19.4652,1012000.0],["2025-12-19",19.5735,19.6817,19.1405,19.1897,312900.0],["2025-12-22",19.1897,19.3865,18.5697,18.7665,226200.0],["2025-12-23",18.6681,19.1109,18.6484,18.8452,129900.0],["2025-12-24",18.8551,18.964,18.7958,18.8354,52600.0],["2025-12-26",18.8452,19.0035,18.6474,18.6771,106200.0],["2025-12-29",18.6771,18.776,18.5188,18.5188,123300.0],["2025-12-30",18.5188,18.7958,18.4495,18.687,197000.0],["2025-12-31",18.687,18.9343,18.4495,18.4693,141000.0],["2026-01-02",18.499,18.687,18.3012,18.3506,147100.0],["2026-01-05",18.3308,18.9343,18.3308,18.7463,313400.0],["2026-01-06",18.6672,18.865,18.4298,18.588,174600.0],["2026-01-07",18.4693,18.5287,18.0143,18.222,339200.0],["2026-01-08",18.1923,18.4792,18.1923,18.3012,182400.0],["2026-01-09",18.311,18.3308,17.9252,18.0538,176700.0],["2026-01-12",17.7768,18.0835,17.7175,18.0044,170800.0],["2026-01-13",18.0934,18.1627,17.9055,18.1528,128400.0],["2026-01-14",18.0934,18.2913,18.0439,18.2913,165000.0],["2026-01-15",18.3209,18.7859,18.2517,18.6276,297400.0],["2026-01-16",18.6078,18.6573,18.3209,18.3605,221000.0],["2026-01-20",18.1726,18.4396,18.1132,18.3506,148100.0],["2026-01-21",18.588,18.9442,18.4891,18.5584,209700.0],["2026-01-22",18.6078,18.8354,18.5979,18.6969,309200.0],["2026-01-23",18.7562,18.7562,17.9945,18.1923,175800.0],["2026-01-26",18.1726,18.499,17.9351,18.2616,270500.0],["2026-01-27",18.2022,18.5781,18.0934,18.2319,158900.0],["2026-01-28",18.3704,18.6375,18.0242,18.1726,1586500.0],["2026-01-29",18.133,18.2616,17.5196,17.8857,372600.0],["2026-01-30",17.8956,18.0341,17.6482,17.7966,279300.0],["2026-02-02",17.8362,18.3012,17.8263,18.1231,230100.0],["2026-02-03",18.133,18.588,18.133,18.5683,383600.0],["2026-02-04",18.6276,19.1816,18.5485,18.8057,324500.0],["2026-02-05",18.776,19.0035,18.5089,18.6474,266000.0],["2026-02-06",18.8749,19.1222,18.7859,18.9541,284500.0],["2026-02-09",18.8848,19.0332,18.7463,18.964,210900.0],["2026-02-10",18.9145,19.0233,18.6573,18.7067,219700.0],["2026-02-11",18.7958,18.9936,18.5386,18.687,140700.0],["2026-02-12",18.8353,18.8947,18.4199,18.7067,137000.0],["2026-02-13",18.7364,18.7958,18.5584,18.6672,85000.0],["2026-02-17",18.7265,18.8255,18.5979,18.7958,142000.0],["2026-02-18",18.776,19.1024,18.5683,18.6573,154000.0],["2026-02-19",18.5188,18.7364,18.4396,18.6573,182300.0],["2026-02-20",18.6672,18.9343,18.4495,18.7562,234300.0],["2026-02-23",18.7166,18.7166,18.2121,18.3506,204700.0],["2026-02-24",18.3803,18.5386,18.1627,18.3605,209200.0],["2026-02-25",18.4891,18.776,18.3308,18.6771,131900.0],["2026-02-26",18.7265,18.8947,18.3209,18.6177,199100.0],["2026-02-27",18.3407,18.3407,18.0242,18.1132,326300.0],["2026-03-02",17.8758,18.3012,17.5493,18.1528,190500.0],["2026-03-03",17.8263,18.1824,17.7076,18.1726,156100.0],["2026-03-04",18.1726,18.3506,18.0538,18.1824,110700.0],["2026-03-05",18.133,18.1528,17.8065,17.9055,115900.0],["2026-03-06",17.5988,17.7867,17.3811,17.767,160100.0],["2026-03-09",17.4999,18.133,17.213,17.6482,159700.0],["2026-03-10",17.4801,17.7966,17.4108,17.4999,141200.0],["2026-03-11",17.3515,17.4603,17.1734,17.2525,135600.0],["2026-03-12",17.0547,17.4306,16.6887,17.3515,179400.0],["2026-03-13",17.5394,17.668,17.2328,17.3317,137900.0],["2026-03-16",17.4405,17.5889,17.3119,17.3515,144900.0],["2026-03-17",17.4405,17.6087,17.1338,17.2921,281900.0],["2026-03-18",17.2229,17.5098,17.0646,17.1437,276200.0],["2026-03-19",16.9854,17.4504,16.936,17.4108,333200.0],["2026-03-20",17.4702,17.5394,16.9657,17.1338,737900.0],["2026-03-23",17.4306,17.7571,17.1042,17.3515,224100.0],["2026-03-24",17.2918,17.5007,17.1624,17.4012,285500.0],["2026-03-25",17.4808,17.5505,17.3415,17.4609,176600.0],["2026-03-26",17.4012,17.5007,17.252,17.4908,226100.0],["2026-03-27",17.2818,17.5405,17.2719,17.4311,154300.0],["2026-03-30",17.5107,17.6599,17.3515,17.3913,108300.0],["2026-03-31",17.5505,17.7196,17.3714,17.63,273100.0],["2026-04-01",17.6599,17.9584,17.64,17.7494,172600.0],["2026-04-02",17.5704,17.6798,17.3813,17.6698,144900.0],["2026-04-06",17.6897,17.9086,17.4908,17.9086,140700.0],["2026-04-07",17.8887,18.0181,17.839,17.9783,260900.0],["2026-04-08",18.3862,18.5056,18.1872,18.3464,216500.0],["2026-04-09",18.3961,18.5852,18.0678,18.4658,454800.0],["2026-04-10",18.5653,18.5653,18.2569,18.2867,240100.0],["2026-04-13",18.237,18.2867,17.7494,18.2668,167300.0],["2026-04-14",18.1872,18.5056,18.0181,18.3464,143200.0],["2026-04-15",18.2469,18.5255,18.1275,18.4558,173400.0],["2026-04-16",18.3961,18.5255,18.1076,18.2171,237500.0],["2026-04-17",18.4359,18.9533,18.4359,18.7046,181900.0],["2026-04-20",18.6051,18.7941,18.6051,18.6648,142700.0],["2026-04-21",18.7046,18.7046,18.2469,18.2569,195800.0],["2026-04-22",18.3165,18.5454,18.1375,18.4061,175700.0],["2026-04-23",18.3762,18.5553,18.2171,18.416,150500.0],["2026-04-24",18.3165,18.5454,18.2171,18.3762,120100.0],["2026-04-27",18.3265,18.7543,18.3265,18.7444,177600.0],["2026-04-28",18.814,19.1025,18.8041,18.824,155900.0],["2026-04-29",18.6548,18.8936,18.5056,18.5056,182400.0],["2026-04-30",18.5056,18.7245,18.2469,18.5951,166100.0],["2026-05-01",18.5454,18.8339,18.4857,18.7444,105300.0],["2026-05-04",18.5752,18.8737,18.5056,18.5354,122000.0],["2026-05-05",18.5653,19.1722,18.5056,18.7543,187300.0],["2026-05-06",18.8936,19.0229,18.8439,18.9533,111300.0],["2026-05-07",18.9036,19.1722,18.7842,18.9732,281700.0],["2026-05-08",18.9135,19.1921,18.9036,19.1523,141400.0],["2026-05-11",18.9433,18.9931,18.5056,18.5056,189900.0],["2026-05-12",18.416,18.7842,18.3961,18.615,184000.0],["2026-05-13",18.426,18.615,18.4061,18.5056,251700.0],["2026-05-14",18.615,18.7643,18.5056,18.5454,135200.0],["2026-05-15",18.2569,18.6449,18.2569,18.5056,248000.0],["2026-05-18",18.5255,18.8737,18.426,18.8538,120400.0],["2026-05-19",18.7543,18.824,18.5553,18.5852,143800.0],["2026-05-20",18.5752,18.9931,18.5752,18.8837,189500.0],["2026-05-21",18.7941,18.9533,18.6946,18.9036,145500.0],["2026-05-22",18.9334,19.0826,18.8936,18.9235,146800.0],["2026-05-26",18.9732,19.212,18.9334,19.0926,202400.0],["2026-05-27",19.1523,19.2916,18.814,18.9433,144700.0],["2026-05-28",18.8837,18.9831,18.4061,18.8439,100400.0],["2026-05-29",18.8041,18.9334,18.6946,18.8837,89600.0],["2026-06-01",18.7344,19.1921,17.829,18.8339,145000.0],["2026-06-02",18.7344,19.202,18.7344,19.1125,179200.0],["2026-06-03",19.003,19.003,18.5454,18.5553,157600.0],["2026-06-04",18.7941,19.202,18.7941,19.202,166400.0],["2026-06-05",19.1921,19.3513,19.1324,19.1622,141800.0],["2026-06-08",19.2219,19.3911,19.1523,19.2916,180400.0],["2026-06-09",19.3115,19.6995,19.3115,19.5105,205500.0],["2026-06-10",19.6497,19.8089,19.411,19.6796,185200.0],["2026-06-11",19.8089,19.8686,19.5105,19.7194,203500.0],["2026-06-12",19.8089,19.8985,19.6398,19.6696,191000.0],["2026-06-15",19.7691,19.8885,19.3811,19.411,157000.0],["2026-06-16",19.6,19.8288,19.3413,19.5702,236600.0],["2026-06-17",19.5403,19.8089,19.0926,19.401,286700.0],["2026-06-18",19.5204,19.8288,19.3115,19.6398,410700.0],["2026-06-22",19.6,19.789,19.4806,19.6,217600.0],["2026-06-23",19.6,20.33,19.53,20.31,466300.0],["2026-06-24",20.35,20.78,20.02,20.62,336300.0],["2026-06-25",20.59,20.71,20.42,20.63,173900.0],["2026-06-26",20.72,20.94,20.56,20.83,1166900.0],["2026-06-29",20.78,20.88,20.46,20.87,168023.0],["2026-07-08",20.49,20.96,20.19,20.27,143697.484576],["2026-07-09",20.27,20.67,20.27,20.48,178248.673436],["2026-07-10",20.45,21.34,20.36,20.66,145411.0103],["2026-07-13",20.68,21.12,20.55,21.12,344193.8543],["2026-07-14",21.19,21.29,20.825,20.94,208081.27434],["2026-07-15",20.97,21.18,20.895,20.91,127632.5103],["2026-07-16",20.98,21.705,20.96,21.575,348671.5363],["2026-07-17",21.45,21.565,21.13,21.23,167417.427494],["2026-07-20",21.25,21.28,20.89,21.11,201279.508819],["2026-07-21",21.01,21.3,20.82,21.22,432211.8996],["2026-07-22",21.13,21.18,20.67,20.83,338334.3118],["2026-07-23",20.46,20.83,20.4,20.75,313575.022631],["2026-07-24",20.9,21.1575,20.73,21.02,230201.392759],["2026-07-27",21.5,22,21.19,21.21,323101.742174],["2026-07-28",21.16,21.75,21.16,21.52,218252.211525],["2026-07-29",21.36,21.815,21.36,21.51,256832.849385],["2026-07-30",21.59,21.6924,21.12,21.16,157504.214336],["2026-07-31",21.14,21.48,21.03,21.3,235809.908302],["2026-08-03",21.58,21.745,20.49,21.45,265754.933178],["2026-08-04",21.58,21.785,21.365,21.57,172541.547308],["2026-08-05",21.5,21.65,21.25,21.41,118419.2653],["2026-08-14",21.7,21.92,21.575,21.68,106451.6213],["2026-08-17",21.51,21.78,21.38,21.41,143687.5094],["2026-08-18",21.31,21.64,21.14,21.64,121476.055011],["2026-08-19",21.71,21.77,21.042,21.06,266781.847797],["2026-08-20",20.99,21.22,20.8,21.2,123588.24768],["2026-08-21",21.42,21.505,21.17,21.36,182283.251777],["2026-09-01",21.24,21.39,21,21.09,145816.2036],["2026-09-02",21.13,21.605,21.03,21.53,186984.6277],["2026-09-03",21.68,21.87,21.545,21.67,173286.614217],["2026-09-04",21.57,21.96,21.57,21.9,178576.934208],["2026-09-08",21.89,21.9,21.3512,21.73,193078.420413],["2026-09-09",21.57,21.74,21.42,21.49,144611.843354],["2026-09-10",21.53,21.84,21.37,21.82,344623.015077],["2026-09-11",21.98,22.1,21.58,21.81,174777.342009],["2026-09-14",21.81,22.21,21.81,22.03,311030.302584],["2026-09-15",22,22.15,21.955,22.09,274846.8644],["2026-09-16",22.11,22.4085,21.33,21.63,328628.041576],["2026-09-17",21.82,21.92,21.6,21.9,142831.892456],["2026-09-18",21.74,21.92,21.59,21.8,574371.078992],["2026-09-21",21.73,21.8875,21.51,21.51,313083.081154],["2026-09-22",21.6,21.73,21.425,21.5,176195.095245]]}