{"t":"BWLP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-01-28",2.6347,2.6347,2.6347,2.6347,2000.0],["2014-01-29",2.6347,2.6347,2.6347,2.6347,0.0],["2014-01-30",2.6347,2.6347,2.6347,2.6347,0.0],["2014-01-31",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-03",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-04",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-05",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-06",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-07",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-10",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-11",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-12",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-13",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-14",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-18",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-19",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-20",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-21",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-24",2.6347,2.6347,2.6347,2.6347,0.0],["2014-02-25",2.3907,2.3907,2.3907,2.3907,1000.0],["2014-02-26",2.3907,2.3907,2.3907,2.3907,0.0],["2014-02-27",2.3907,2.3907,2.3907,2.3907,0.0],["2014-02-28",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-03",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-04",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-05",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-06",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-07",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-10",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-11",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-12",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-13",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-14",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-17",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-18",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-19",2.3907,2.3907,2.3907,2.3907,0.0],["2014-03-20",2.6746,2.6746,2.6746,2.6746,1000.0],["2014-03-21",2.6746,2.6746,2.6746,2.6746,0.0],["2014-03-24",2.6746,2.6746,2.6746,2.6746,0.0],["2014-03-25",2.6746,2.6746,2.6746,2.6746,0.0],["2014-03-26",2.6746,2.6746,2.6746,2.6746,0.0],["2014-03-27",2.6746,2.6746,2.6746,2.6746,0.0],["2014-03-28",2.6746,2.6746,2.6746,2.6746,0.0],["2014-03-31",2.6746,2.6746,2.6746,2.6746,0.0],["2014-04-01",2.6746,2.6746,2.6746,2.6746,0.0],["2014-04-02",2.82,2.82,2.82,2.82,500.0],["2014-04-03",2.8646,2.874,2.8646,2.874,1200.0],["2014-04-04",2.874,2.874,2.874,2.874,0.0],["2014-04-07",2.874,2.874,2.874,2.874,0.0],["2014-04-08",2.874,2.874,2.874,2.874,0.0],["2014-04-09",2.874,2.874,2.874,2.874,0.0],["2014-04-10",2.874,2.874,2.874,2.874,0.0],["2014-04-11",2.874,2.874,2.874,2.874,0.0],["2014-04-14",2.874,2.874,2.874,2.874,0.0],["2014-04-15",2.874,2.874,2.874,2.874,0.0],["2014-04-16",2.874,2.874,2.874,2.874,0.0],["2014-04-17",2.874,2.874,2.874,2.874,0.0],["2014-04-21",2.874,2.874,2.874,2.874,0.0],["2014-04-22",2.874,2.874,2.874,2.874,0.0],["2014-04-23",2.874,2.874,2.874,2.874,0.0],["2014-04-24",2.9833,2.9833,2.9833,2.9833,800.0],["2014-04-25",2.9833,2.9833,2.9833,2.9833,0.0],["2014-04-28",2.9833,2.9833,2.9833,2.9833,0.0],["2014-04-29",2.9833,2.9833,2.9833,2.9833,0.0],["2014-04-30",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-01",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-02",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-05",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-06",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-07",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-08",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-09",2.9833,2.9833,2.9833,2.9833,0.0],["2014-05-12",2.874,2.874,2.874,2.874,500.0],["2014-05-13",2.874,2.874,2.874,2.874,0.0],["2014-05-14",2.9319,2.9319,2.9319,2.9319,600.0],["2014-05-15",2.9319,2.9319,2.9319,2.9319,0.0],["2014-05-16",2.9319,2.9319,2.9319,2.9319,0.0],["2014-05-19",2.9319,2.9319,2.9319,2.9319,0.0],["2014-05-20",2.9319,2.9319,2.9319,2.9319,0.0],["2014-05-21",2.9319,2.9319,2.9319,2.9319,0.0],["2014-05-22",2.9319,2.9319,2.9319,2.9319,0.0],["2014-05-23",2.9676,2.9676,2.9676,2.9676,0.0],["2014-05-27",2.9676,2.9676,2.9676,2.9676,0.0],["2014-05-28",2.9676,2.9676,2.9676,2.9676,0.0],["2014-05-29",2.9676,2.9676,2.9676,2.9676,0.0],["2014-05-30",3.3221,3.3221,3.3221,3.3221,1000.0],["2014-06-02",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-03",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-04",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-05",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-06",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-09",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-10",3.3221,3.3221,3.3221,3.3221,0.0],["2014-06-11",3.4171,3.4171,3.4171,3.4171,700.0],["2014-06-12",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-13",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-16",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-17",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-18",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-19",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-20",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-23",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-24",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-25",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-26",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-27",3.4171,3.4171,3.4171,3.4171,0.0],["2014-06-30",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-01",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-02",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-03",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-07",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-08",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-09",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-10",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-11",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-14",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-15",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-16",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-17",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-18",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-21",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-22",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-23",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-24",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-25",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-28",3.4171,3.4171,3.4171,3.4171,0.0],["2014-07-29",3.2129,3.2129,3.2129,3.2129,800.0],["2014-07-30",3.2129,3.2129,3.2129,3.2129,0.0],["2014-07-31",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-01",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-04",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-05",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-06",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-07",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-08",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-11",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-12",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-13",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-14",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-15",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-18",3.2129,3.2129,3.2129,3.2129,0.0],["2014-08-19",3.1939,3.1939,3.1939,3.1939,800.0],["2014-08-20",3.1939,3.1939,3.1939,3.1939,0.0],["2014-08-21",3.1939,3.1939,3.1939,3.1939,0.0],["2014-08-22",3.1939,3.1939,3.1939,3.1939,0.0],["2014-08-25",3.1939,3.1939,3.1939,3.1939,0.0],["2014-08-26",3.2532,3.2532,3.2532,3.2532,400.0],["2014-08-27",3.2532,3.2532,3.2532,3.2532,0.0],["2014-08-28",3.2532,3.2532,3.2532,3.2532,0.0],["2014-08-29",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-02",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-03",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-04",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-05",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-08",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-09",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-10",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-11",3.2532,3.2532,3.2532,3.2532,0.0],["2014-09-12",3.0932,3.1269,3.0932,3.1269,600.0],["2014-09-15",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-16",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-17",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-18",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-19",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-22",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-23",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-24",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-25",3.1269,3.1269,3.1269,3.1269,0.0],["2014-09-26",2.9208,2.9208,2.9208,2.9208,2000.0],["2014-09-29",2.9208,2.9208,2.9208,2.9208,0.0],["2014-09-30",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-01",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-02",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-03",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-06",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-07",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-08",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-09",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-10",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-13",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-14",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-15",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-16",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-17",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-20",2.9208,2.9208,2.9208,2.9208,0.0],["2014-10-21",2.4957,2.4957,2.4957,2.4957,600.0],["2014-10-22",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-23",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-24",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-27",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-28",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-29",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-30",2.4957,2.4957,2.4957,2.4957,0.0],["2014-10-31",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-03",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-04",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-05",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-06",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-07",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-10",2.4957,2.4957,2.4957,2.4957,0.0],["2014-11-11",2.2511,2.2511,2.2511,2.2511,800.0],["2014-11-12",2.2511,2.2511,2.2511,2.2511,0.0],["2014-11-13",2.2511,2.2511,2.2511,2.2511,0.0],["2014-11-14",2.2511,2.2511,2.2511,2.2511,0.0],["2014-11-17",2.2511,2.2511,2.2511,2.2511,0.0],["2014-11-18",2.2511,2.2511,2.2511,2.2511,0.0],["2014-11-19",2.2511,2.2511,2.2511,2.2511,0.0],["2014-11-20",2.1467,2.1467,2.1467,2.1467,500.0],["2014-11-21",2.1467,2.1467,2.1467,2.1467,0.0],["2014-11-24",2.1467,2.1467,2.1467,2.1467,0.0],["2014-11-25",2.0303,2.0303,2.0303,2.0303,500.0],["2014-11-26",2.0303,2.0303,2.0303,2.0303,0.0],["2014-11-28",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-01",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-02",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-03",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-04",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-05",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-08",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-09",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-10",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-11",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-12",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-15",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-16",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-17",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-18",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-19",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-22",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-23",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-24",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-26",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-29",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-30",2.0303,2.0303,2.0303,2.0303,0.0],["2014-12-31",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-02",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-05",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-06",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-07",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-08",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-09",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-12",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-13",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-14",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-15",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-16",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-20",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-21",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-22",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-23",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-26",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-27",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-28",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-29",2.0303,2.0303,2.0303,2.0303,0.0],["2015-01-30",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-02",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-03",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-04",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-05",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-06",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-09",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-10",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-11",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-12",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-13",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-17",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-18",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-19",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-20",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-23",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-24",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-25",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-26",2.0303,2.0303,2.0303,2.0303,0.0],["2015-02-27",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-02",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-03",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-04",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-05",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-06",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-09",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-10",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-11",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-12",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-13",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-16",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-17",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-18",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-19",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-20",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-23",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-24",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-25",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-26",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-27",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-30",2.0303,2.0303,2.0303,2.0303,0.0],["2015-03-31",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-01",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-02",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-06",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-07",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-08",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-09",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-10",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-13",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-14",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-15",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-16",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-17",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-20",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-21",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-22",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-23",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-24",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-27",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-28",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-29",2.0303,2.0303,2.0303,2.0303,0.0],["2015-04-30",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-01",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-04",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-05",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-06",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-07",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-08",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-11",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-12",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-13",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-14",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-15",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-18",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-19",2.0303,2.0303,2.0303,2.0303,0.0],["2015-05-20",2.3458,2.3458,2.3458,2.3458,0.0],["2015-05-21",2.3458,2.3458,2.3458,2.3458,0.0],["2015-05-22",2.3239,2.3239,2.3239,2.3239,2500.0],["2015-05-26",2.3239,2.3239,2.3239,2.3239,0.0],["2015-05-27",2.3239,2.3239,2.3239,2.3239,0.0],["2015-05-28",2.3239,2.3239,2.3239,2.3239,0.0],["2015-05-29",2.3239,2.3239,2.3239,2.3239,0.0],["2015-06-01",2.3239,2.3239,2.3239,2.3239,0.0],["2015-06-02",2.3239,2.3239,2.3239,2.3239,0.0],["2015-06-03",2.3239,2.3239,2.3239,2.3239,0.0],["2015-06-04",2.2306,2.2306,2.2306,2.2306,3000.0],["2015-06-05",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-08",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-09",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-10",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-11",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-12",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-15",2.2306,2.2306,2.2306,2.2306,0.0],["2015-06-16",2.0797,2.0797,2.0797,2.0797,500.0],["2015-06-17",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-18",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-19",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-22",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-23",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-24",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-25",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-26",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-29",2.0797,2.0797,2.0797,2.0797,0.0],["2015-06-30",2.0797,2.0797,2.0797,2.0797,0.0],["2015-07-01",2.0797,2.0797,2.0797,2.0797,0.0],["2015-07-02",2.0797,2.0797,2.0797,2.0797,0.0],["2015-07-06",2.0797,2.0797,2.0797,2.0797,0.0],["2015-07-07",2.2361,2.2361,2.2361,2.2361,200.0],["2015-07-08",2.1894,2.1894,2.1894,2.1894,300.0],["2015-07-09",2.1894,2.1894,2.1894,2.1894,0.0],["2015-07-10",2.3239,2.3239,2.3239,2.3239,200.0],["2015-07-13",2.3239,2.3239,2.3239,2.3239,0.0],["2015-07-14",2.3348,2.3348,2.3348,2.3348,100.0],["2015-07-15",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-16",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-17",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-20",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-21",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-22",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-23",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-24",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-27",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-28",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-29",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-30",2.3348,2.3348,2.3348,2.3348,0.0],["2015-07-31",2.2498,2.2498,2.2498,2.2498,3000.0],["2015-08-03",2.2498,2.2498,2.2498,2.2498,0.0],["2015-08-04",2.2498,2.2498,2.2498,2.2498,0.0],["2015-08-05",2.2498,2.2498,2.2498,2.2498,0.0],["2015-08-06",2.14,2.14,2.14,2.14,100.0],["2015-08-07",2.14,2.14,2.14,2.14,0.0],["2015-08-10",2.0605,2.0605,2.0605,2.0605,500.0],["2015-08-11",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-12",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-13",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-14",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-17",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-18",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-19",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-20",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-21",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-24",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-25",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-26",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-27",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-28",2.0605,2.0605,2.0605,2.0605,0.0],["2015-08-31",2.0605,2.0605,2.0605,2.0605,0.0],["2015-09-01",2.0605,2.0605,2.0605,2.0605,0.0],["2015-09-02",2.0605,2.0605,2.0605,2.0605,0.0],["2015-09-03",2.0605,2.0605,2.0605,2.0605,0.0],["2015-09-04",1.7861,1.7861,1.7861,1.7861,500.0],["2015-09-08",1.7587,1.7587,1.7587,1.7587,1500.0],["2015-09-09",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-10",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-11",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-14",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-15",1.7587,1.7587,1.7587,1.7587,321700.0],["2015-09-16",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-17",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-18",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-21",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-22",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-23",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-24",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-25",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-28",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-29",1.7587,1.7587,1.7587,1.7587,0.0],["2015-09-30",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-01",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-02",1.7587,1.7587,1.7587,1.7587,6000.0],["2015-10-05",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-06",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-07",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-08",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-09",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-12",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-13",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-14",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-15",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-16",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-19",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-20",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-21",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-22",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-23",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-26",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-27",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-28",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-29",1.7587,1.7587,1.7587,1.7587,0.0],["2015-10-30",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-02",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-03",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-04",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-05",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-06",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-09",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-10",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-11",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-12",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-13",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-16",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-17",1.7587,1.7587,1.7587,1.7587,0.0],["2015-11-18",1.9206,1.9315,1.9206,1.9315,7200.0],["2015-11-19",2.1318,2.1318,2.1318,2.1318,200.0],["2015-11-20",2.1318,2.1318,2.1318,2.1318,0.0],["2015-11-23",2.1318,2.1318,2.1318,2.1318,0.0],["2015-11-24",2.1318,2.1318,2.1318,2.1318,0.0],["2015-11-25",2.1318,2.1318,2.1318,2.1318,0.0],["2015-11-27",2.1318,2.1318,2.1318,2.1318,0.0],["2015-11-30",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-01",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-02",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-03",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-04",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-07",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-08",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-09",2.1318,2.1318,2.1318,2.1318,0.0],["2015-12-10",2.3047,2.3047,2.3047,2.3047,200.0],["2015-12-11",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-14",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-15",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-16",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-17",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-18",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-21",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-22",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-23",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-24",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-28",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-29",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-30",2.3047,2.3047,2.3047,2.3047,0.0],["2015-12-31",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-04",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-05",2.3047,2.3047,2.3047,2.3047,378300.0],["2016-01-06",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-07",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-08",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-11",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-12",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-13",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-14",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-15",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-19",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-20",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-21",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-22",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-25",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-26",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-27",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-28",2.3047,2.3047,2.3047,2.3047,0.0],["2016-01-29",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-01",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-02",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-03",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-04",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-05",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-08",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-09",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-10",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-11",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-12",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-16",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-17",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-18",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-19",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-22",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-23",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-24",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-25",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-26",2.3047,2.3047,2.3047,2.3047,0.0],["2016-02-29",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-01",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-02",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-03",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-04",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-07",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-08",2.3047,2.3047,2.3047,2.3047,0.0],["2016-03-09",1.7422,1.7422,1.7312,1.7422,1500.0],["2016-03-10",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-11",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-14",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-15",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-16",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-17",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-18",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-21",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-22",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-23",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-24",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-28",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-29",1.7422,1.7422,1.7422,1.7422,0.0],["2016-03-30",1.6133,1.6133,1.6133,1.6133,200.0],["2016-03-31",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-01",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-04",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-05",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-06",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-07",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-08",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-11",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-12",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-13",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-14",1.6133,1.6133,1.6133,1.6133,0.0],["2016-04-15",1.7943,1.7943,1.7422,1.7422,700.0],["2016-04-18",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-19",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-20",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-21",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-22",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-25",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-26",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-27",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-28",1.7422,1.7422,1.7422,1.7422,0.0],["2016-04-29",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-02",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-03",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-04",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-05",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-06",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-09",1.7422,1.7422,1.7422,1.7422,0.0],["2016-05-10",1.5776,1.5776,1.5117,1.5117,800.0],["2016-05-11",1.5117,1.5117,1.5117,1.5117,0.0],["2016-05-12",1.5117,1.5117,1.5117,1.5117,0.0],["2016-05-13",1.5117,1.5117,1.5117,1.5117,0.0],["2016-05-16",1.5117,1.5117,1.5117,1.5117,0.0],["2016-05-17",1.5117,1.5117,1.5117,1.5117,0.0],["2016-05-18",1.5117,1.5117,1.5117,1.5117,0.0],["2016-05-19",1.5666,1.5666,1.5666,1.5666,1000.0],["2016-05-20",1.523,1.523,1.5106,1.5106,1000.0],["2016-05-23",1.5106,1.5106,1.5106,1.5106,0.0],["2016-05-24",1.5106,1.5106,1.5106,1.5106,0.0],["2016-05-25",1.5106,1.5106,1.5106,1.5106,0.0],["2016-05-26",1.5106,1.5106,1.5106,1.5106,0.0],["2016-05-27",1.5106,1.5106,1.5106,1.5106,0.0],["2016-05-31",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-01",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-02",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-03",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-06",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-07",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-08",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-09",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-10",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-13",1.5106,1.5106,1.5106,1.5106,0.0],["2016-06-14",1.1991,1.1991,1.1991,1.1991,1200.0],["2016-06-15",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-16",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-17",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-20",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-21",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-22",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-23",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-24",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-27",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-28",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-29",1.1991,1.1991,1.1991,1.1991,0.0],["2016-06-30",1.1991,1.1991,1.1991,1.1991,0.0],["2016-07-01",1.1991,1.1991,1.1991,1.1991,0.0],["2016-07-05",1.1991,1.1991,1.1991,1.1991,0.0],["2016-07-06",1.0185,1.0185,1.0185,1.0185,1000.0],["2016-07-07",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-08",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-11",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-12",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-13",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-14",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-15",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-18",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-19",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-20",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-21",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-22",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-25",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-26",1.0185,1.0185,1.0185,1.0185,0.0],["2016-07-27",1.143,1.143,1.143,1.143,200.0],["2016-07-28",1.143,1.143,1.143,1.143,0.0],["2016-07-29",1.143,1.143,1.143,1.143,0.0],["2016-08-01",1.143,1.143,1.143,1.143,0.0],["2016-08-02",1.143,1.143,1.143,1.143,0.0],["2016-08-03",1.0808,1.0808,1.0808,1.0808,100.0],["2016-08-04",1.0808,1.0808,1.0808,1.0808,0.0],["2016-08-05",1.0527,1.0527,1.0527,1.0527,1100.0],["2016-08-08",1.0527,1.0527,1.0527,1.0527,0.0],["2016-08-09",1.0527,1.0527,1.0527,1.0527,0.0],["2016-08-10",1.1835,1.2209,1.1835,1.2209,400.0],["2016-08-11",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-12",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-15",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-16",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-17",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-18",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-19",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-22",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-23",1.2209,1.2209,1.2209,1.2209,0.0],["2016-08-24",1.0994,1.1212,1.0994,1.1212,10000.0],["2016-08-25",0.9967,0.9967,0.9281,0.9281,700.0],["2016-08-26",0.9281,0.9281,0.9281,0.9281,0.0],["2016-08-29",0.9281,0.9281,0.9281,0.9281,0.0],["2016-08-30",0.9281,0.9281,0.9281,0.9281,20000.0],["2016-08-31",0.9281,0.9281,0.9281,0.9281,0.0],["2016-09-01",0.9281,0.9281,0.9281,0.9281,0.0],["2016-09-02",0.9281,0.9281,0.9281,0.9281,0.0],["2016-09-06",0.9281,0.9281,0.9281,0.9281,0.0],["2016-09-07",0.9281,0.9281,0.9281,0.9281,0.0],["2016-09-08",0.9281,0.9281,0.9281,0.9281,0.0],["2016-09-09",0.7662,0.7662,0.7662,0.7662,400.0],["2016-09-12",0.7662,0.7662,0.7662,0.7662,0.0],["2016-09-13",0.7413,0.7413,0.7413,0.7413,600.0],["2016-09-14",0.7413,0.7413,0.7413,0.7413,0.0],["2016-09-15",0.7226,0.7226,0.7226,0.7226,1200.0],["2016-09-16",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-19",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-20",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-21",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-22",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-23",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-26",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-27",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-28",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-29",0.7226,0.7226,0.7226,0.7226,0.0],["2016-09-30",0.7226,0.7226,0.7226,0.7226,0.0],["2016-10-03",0.7226,0.7226,0.7226,0.7226,0.0],["2016-10-04",0.7226,0.7226,0.7226,0.7226,0.0],["2016-10-05",0.7226,0.7226,0.7226,0.7226,0.0],["2016-10-06",0.7226,0.7226,0.7226,0.7226,0.0],["2016-10-07",0.7226,0.7226,0.7226,0.7226,0.0],["2016-10-10",0.978,0.978,0.978,0.978,600.0],["2016-10-11",0.978,0.978,0.978,0.978,0.0],["2016-10-12",0.978,0.978,0.978,0.978,0.0],["2016-10-13",0.978,0.978,0.978,0.978,0.0],["2016-10-14",0.978,0.978,0.978,0.978,0.0],["2016-10-17",0.978,0.978,0.978,0.978,0.0],["2016-10-18",0.978,0.978,0.978,0.978,0.0],["2016-10-19",0.978,0.978,0.978,0.978,0.0],["2016-10-20",0.978,0.978,0.978,0.978,0.0],["2016-10-21",0.978,0.978,0.978,0.978,0.0],["2016-10-24",0.9811,0.9811,0.9811,0.9811,200.0],["2016-10-25",0.9811,0.9811,0.9811,0.9811,0.0],["2016-10-26",0.9811,0.9811,0.9811,0.9811,0.0],["2016-10-27",0.9811,0.9811,0.9811,0.9811,0.0],["2016-10-28",0.9811,0.9811,0.9811,0.9811,0.0],["2016-10-31",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-01",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-02",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-03",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-04",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-07",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-08",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-09",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-10",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-11",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-14",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-15",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-16",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-17",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-18",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-21",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-22",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-23",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-25",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-28",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-29",0.9811,0.9811,0.9811,0.9811,0.0],["2016-11-30",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-01",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-02",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-05",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-06",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-07",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-08",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-09",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-12",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-13",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-14",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-15",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-16",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-19",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-20",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-21",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-22",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-23",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-27",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-28",0.9811,0.9811,0.9811,0.9811,0.0],["2016-12-29",1.305,1.305,1.305,1.305,1000.0],["2016-12-30",1.305,1.305,1.305,1.305,0.0],["2017-01-03",1.305,1.305,1.305,1.305,0.0],["2017-01-04",1.305,1.305,1.305,1.305,0.0],["2017-01-05",1.305,1.305,1.305,1.305,0.0],["2017-01-06",1.305,1.305,1.305,1.305,0.0],["2017-01-09",1.305,1.305,1.305,1.305,0.0],["2017-01-10",1.305,1.305,1.305,1.305,0.0],["2017-01-11",1.305,1.305,1.305,1.305,0.0],["2017-01-12",1.305,1.305,1.305,1.305,0.0],["2017-01-13",1.305,1.305,1.305,1.305,0.0],["2017-01-17",1.305,1.305,1.305,1.305,0.0],["2017-01-18",1.305,1.305,1.305,1.305,0.0],["2017-01-19",1.305,1.305,1.305,1.305,0.0],["2017-01-20",1.6196,1.6196,1.6196,1.6196,200.0],["2017-01-23",1.6196,1.6196,1.6196,1.6196,0.0],["2017-01-24",1.6196,1.6196,1.6196,1.6196,0.0],["2017-01-25",1.6196,1.6196,1.6196,1.6196,0.0],["2017-01-26",1.6196,1.6196,1.6196,1.6196,0.0],["2017-01-27",1.6196,1.6196,1.6196,1.6196,0.0],["2017-01-30",1.6196,1.6196,1.6196,1.6196,2500.0],["2017-01-31",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-01",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-02",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-03",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-06",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-07",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-08",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-09",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-10",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-13",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-14",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-15",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-16",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-17",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-21",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-22",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-23",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-24",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-27",1.6196,1.6196,1.6196,1.6196,0.0],["2017-02-28",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-01",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-02",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-03",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-06",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-07",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-08",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-09",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-10",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-13",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-14",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-15",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-16",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-17",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-20",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-21",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-22",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-23",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-24",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-27",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-28",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-29",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-30",1.6196,1.6196,1.6196,1.6196,0.0],["2017-03-31",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-03",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-04",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-05",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-06",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-07",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-10",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-11",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-12",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-13",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-17",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-18",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-19",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-20",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-21",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-24",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-25",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-26",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-27",1.6196,1.6196,1.6196,1.6196,0.0],["2017-04-28",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-01",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-02",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-03",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-04",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-05",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-08",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-09",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-10",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-11",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-12",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-15",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-16",1.6196,1.6196,1.6196,1.6196,0.0],["2017-05-17",1.4016,1.4016,1.4016,1.4016,1200.0],["2017-05-18",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-19",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-22",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-23",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-24",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-25",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-26",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-30",1.4016,1.4016,1.4016,1.4016,0.0],["2017-05-31",1.2334,1.2396,1.2334,1.2396,2400.0],["2017-06-01",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-02",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-05",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-06",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-07",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-08",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-09",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-12",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-13",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-14",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-15",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-16",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-19",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-20",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-21",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-22",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-23",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-26",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-27",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-28",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-29",1.2396,1.2396,1.2396,1.2396,0.0],["2017-06-30",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-03",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-05",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-06",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-07",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-10",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-11",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-12",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-13",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-14",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-17",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-18",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-19",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-20",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-21",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-24",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-25",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-26",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-27",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-28",1.2396,1.2396,1.2396,1.2396,0.0],["2017-07-31",1.2396,1.2396,1.2396,1.2396,0.0],["2017-08-01",1.3175,1.3175,1.3175,1.3175,2500.0],["2017-08-02",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-03",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-04",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-07",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-08",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-09",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-10",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-11",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-14",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-15",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-16",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-17",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-18",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-21",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-22",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-23",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-24",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-25",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-28",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-29",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-30",1.3175,1.3175,1.3175,1.3175,0.0],["2017-08-31",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-01",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-05",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-06",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-07",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-08",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-11",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-12",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-13",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-14",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-15",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-18",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-19",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-20",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-21",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-22",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-25",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-26",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-27",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-28",1.3175,1.3175,1.3175,1.3175,0.0],["2017-09-29",1.3175,1.3175,1.3175,1.3175,0.0],["2017-10-02",1.3175,1.3175,1.3175,1.3175,0.0],["2017-10-03",1.3175,1.3175,1.3175,1.3175,0.0],["2017-10-04",1.3175,1.3175,1.3175,1.3175,0.0],["2017-10-05",1.3175,1.3175,1.3175,1.3175,0.0],["2017-10-06",1.3175,1.3175,1.3175,1.3175,0.0],["2017-10-09",1.4016,1.4016,1.4016,1.4016,1100.0],["2017-10-10",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-11",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-12",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-13",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-16",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-17",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-18",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-19",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-20",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-23",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-24",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-25",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-26",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-27",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-30",1.4016,1.4016,1.4016,1.4016,0.0],["2017-10-31",1.1611,1.1611,1.1611,1.1611,159500.0],["2017-11-01",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-02",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-03",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-06",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-07",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-08",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-09",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-10",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-13",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-14",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-15",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-16",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-17",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-20",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-21",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-22",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-24",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-27",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-28",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-29",1.1611,1.1611,1.1611,1.1611,0.0],["2017-11-30",1.1611,1.1611,1.1611,1.1611,0.0],["2017-12-01",1.1835,1.3081,1.1835,1.3081,2200.0],["2017-12-04",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-05",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-06",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-07",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-08",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-11",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-12",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-13",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-14",1.3081,1.3081,1.3081,1.3081,0.0],["2017-12-15",1.305,1.305,1.2925,1.2925,400.0],["2017-12-18",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-19",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-20",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-21",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-22",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-26",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-27",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-28",1.2925,1.2925,1.2925,1.2925,0.0],["2017-12-29",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-02",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-03",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-04",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-05",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-08",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-09",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-10",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-11",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-12",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-16",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-17",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-18",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-19",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-22",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-23",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-24",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-25",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-26",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-29",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-30",1.2925,1.2925,1.2925,1.2925,0.0],["2018-01-31",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-01",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-02",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-05",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-06",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-07",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-08",1.2925,1.2925,1.2925,1.2925,0.0],["2018-02-09",1.4078,1.4078,1.4078,1.4078,200.0],["2018-02-12",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-13",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-14",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-15",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-16",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-20",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-21",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-22",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-23",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-26",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-27",1.4078,1.4078,1.4078,1.4078,0.0],["2018-02-28",1.4078,1.4078,1.4078,1.4078,0.0],["2018-03-01",1.4078,1.4078,1.4078,1.4078,0.0],["2018-03-02",1.4576,1.4576,1.4483,1.4576,1500.0],["2018-03-05",1.4576,1.4576,1.4576,1.4576,0.0],["2018-03-06",1.4701,1.4701,1.4701,1.4701,300.0],["2018-03-07",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-08",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-09",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-12",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-13",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-14",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-15",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-16",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-19",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-20",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-21",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-22",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-23",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-26",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-27",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-28",1.4701,1.4701,1.4701,1.4701,0.0],["2018-03-29",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-02",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-03",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-04",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-05",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-06",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-09",1.4701,1.4701,1.4701,1.4701,0.0],["2018-04-10",1.2489,1.2489,1.2489,1.2489,10000.0],["2018-04-11",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-12",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-13",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-16",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-17",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-18",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-19",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-20",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-23",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-24",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-25",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-26",1.2489,1.2489,1.2489,1.2489,0.0],["2018-04-27",1.1835,1.1835,1.1835,1.1835,1300.0],["2018-04-30",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-01",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-02",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-03",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-04",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-07",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-08",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-09",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-10",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-11",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-14",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-15",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-16",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-17",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-18",1.1835,1.1835,1.1835,1.1835,0.0],["2018-05-21",1.1726,1.1726,1.1726,1.1726,200.0],["2018-05-22",1.1726,1.1726,1.1726,1.1726,0.0],["2018-05-23",1.1726,1.1726,1.1726,1.1726,0.0],["2018-05-24",1.1726,1.1726,1.1726,1.1726,0.0],["2018-05-25",1.1726,1.1726,1.1726,1.1726,0.0],["2018-05-29",1.1726,1.1726,1.1726,1.1726,0.0],["2018-05-30",1.1726,1.1726,1.1726,1.1726,0.0],["2018-05-31",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-01",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-04",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-05",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-06",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-07",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-08",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-11",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-12",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-13",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-14",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-15",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-18",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-19",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-20",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-21",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-22",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-25",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-26",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-27",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-28",1.1726,1.1726,1.1726,1.1726,0.0],["2018-06-29",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-02",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-03",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-05",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-06",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-09",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-10",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-11",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-12",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-13",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-16",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-17",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-18",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-19",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-20",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-23",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-24",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-25",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-26",1.1726,1.1726,1.1726,1.1726,0.0],["2018-07-27",1.4202,1.4202,1.4202,1.4202,3000.0],["2018-07-30",1.4202,1.4202,1.4202,1.4202,0.0],["2018-07-31",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-01",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-02",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-03",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-06",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-07",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-08",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-09",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-10",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-13",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-14",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-15",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-16",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-17",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-20",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-21",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-22",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-23",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-24",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-27",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-28",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-29",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-30",1.4202,1.4202,1.4202,1.4202,0.0],["2018-08-31",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-04",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-05",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-06",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-07",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-10",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-11",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-12",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-13",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-14",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-17",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-18",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-19",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-20",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-21",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-24",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-25",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-26",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-27",1.4202,1.4202,1.4202,1.4202,0.0],["2018-09-28",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-01",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-02",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-03",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-04",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-05",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-08",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-09",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-10",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-11",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-12",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-15",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-16",1.4202,1.4202,1.4202,1.4202,0.0],["2018-10-17",1.391,1.391,1.391,1.391,160000.0],["2018-10-18",1.391,1.391,1.391,1.391,0.0],["2018-10-19",1.391,1.391,1.391,1.391,0.0],["2018-10-22",1.391,1.391,1.391,1.391,0.0],["2018-10-23",1.391,1.391,1.391,1.391,0.0],["2018-10-24",1.391,1.391,1.391,1.391,0.0],["2018-10-25",1.391,1.391,1.391,1.391,0.0],["2018-10-26",1.391,1.391,1.391,1.391,0.0],["2018-10-29",1.391,1.391,1.391,1.391,0.0],["2018-10-30",1.391,1.391,1.391,1.391,0.0],["2018-10-31",1.391,1.391,1.391,1.391,0.0],["2018-11-01",1.391,1.391,1.391,1.391,0.0],["2018-11-02",1.391,1.391,1.391,1.391,0.0],["2018-11-05",1.391,1.391,1.391,1.391,0.0],["2018-11-06",1.391,1.391,1.391,1.391,0.0],["2018-11-07",1.391,1.391,1.391,1.391,0.0],["2018-11-08",1.391,1.391,1.391,1.391,0.0],["2018-11-09",1.391,1.391,1.391,1.391,0.0],["2018-11-12",1.391,1.391,1.391,1.391,0.0],["2018-11-13",1.391,1.391,1.391,1.391,0.0],["2018-11-14",1.391,1.391,1.391,1.391,0.0],["2018-11-15",1.391,1.391,1.391,1.391,0.0],["2018-11-16",1.391,1.391,1.391,1.391,0.0],["2018-11-19",1.391,1.391,1.391,1.391,0.0],["2018-11-20",1.391,1.391,1.391,1.391,0.0],["2018-11-21",1.391,1.391,1.391,1.391,0.0],["2018-11-23",1.391,1.391,1.391,1.391,0.0],["2018-11-26",1.391,1.391,1.391,1.391,0.0],["2018-11-27",1.391,1.391,1.391,1.391,0.0],["2018-11-28",1.391,1.391,1.391,1.391,0.0],["2018-11-29",1.391,1.391,1.391,1.391,0.0],["2018-11-30",1.391,1.391,1.391,1.391,0.0],["2018-12-03",1.391,1.391,1.391,1.391,0.0],["2018-12-04",1.391,1.391,1.391,1.391,0.0],["2018-12-06",1.391,1.391,1.391,1.391,0.0],["2018-12-07",1.391,1.391,1.391,1.391,0.0],["2018-12-10",1.391,1.391,1.391,1.391,0.0],["2018-12-11",1.391,1.391,1.391,1.391,0.0],["2018-12-12",1.391,1.391,1.391,1.391,0.0],["2018-12-13",1.391,1.391,1.391,1.391,0.0],["2018-12-14",1.391,1.391,1.391,1.391,0.0],["2018-12-17",1.391,1.391,1.391,1.391,0.0],["2018-12-18",1.391,1.391,1.391,1.391,0.0],["2018-12-19",1.391,1.391,1.391,1.391,0.0],["2018-12-20",1.391,1.391,1.391,1.391,0.0],["2018-12-21",1.391,1.391,1.391,1.391,0.0],["2018-12-24",1.391,1.391,1.391,1.391,0.0],["2018-12-26",1.391,1.391,1.391,1.391,0.0],["2018-12-27",1.391,1.391,1.391,1.391,0.0],["2018-12-28",1.391,1.391,1.391,1.391,0.0],["2018-12-31",1.391,1.391,1.391,1.391,0.0],["2019-01-02",1.391,1.391,1.391,1.391,0.0],["2019-01-03",1.391,1.391,1.391,1.391,0.0],["2019-01-04",1.391,1.391,1.391,1.391,0.0],["2019-01-07",1.391,1.391,1.391,1.391,0.0],["2019-01-08",1.391,1.391,1.391,1.391,0.0],["2019-01-09",1.391,1.391,1.391,1.391,0.0],["2019-01-10",1.391,1.391,1.391,1.391,0.0],["2019-01-11",1.391,1.391,1.391,1.391,0.0],["2019-01-14",1.391,1.391,1.391,1.391,0.0],["2019-01-15",1.391,1.391,1.391,1.391,0.0],["2019-01-16",1.391,1.391,1.391,1.391,0.0],["2019-01-17",1.391,1.391,1.391,1.391,0.0],["2019-01-18",1.391,1.391,1.391,1.391,0.0],["2019-01-22",1.391,1.391,1.391,1.391,0.0],["2019-01-23",1.391,1.391,1.391,1.391,0.0],["2019-01-24",1.391,1.391,1.391,1.391,0.0],["2019-01-25",1.391,1.391,1.391,1.391,0.0],["2019-01-28",1.391,1.391,1.391,1.391,0.0],["2019-01-29",1.391,1.391,1.391,1.391,0.0],["2019-01-30",1.391,1.391,1.391,1.391,0.0],["2019-01-31",1.391,1.391,1.391,1.391,0.0],["2019-02-01",1.391,1.391,1.391,1.391,0.0],["2019-02-04",1.391,1.391,1.391,1.391,0.0],["2019-02-05",1.391,1.391,1.391,1.391,0.0],["2019-02-06",1.391,1.391,1.391,1.391,0.0],["2019-02-07",1.391,1.391,1.391,1.391,0.0],["2019-02-08",1.391,1.391,1.391,1.391,0.0],["2019-02-11",1.391,1.391,1.391,1.391,0.0],["2019-02-12",1.391,1.391,1.391,1.391,0.0],["2019-02-13",1.391,1.391,1.391,1.391,0.0],["2019-02-14",1.391,1.391,1.391,1.391,0.0],["2019-02-15",1.391,1.391,1.391,1.391,0.0],["2019-02-19",1.391,1.391,1.391,1.391,0.0],["2019-02-20",1.391,1.391,1.391,1.391,100.0],["2019-02-21",1.391,1.391,1.391,1.391,0.0],["2019-02-22",1.391,1.391,1.391,1.391,0.0],["2019-02-25",1.168,1.168,1.168,1.168,200.0],["2019-02-26",1.168,1.168,1.168,1.168,0.0],["2019-02-27",1.168,1.168,1.168,1.168,0.0],["2019-02-28",1.168,1.168,1.168,1.168,0.0],["2019-03-01",1.168,1.168,1.168,1.168,0.0],["2019-03-04",1.168,1.168,1.168,1.168,0.0],["2019-03-05",1.168,1.168,1.168,1.168,0.0],["2019-03-06",1.168,1.168,1.168,1.168,0.0],["2019-03-07",1.168,1.168,1.168,1.168,0.0],["2019-03-08",1.168,1.168,1.168,1.168,0.0],["2019-03-11",1.168,1.168,1.168,1.168,0.0],["2019-03-12",1.168,1.168,1.168,1.168,0.0],["2019-03-13",1.168,1.168,1.168,1.168,0.0],["2019-03-14",1.168,1.168,1.168,1.168,0.0],["2019-03-15",1.168,1.168,1.168,1.168,0.0],["2019-03-18",1.168,1.168,1.168,1.168,0.0],["2019-03-19",1.168,1.168,1.168,1.168,0.0],["2019-03-20",1.168,1.168,1.168,1.168,0.0],["2019-03-21",1.168,1.168,1.168,1.168,0.0],["2019-03-22",1.168,1.168,1.168,1.168,0.0],["2019-03-25",1.168,1.168,1.168,1.168,0.0],["2019-03-26",1.168,1.168,1.168,1.168,0.0],["2019-03-27",1.168,1.168,1.168,1.168,0.0],["2019-03-28",1.168,1.168,1.168,1.168,0.0],["2019-03-29",1.168,1.168,1.168,1.168,0.0],["2019-04-01",1.168,1.168,1.168,1.168,0.0],["2019-04-02",1.168,1.168,1.168,1.168,0.0],["2019-04-03",1.168,1.168,1.168,1.168,0.0],["2019-04-04",1.168,1.168,1.168,1.168,0.0],["2019-04-05",1.168,1.168,1.168,1.168,0.0],["2019-04-08",1.168,1.168,1.168,1.168,0.0],["2019-04-09",1.168,1.168,1.168,1.168,0.0],["2019-04-10",1.168,1.168,1.168,1.168,0.0],["2019-04-11",1.168,1.168,1.168,1.168,0.0],["2019-04-12",1.168,1.168,1.168,1.168,0.0],["2019-04-15",1.168,1.168,1.168,1.168,0.0],["2019-04-16",1.168,1.168,1.168,1.168,0.0],["2019-04-17",1.168,1.168,1.168,1.168,0.0],["2019-04-18",1.168,1.168,1.168,1.168,0.0],["2019-04-22",1.168,1.168,1.168,1.168,0.0],["2019-04-23",1.168,1.168,1.168,1.168,0.0],["2019-04-24",1.168,1.168,1.168,1.168,0.0],["2019-04-25",1.168,1.168,1.168,1.168,0.0],["2019-04-26",1.168,1.168,1.168,1.168,0.0],["2019-04-29",1.168,1.168,1.168,1.168,0.0],["2019-04-30",1.168,1.168,1.168,1.168,0.0],["2019-05-01",1.168,1.168,1.168,1.168,0.0],["2019-05-02",1.168,1.168,1.168,1.168,0.0],["2019-05-03",1.168,1.168,1.168,1.168,0.0],["2019-05-06",1.168,1.168,1.168,1.168,0.0],["2019-05-07",1.168,1.168,1.168,1.168,0.0],["2019-05-08",1.168,1.168,1.168,1.168,0.0],["2019-05-09",1.168,1.168,1.168,1.168,0.0],["2019-05-10",1.168,1.168,1.168,1.168,0.0],["2019-05-13",1.168,1.168,1.168,1.168,0.0],["2019-05-14",1.168,1.168,1.168,1.168,0.0],["2019-05-15",1.168,1.168,1.168,1.168,0.0],["2019-05-16",1.168,1.168,1.168,1.168,0.0],["2019-05-17",1.168,1.168,1.168,1.168,0.0],["2019-05-20",1.168,1.168,1.168,1.168,0.0],["2019-05-21",1.168,1.168,1.168,1.168,0.0],["2019-05-22",1.168,1.168,1.168,1.168,0.0],["2019-05-23",1.168,1.168,1.168,1.168,0.0],["2019-05-24",1.168,1.168,1.168,1.168,0.0],["2019-05-28",1.168,1.168,1.168,1.168,0.0],["2019-05-29",1.168,1.168,1.168,1.168,0.0],["2019-05-30",1.168,1.168,1.168,1.168,0.0],["2019-05-31",1.168,1.168,1.168,1.168,0.0],["2019-06-03",1.168,1.168,1.168,1.168,0.0],["2019-06-04",1.168,1.168,1.168,1.168,0.0],["2019-06-05",1.168,1.168,1.168,1.168,0.0],["2019-06-06",1.168,1.168,1.168,1.168,0.0],["2019-06-07",1.4171,1.4171,1.4171,1.4171,200.0],["2019-06-10",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-11",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-12",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-13",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-14",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-17",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-18",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-19",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-20",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-21",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-24",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-25",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-26",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-27",1.4171,1.4171,1.4171,1.4171,0.0],["2019-06-28",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-01",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-02",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-03",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-05",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-08",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-09",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-10",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-11",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-12",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-15",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-16",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-17",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-18",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-19",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-22",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-23",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-24",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-25",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-26",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-29",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-30",1.4171,1.4171,1.4171,1.4171,0.0],["2019-07-31",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-01",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-02",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-05",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-06",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-07",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-08",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-09",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-12",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-13",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-14",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-15",1.4171,1.4171,1.4171,1.4171,200.0],["2019-08-16",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-19",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-20",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-21",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-22",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-23",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-26",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-27",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-28",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-29",1.4171,1.4171,1.4171,1.4171,0.0],["2019-08-30",1.4171,1.4171,1.4171,1.4171,0.0],["2019-09-03",1.449,1.449,1.449,1.449,0.0],["2019-09-04",1.449,1.449,1.449,1.449,0.0],["2019-09-05",1.449,1.449,1.449,1.449,0.0],["2019-09-06",1.449,1.449,1.449,1.449,0.0],["2019-09-09",1.449,1.449,1.449,1.449,0.0],["2019-09-10",1.449,1.449,1.449,1.449,0.0],["2019-09-11",1.449,1.449,1.449,1.449,0.0],["2019-09-12",1.449,1.449,1.449,1.449,0.0],["2019-09-13",1.449,1.449,1.449,1.449,0.0],["2019-09-16",1.449,1.449,1.449,1.449,0.0],["2019-09-17",1.449,1.449,1.449,1.449,0.0],["2019-09-18",1.449,1.449,1.449,1.449,0.0],["2019-09-19",1.449,1.449,1.449,1.449,0.0],["2019-09-20",1.449,1.449,1.449,1.449,0.0],["2019-09-23",1.449,1.449,1.449,1.449,0.0],["2019-09-24",1.449,1.449,1.449,1.449,0.0],["2019-09-25",1.449,1.449,1.449,1.449,0.0],["2019-09-26",1.449,1.449,1.449,1.449,0.0],["2019-09-27",1.449,1.449,1.449,1.449,0.0],["2019-09-30",1.449,1.449,1.449,1.449,0.0],["2019-10-01",1.449,1.449,1.449,1.449,0.0],["2019-10-02",1.449,1.449,1.449,1.449,0.0],["2019-10-03",1.449,1.449,1.449,1.449,0.0],["2019-10-04",1.449,1.449,1.449,1.449,0.0],["2019-10-07",1.449,1.449,1.449,1.449,0.0],["2019-10-08",1.449,1.449,1.449,1.449,0.0],["2019-10-09",1.449,1.449,1.449,1.449,0.0],["2019-10-10",1.449,1.449,1.449,1.449,0.0],["2019-10-11",1.449,1.449,1.449,1.449,0.0],["2019-10-14",1.449,1.449,1.449,1.449,0.0],["2019-10-15",1.449,1.449,1.449,1.449,0.0],["2019-10-16",1.449,1.449,1.449,1.449,0.0],["2019-10-17",1.449,1.449,1.449,1.449,0.0],["2019-10-18",1.449,1.449,1.449,1.449,0.0],["2019-10-21",1.449,1.449,1.449,1.449,0.0],["2019-10-22",1.449,1.449,1.449,1.449,0.0],["2019-10-23",1.449,1.449,1.449,1.449,0.0],["2019-10-24",1.449,1.449,1.449,1.449,0.0],["2019-10-25",1.449,1.449,1.449,1.449,0.0],["2019-10-28",1.449,1.449,1.449,1.449,0.0],["2019-10-29",1.449,1.449,1.449,1.449,0.0],["2019-10-30",1.449,1.449,1.449,1.449,0.0],["2019-10-31",1.449,1.449,1.449,1.449,0.0],["2019-11-01",1.449,1.449,1.449,1.449,0.0],["2019-11-04",1.449,1.449,1.449,1.449,0.0],["2019-11-05",1.449,1.449,1.449,1.449,0.0],["2019-11-06",1.449,1.449,1.449,1.449,0.0],["2019-11-07",1.449,1.449,1.449,1.449,0.0],["2019-11-08",1.449,1.449,1.449,1.449,0.0],["2019-11-11",1.449,1.449,1.449,1.449,0.0],["2019-11-12",1.449,1.449,1.449,1.449,0.0],["2019-11-13",1.449,1.449,1.449,1.449,0.0],["2019-11-14",1.449,1.449,1.449,1.449,0.0],["2019-11-15",1.449,1.449,1.449,1.449,0.0],["2019-11-18",1.449,1.449,1.449,1.449,0.0],["2019-11-19",1.449,1.449,1.449,1.449,0.0],["2019-11-20",1.449,1.449,1.449,1.449,0.0],["2019-11-21",1.449,1.449,1.449,1.449,0.0],["2019-11-22",1.449,1.449,1.449,1.449,0.0],["2019-11-25",1.449,1.449,1.449,1.449,0.0],["2019-11-26",1.5623,1.5623,1.5623,1.5623,0.0],["2019-11-27",1.5623,1.5623,1.5623,1.5623,0.0],["2019-11-29",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-02",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-03",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-04",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-05",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-06",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-09",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-10",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-11",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-12",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-13",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-16",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-17",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-18",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-19",1.5623,1.5623,1.5623,1.5623,0.0],["2019-12-20",2.9288,2.9288,2.9288,2.9288,10000.0],["2019-12-23",2.9288,2.9288,2.9288,2.9288,0.0],["2019-12-24",2.9288,2.9288,2.9288,2.9288,0.0],["2019-12-26",2.9288,2.9288,2.9288,2.9288,0.0],["2019-12-27",2.9288,2.9288,2.9288,2.9288,0.0],["2019-12-30",2.9288,2.9288,2.9288,2.9288,0.0],["2019-12-31",2.9288,2.9288,2.9288,2.9288,0.0],["2020-01-02",2.9288,2.9288,2.9288,2.9288,0.0],["2020-01-03",2.9288,2.9288,2.9288,2.9288,0.0],["2020-01-06",3.0868,3.0868,3.0868,3.0868,100.0],["2020-01-07",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-08",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-09",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-10",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-13",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-14",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-15",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-16",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-17",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-21",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-22",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-23",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-24",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-27",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-28",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-29",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-30",3.0868,3.0868,3.0868,3.0868,0.0],["2020-01-31",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-03",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-04",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-05",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-06",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-07",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-10",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-11",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-12",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-13",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-14",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-18",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-19",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-20",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-21",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-24",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-25",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-26",3.0868,3.0868,3.0868,3.0868,0.0],["2020-02-27",1.9743,1.9743,1.9743,1.9743,100.0],["2020-02-28",1.9743,1.9743,1.9743,1.9743,0.0],["2020-03-02",1.9743,1.9743,1.9743,1.9743,0.0],["2020-03-03",1.9743,1.9743,1.9743,1.9743,0.0],["2020-03-04",2.1299,2.1299,2.1299,2.1299,0.0],["2020-03-05",2.1299,2.1299,2.1299,2.1299,0.0],["2020-03-06",2.1299,2.1299,2.1299,2.1299,0.0],["2020-03-09",2.1299,2.1299,2.1299,2.1299,0.0],["2020-03-10",2.1299,2.1299,2.1299,2.1299,0.0],["2020-03-11",2.1299,2.1299,2.1299,2.1299,0.0],["2020-03-12",1.2964,1.2964,1.2964,1.2964,400.0],["2020-03-13",1.2964,1.2964,1.2964,1.2964,0.0],["2020-03-16",1.2964,1.2964,1.2964,1.2964,0.0],["2020-03-17",1.2964,1.2964,1.2964,1.2964,0.0],["2020-03-18",1.2964,1.2964,1.2964,1.2964,0.0],["2020-03-19",1.2964,1.2964,1.2964,1.2964,0.0],["2020-03-20",1.2964,1.2964,1.2964,1.2964,0.0],["2020-03-23",0.9631,0.9631,0.9631,0.9631,100.0],["2020-03-24",0.9631,0.9631,0.9631,0.9631,0.0],["2020-03-25",0.9631,0.9631,0.9631,0.9631,0.0],["2020-03-26",0.9631,0.9631,0.9631,0.9631,0.0],["2020-03-27",0.9631,0.9631,0.9631,0.9631,0.0],["2020-03-30",0.9631,0.9631,0.9631,0.9631,0.0],["2020-03-31",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-01",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-02",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-03",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-06",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-07",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-08",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-09",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-13",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-14",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-15",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-16",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-17",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-20",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-21",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-22",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-23",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-24",0.9631,0.9631,0.9631,0.9631,0.0],["2020-04-27",1.2779,1.2779,1.2779,1.2779,2000.0],["2020-04-28",1.2779,1.2779,1.2779,1.2779,0.0],["2020-04-29",1.2927,1.2927,1.2927,1.2927,100.0],["2020-04-30",1.289,1.289,1.2853,1.2853,300.0],["2020-05-01",1.2853,1.2853,1.2853,1.2853,0.0],["2020-05-04",1.2853,1.2853,1.2853,1.2853,0.0],["2020-05-05",1.3076,1.3076,1.3076,1.3076,200.0],["2020-05-06",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-07",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-08",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-11",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-12",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-13",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-14",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-15",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-18",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-19",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-20",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-21",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-22",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-26",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-27",1.3076,1.3076,1.3076,1.3076,0.0],["2020-05-28",1.2964,1.3002,1.2964,1.3002,300.0],["2020-05-29",1.3002,1.3002,1.3002,1.3002,0.0],["2020-06-01",1.2964,1.352,1.2964,1.352,1100.0],["2020-06-02",1.4304,1.4304,1.4304,1.4304,0.0],["2020-06-03",1.4304,1.4304,1.4304,1.4304,0.0],["2020-06-04",1.4304,1.4304,1.4304,1.4304,0.0],["2020-06-05",1.4304,1.4304,1.4304,1.4304,0.0],["2020-06-08",1.4069,1.4069,1.4069,1.4069,1000.0],["2020-06-09",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-10",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-11",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-12",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-15",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-16",1.4069,1.4069,1.4069,1.4069,100.0],["2020-06-17",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-18",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-19",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-22",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-23",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-24",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-25",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-26",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-29",1.4069,1.4069,1.4069,1.4069,0.0],["2020-06-30",1.4069,1.4069,1.4069,1.4069,0.0],["2020-07-01",1.4069,1.4069,1.4069,1.4069,0.0],["2020-07-02",1.3207,1.3207,1.3207,1.3207,100.0],["2020-07-06",1.3207,1.3207,1.3207,1.3207,0.0],["2020-07-07",1.3207,1.3207,1.3207,1.3207,0.0],["2020-07-08",1.3207,1.3207,1.3207,1.3207,0.0],["2020-07-09",1.3128,1.3207,1.3128,1.3207,1100.0],["2020-07-10",1.2736,1.2736,1.2736,1.2736,600.0],["2020-07-13",1.2736,1.2736,1.2736,1.2736,0.0],["2020-07-14",1.2736,1.2736,1.2736,1.2736,0.0],["2020-07-15",1.2736,1.2736,1.2736,1.2736,0.0],["2020-07-16",1.4343,1.4343,1.4343,1.4343,3600.0],["2020-07-17",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-20",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-21",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-22",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-23",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-24",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-27",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-28",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-29",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-30",1.4343,1.4343,1.4343,1.4343,0.0],["2020-07-31",1.4343,1.4343,1.4343,1.4343,0.0],["2020-08-03",1.5421,1.5421,1.5421,1.5421,100.0],["2020-08-04",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-05",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-06",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-07",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-10",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-11",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-12",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-13",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-14",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-17",1.5636,1.5636,1.5636,1.5636,0.0],["2020-08-18",1.6498,1.6773,1.6498,1.6773,1300.0],["2020-08-19",1.6263,1.6263,1.6263,1.6263,300.0],["2020-08-20",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-21",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-24",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-25",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-26",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-27",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-28",1.6263,1.6263,1.6263,1.6263,0.0],["2020-08-31",1.6263,1.6263,1.6263,1.6263,0.0],["2020-09-01",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-02",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-03",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-04",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-08",1.6873,1.6873,1.6873,1.6873,3000.0],["2020-09-09",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-10",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-11",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-14",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-15",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-16",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-17",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-18",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-21",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-22",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-23",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-24",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-25",1.6873,1.6873,1.6873,1.6873,4000.0],["2020-09-28",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-29",1.6873,1.6873,1.6873,1.6873,0.0],["2020-09-30",1.6873,1.6873,1.6873,1.6873,0.0],["2020-10-01",1.6873,1.6873,1.6873,1.6873,0.0],["2020-10-02",1.6873,1.6873,1.6873,1.6873,0.0],["2020-10-05",1.6873,1.6873,1.6873,1.6873,0.0],["2020-10-06",1.7768,1.7768,1.7768,1.7768,500.0],["2020-10-07",1.7768,1.7768,1.7768,1.7768,0.0],["2020-10-08",1.7768,1.7768,1.7768,1.7768,0.0],["2020-10-09",1.7768,1.7768,1.7768,1.7768,0.0],["2020-10-12",1.7768,1.7768,1.7768,1.7768,0.0],["2020-10-13",1.7768,1.7768,1.7768,1.7768,0.0],["2020-10-14",2.0817,2.0817,2.0817,2.0817,100.0],["2020-10-15",1.9597,1.9597,1.9597,1.9597,500.0],["2020-10-16",1.9597,1.9597,1.9597,1.9597,0.0],["2020-10-19",1.9597,1.9597,1.9597,1.9597,0.0],["2020-10-20",1.9597,1.9597,1.9597,1.9597,7000.0],["2020-10-21",1.9597,1.9597,1.9597,1.9597,0.0],["2020-10-22",1.9597,1.9597,1.9597,1.9597,0.0],["2020-10-23",1.9597,1.9597,1.9597,1.9597,0.0],["2020-10-26",1.8459,1.8459,1.8459,1.8459,100.0],["2020-10-27",1.8459,1.8459,1.8459,1.8459,0.0],["2020-10-28",1.8459,1.8459,1.8459,1.8459,0.0],["2020-10-29",1.8459,1.8459,1.8459,1.8459,0.0],["2020-10-30",1.8459,1.8459,1.8459,1.8459,0.0],["2020-11-02",1.8459,1.8459,1.8459,1.8459,0.0],["2020-11-03",1.8459,1.8459,1.8459,1.8459,300.0],["2020-11-04",1.8459,1.8459,1.8459,1.8459,0.0],["2020-11-05",1.8459,1.8459,1.8459,1.8459,0.0],["2020-11-06",1.8459,1.8459,1.8459,1.8459,0.0],["2020-11-09",1.8459,1.8459,1.8459,1.8459,0.0],["2020-11-10",1.9272,1.9272,1.9272,1.9272,100.0],["2020-11-11",2.037,2.0736,2.037,2.0736,1400.0],["2020-11-12",2.0736,2.0736,2.0736,2.0736,0.0],["2020-11-13",2.0736,2.0736,2.0736,2.0736,0.0],["2020-11-16",2.1142,2.1142,2.1142,2.1142,200.0],["2020-11-17",2.1142,2.1142,2.1142,2.1142,0.0],["2020-11-18",2.177,2.177,2.177,2.177,0.0],["2020-11-19",2.177,2.177,2.177,2.177,0.0],["2020-11-20",2.177,2.177,2.177,2.177,100.0],["2020-11-23",2.177,2.177,2.177,2.177,0.0],["2020-11-24",2.177,2.177,2.177,2.177,0.0],["2020-11-25",2.177,2.177,2.177,2.177,0.0],["2020-11-27",2.177,2.177,2.177,2.177,0.0],["2020-11-30",2.177,2.177,2.177,2.177,0.0],["2020-12-01",2.177,2.177,2.177,2.177,0.0],["2020-12-02",2.177,2.177,2.177,2.177,0.0],["2020-12-03",2.177,2.177,2.177,2.177,0.0],["2020-12-04",2.671,2.671,2.671,2.671,100.0],["2020-12-07",2.671,2.671,2.671,2.671,0.0],["2020-12-08",2.7966,2.7966,2.7548,2.7548,1500.0],["2020-12-09",2.7548,2.7548,2.7548,2.7548,0.0],["2020-12-10",2.7548,2.7548,2.7548,2.7548,0.0],["2020-12-11",2.9767,2.9767,2.9767,2.9767,100.0],["2020-12-14",2.9809,2.9809,2.9809,2.9809,500.0],["2020-12-15",2.9809,2.9809,2.9809,2.9809,0.0],["2020-12-16",2.7841,2.7841,2.7841,2.7841,1000.0],["2020-12-17",2.9474,2.9474,2.9474,2.9474,1000.0],["2020-12-18",2.9474,2.9474,2.9474,2.9474,0.0],["2020-12-21",2.9474,2.9474,2.9474,2.9474,0.0],["2020-12-22",2.8469,2.8469,2.8469,2.8469,300.0],["2020-12-23",2.8469,2.8469,2.8469,2.8469,0.0],["2020-12-24",2.8469,2.8469,2.8469,2.8469,0.0],["2020-12-28",2.9306,2.9306,2.9306,2.9306,200.0],["2020-12-29",2.9306,2.9306,2.9306,2.9306,0.0],["2020-12-30",2.9306,2.9306,2.9306,2.9306,0.0],["2020-12-31",2.7648,2.7648,2.7648,2.7648,100.0],["2021-01-04",2.9474,3.0353,2.9474,3.0353,1500.0],["2021-01-05",3.0353,3.0353,3.0353,3.0353,0.0],["2021-01-06",3.0353,3.0353,3.0353,3.0353,0.0],["2021-01-07",3.1399,3.1399,3.0646,3.0646,300.0],["2021-01-08",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-11",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-12",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-13",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-14",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-15",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-19",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-20",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-21",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-22",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-25",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-26",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-27",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-28",3.0646,3.0646,3.0646,3.0646,0.0],["2021-01-29",3.0646,3.0646,3.0646,3.0646,0.0],["2021-02-01",3.0646,3.0646,3.0646,3.0646,0.0],["2021-02-02",3.0646,3.0646,3.0646,3.0646,0.0],["2021-02-03",3.0646,3.0646,3.0646,3.0646,0.0],["2021-02-04",3.0646,3.0646,3.0646,3.0646,0.0],["2021-02-05",2.7841,2.7841,2.7841,2.7841,100.0],["2021-02-08",2.7841,2.7841,2.7841,2.7841,0.0],["2021-02-09",2.9097,2.9097,2.8846,2.8846,300.0],["2021-02-10",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-11",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-12",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-16",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-17",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-18",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-19",2.8846,2.8846,2.8846,2.8846,0.0],["2021-02-22",2.692,2.692,2.692,2.692,4900.0],["2021-02-23",2.692,2.692,2.692,2.692,0.0],["2021-02-24",2.692,2.692,2.692,2.692,0.0],["2021-02-25",2.692,2.692,2.692,2.692,0.0],["2021-02-26",2.4533,2.4533,2.445,2.445,1100.0],["2021-03-01",2.4282,2.4282,2.4282,2.4282,500.0],["2021-03-02",2.4282,2.4282,2.4282,2.4282,0.0],["2021-03-03",2.4324,2.4366,2.4324,2.4366,1600.0],["2021-03-04",2.401,2.401,2.401,2.401,300.0],["2021-03-05",2.3921,2.3921,2.3921,2.3921,300.0],["2021-03-08",2.3921,2.3921,2.3921,2.3921,0.0],["2021-03-09",2.5211,2.5211,2.5211,2.5211,500.0],["2021-03-10",2.5211,2.5211,2.5211,2.5211,0.0],["2021-03-11",2.6811,2.7078,2.6811,2.6811,1100.0],["2021-03-12",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-15",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-16",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-17",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-18",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-19",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-22",2.6811,2.6811,2.6811,2.6811,0.0],["2021-03-23",2.7367,2.7701,2.7367,2.7701,500.0],["2021-03-24",2.7701,2.7701,2.7701,2.7701,0.0],["2021-03-25",2.7701,2.7701,2.7701,2.7701,0.0],["2021-03-26",2.7701,2.7701,2.7701,2.7701,0.0],["2021-03-29",2.7701,2.7701,2.7701,2.7701,0.0],["2021-03-30",2.7701,2.7701,2.7701,2.7701,0.0],["2021-03-31",3.0822,3.1347,3.0822,3.1347,700.0],["2021-04-01",3.1347,3.1347,3.1347,3.1347,0.0],["2021-04-05",3.196,3.3081,3.196,3.3081,1900.0],["2021-04-06",3.0546,3.0546,3.0524,3.0524,900.0],["2021-04-07",3.028,3.028,3.028,3.028,200.0],["2021-04-08",3.028,3.028,3.028,3.028,0.0],["2021-04-09",2.9279,2.9279,2.9279,2.9279,700.0],["2021-04-12",2.9257,2.9257,2.8345,2.8345,3800.0],["2021-04-13",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-14",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-15",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-16",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-19",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-20",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-21",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-22",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-23",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-26",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-27",2.8345,2.8345,2.8345,2.8345,0.0],["2021-04-28",3.4281,3.4281,3.4281,3.4281,100.0],["2021-04-29",3.4281,3.4281,3.4281,3.4281,0.0],["2021-04-30",3.3392,3.3392,3.3392,3.3392,1200.0],["2021-05-03",3.3392,3.3392,3.3392,3.3392,0.0],["2021-05-04",3.3392,3.3392,3.3392,3.3392,0.0],["2021-05-05",3.3392,3.3392,3.3392,3.3392,0.0],["2021-05-06",3.2925,3.2925,3.2925,3.2925,200.0],["2021-05-07",3.2925,3.2925,3.2925,3.2925,0.0],["2021-05-10",3.2925,3.2925,3.2925,3.2925,0.0],["2021-05-11",3.2925,3.2925,3.2925,3.2925,0.0],["2021-05-12",3.3792,3.3792,3.3792,3.3792,800.0],["2021-05-13",3.3792,3.3792,3.3792,3.3792,0.0],["2021-05-14",3.3792,3.3792,3.3792,3.3792,0.0],["2021-05-17",3.3792,3.3792,3.3792,3.3792,0.0],["2021-05-18",3.4681,3.4681,3.4681,3.4681,800.0],["2021-05-19",3.5482,3.5482,3.5482,3.5482,600.0],["2021-05-20",3.5482,3.5482,3.5482,3.5482,0.0],["2021-05-21",3.5482,3.5482,3.5482,3.5482,0.0],["2021-05-24",3.5482,3.5482,3.5482,3.5482,0.0],["2021-05-25",3.5482,3.5482,3.5482,3.5482,100.0],["2021-05-26",3.6528,3.6892,3.6528,3.6892,1400.0],["2021-05-27",3.1934,3.2252,3.1934,3.2161,3600.0],["2021-05-28",3.1752,3.1752,3.1752,3.1752,400.0],["2021-06-01",3.1752,3.1752,3.1752,3.1752,0.0],["2021-06-02",3.1752,3.1752,3.1752,3.1752,0.0],["2021-06-03",3.1797,3.1797,3.1797,3.1797,500.0],["2021-06-04",3.207,3.207,3.207,3.207,800.0],["2021-06-07",3.207,3.207,3.207,3.207,400.0],["2021-06-08",3.1843,3.1843,3.1843,3.1843,800.0],["2021-06-09",3.1843,3.2343,3.1615,3.2343,2000.0],["2021-06-10",3.2343,3.2343,3.2343,3.2343,0.0],["2021-06-11",3.1843,3.1843,3.1843,3.1843,600.0],["2021-06-14",3.1843,3.1843,3.1843,3.1843,0.0],["2021-06-15",3.1388,3.1388,3.1388,3.1388,700.0],["2021-06-16",3.0933,3.1024,3.0933,3.1024,2900.0],["2021-06-17",3.1024,3.1024,3.1024,3.1024,0.0],["2021-06-18",2.9568,2.9568,2.9568,2.9568,600.0],["2021-06-21",3.0933,3.0933,3.0933,3.0933,200.0],["2021-06-22",3.0933,3.0933,3.0933,3.0933,0.0],["2021-06-23",3.0933,3.0933,3.0933,3.0933,0.0],["2021-06-24",3.0478,3.0478,3.0478,3.0478,500.0],["2021-06-25",3.0705,3.0705,3.0705,3.0705,1500.0],["2021-06-28",3.0342,3.0342,2.9568,2.9841,10700.0],["2021-06-29",2.9386,2.9386,2.9386,2.9386,400.0],["2021-06-30",2.9386,2.9386,2.9386,2.9386,40100.0],["2021-07-01",2.9386,2.9386,2.9386,2.9386,0.0],["2021-07-02",2.9568,3.0009,2.9568,3.0009,2400.0],["2021-07-06",2.925,2.925,2.8431,2.8431,5000.0],["2021-07-07",2.8431,2.8431,2.8431,2.8431,0.0],["2021-07-08",2.7316,2.743,2.7316,2.743,900.0],["2021-07-09",2.743,2.743,2.743,2.743,0.0],["2021-07-12",2.743,2.743,2.743,2.743,0.0],["2021-07-13",2.7521,2.7521,2.7521,2.7521,900.0],["2021-07-14",2.7521,2.7521,2.7521,2.7521,0.0],["2021-07-15",2.7658,2.7658,2.7521,2.7521,2700.0],["2021-07-16",2.7385,2.7385,2.7203,2.7203,700.0],["2021-07-19",2.5315,2.5315,2.5315,2.5315,300.0],["2021-07-20",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-21",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-22",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-23",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-26",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-27",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-28",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-29",2.5315,2.5315,2.5315,2.5315,0.0],["2021-07-30",2.6839,2.6975,2.6839,2.6975,1300.0],["2021-08-02",2.6975,2.6975,2.6975,2.6975,0.0],["2021-08-03",2.627,2.6361,2.6202,2.6361,1400.0],["2021-08-04",2.5247,2.5247,2.4633,2.4633,1700.0],["2021-08-05",2.4633,2.4633,2.4633,2.4633,0.0],["2021-08-06",2.4774,2.5929,2.4774,2.5929,600.0],["2021-08-09",2.5929,2.5929,2.5929,2.5929,0.0],["2021-08-10",2.5019,2.5338,2.4928,2.4928,800.0],["2021-08-11",2.4928,2.4928,2.4928,2.4928,0.0],["2021-08-12",2.4928,2.4928,2.4928,2.4928,0.0],["2021-08-13",2.4928,2.4928,2.4928,2.4928,0.0],["2021-08-16",2.5702,2.6143,2.5624,2.6143,1700.0],["2021-08-17",2.5019,2.5338,2.4928,2.4928,2200.0],["2021-08-18",2.4928,2.4928,2.4928,2.4928,0.0],["2021-08-19",2.4974,2.4974,2.4974,2.4974,100.0],["2021-08-20",2.4974,2.4974,2.4974,2.4974,0.0],["2021-08-23",2.5315,2.5315,2.4669,2.4851,1800.0],["2021-08-24",2.4851,2.4851,2.4851,2.4851,0.0],["2021-08-25",2.4851,2.4851,2.4851,2.4851,0.0],["2021-08-26",2.4851,2.4851,2.4851,2.4851,0.0],["2021-08-27",2.4851,2.4851,2.4851,2.4851,0.0],["2021-08-30",2.5292,2.5929,2.5292,2.5929,1600.0],["2021-08-31",2.5369,2.5373,2.5327,2.5327,3100.0],["2021-09-01",2.5327,2.5327,2.5327,2.5327,0.0],["2021-09-02",2.5327,2.5327,2.5327,2.5327,0.0],["2021-09-03",2.5003,2.5466,2.5003,2.5466,6400.0],["2021-09-07",2.5003,2.5512,2.5003,2.5512,4500.0],["2021-09-08",2.5003,2.5003,2.5003,2.5003,2300.0],["2021-09-09",2.5003,2.5003,2.5003,2.5003,0.0],["2021-09-10",2.5003,2.5003,2.5003,2.5003,0.0],["2021-09-13",2.4494,2.4494,2.41,2.41,1800.0],["2021-09-14",2.4776,2.4776,2.4776,2.4776,4000.0],["2021-09-15",2.4262,2.4262,2.3892,2.3892,3200.0],["2021-09-16",2.3892,2.3892,2.3892,2.3892,0.0],["2021-09-17",2.3892,2.3892,2.3892,2.3892,0.0],["2021-09-20",2.3382,2.3429,2.3382,2.3429,1300.0],["2021-09-21",2.3614,2.366,2.3614,2.366,1000.0],["2021-09-22",2.4702,2.4702,2.4702,2.4702,200.0],["2021-09-23",2.4725,2.4725,2.4447,2.4447,2400.0],["2021-09-24",2.5651,2.5651,2.5651,2.5651,100.0],["2021-09-27",2.5651,2.5651,2.5651,2.5651,0.0],["2021-09-28",2.5929,2.5929,2.5929,2.5929,1200.0],["2021-09-29",2.5165,2.5165,2.5165,2.5165,200.0],["2021-09-30",2.5165,2.5165,2.5165,2.5165,0.0],["2021-10-01",2.6925,2.6925,2.6925,2.6925,500.0],["2021-10-04",2.6925,2.6925,2.6925,2.6925,0.0],["2021-10-05",2.6832,2.6832,2.6832,2.6832,500.0],["2021-10-06",2.6832,2.6832,2.6832,2.6832,0.0],["2021-10-07",2.6832,2.6832,2.6832,2.6832,0.0],["2021-10-08",2.6485,2.6485,2.6485,2.6485,1300.0],["2021-10-11",2.5235,2.5235,2.5235,2.5235,200.0],["2021-10-12",2.5582,2.5582,2.5582,2.5582,200.0],["2021-10-13",2.5049,2.5327,2.5049,2.5281,10500.0],["2021-10-14",2.5281,2.5281,2.5281,2.5281,200.0],["2021-10-15",2.4725,2.4725,2.4494,2.4494,3000.0],["2021-10-18",2.4771,2.5096,2.4771,2.5096,1200.0],["2021-10-19",2.5096,2.5096,2.5096,2.5096,0.0],["2021-10-20",2.5651,2.5651,2.5489,2.5535,2600.0],["2021-10-21",2.5535,2.5535,2.5535,2.5535,2000.0],["2021-10-22",2.5327,2.5466,2.5188,2.5188,3400.0],["2021-10-25",2.5559,2.5559,2.5559,2.5559,500.0],["2021-10-26",2.5281,2.5281,2.4864,2.5003,4000.0],["2021-10-27",2.3984,2.3984,2.3984,2.3984,2400.0],["2021-10-28",2.4008,2.4008,2.3984,2.3984,1700.0],["2021-10-29",2.4725,2.4725,2.4725,2.4725,3000.0],["2021-11-01",2.5827,2.586,2.5795,2.586,1800.0],["2021-11-02",2.491,2.491,2.491,2.491,5500.0],["2021-11-03",2.491,2.491,2.491,2.491,0.0],["2021-11-04",2.6346,2.6346,2.6346,2.6346,300.0],["2021-11-05",2.6346,2.6346,2.6346,2.6346,8100.0],["2021-11-08",2.6346,2.6346,2.6346,2.6346,0.0],["2021-11-09",2.6346,2.6346,2.6346,2.6346,0.0],["2021-11-10",2.6346,2.6346,2.6346,2.6346,0.0],["2021-11-11",2.6346,2.6346,2.6346,2.6346,0.0],["2021-11-12",2.5512,2.5512,2.5512,2.5512,1000.0],["2021-11-15",2.5512,2.5512,2.5512,2.5512,0.0],["2021-11-16",2.5605,2.5605,2.4771,2.4957,1600.0],["2021-11-17",2.5952,2.5952,2.5674,2.5674,4600.0],["2021-11-18",2.5096,2.5235,2.491,2.491,1600.0],["2021-11-19",2.6043,2.6047,2.6043,2.6043,2400.0],["2021-11-22",2.5005,2.5241,2.5005,2.5076,2100.0],["2021-11-23",2.4958,2.4958,2.4958,2.4958,300.0],["2021-11-24",2.4958,2.4958,2.4958,2.4958,0.0],["2021-11-26",2.4675,2.4675,2.4675,2.4675,200.0],["2021-11-29",2.3721,2.3721,2.3212,2.3471,2900.0],["2021-11-30",2.3471,2.3471,2.3471,2.3471,0.0],["2021-12-01",2.3495,2.3495,2.3118,2.3118,1300.0],["2021-12-02",2.2221,2.2221,2.1938,2.2174,3400.0],["2021-12-03",2.2174,2.2174,2.0995,2.0995,1100.0],["2021-12-06",2.0995,2.0995,2.0995,2.0995,0.0],["2021-12-07",2.3023,2.3023,2.2646,2.2646,200.0],["2021-12-08",2.4439,2.484,2.4439,2.484,3000.0],["2021-12-09",2.484,2.484,2.484,2.484,0.0],["2021-12-10",2.484,2.484,2.484,2.484,0.0],["2021-12-13",2.4769,2.4769,2.4769,2.4769,1000.0],["2021-12-14",2.4439,2.4439,2.4439,2.4439,500.0],["2021-12-15",2.3943,2.3943,2.3943,2.3943,2000.0],["2021-12-16",2.5335,2.5335,2.5335,2.5335,1000.0],["2021-12-17",2.5335,2.5335,2.5335,2.5335,0.0],["2021-12-20",2.4769,2.4769,2.4769,2.4769,4400.0],["2021-12-21",2.5807,2.5948,2.5807,2.5948,4200.0],["2021-12-22",2.5948,2.5948,2.5948,2.5948,0.0],["2021-12-23",2.609,2.6302,2.609,2.6302,700.0],["2021-12-27",2.6397,2.6397,2.6397,2.6397,600.0],["2021-12-28",2.6656,2.7835,2.6656,2.7835,1900.0],["2021-12-29",2.6939,2.6986,2.6939,2.6986,700.0],["2021-12-30",2.6137,2.6137,2.6137,2.6137,100.0],["2021-12-31",2.5948,2.5948,2.5948,2.5948,500.0],["2022-01-03",2.5948,2.5948,2.5948,2.5948,0.0],["2022-01-04",2.6703,2.6703,2.6703,2.6703,100.0],["2022-01-05",2.6703,2.6703,2.6703,2.6703,0.0],["2022-01-06",2.6703,2.6703,2.6703,2.6703,0.0],["2022-01-07",2.6986,2.6986,2.6986,2.6986,1800.0],["2022-01-10",2.6609,2.6609,2.6609,2.6609,500.0],["2022-01-11",2.6609,2.6609,2.6609,2.6609,0.0],["2022-01-12",2.7434,2.7434,2.7364,2.7364,1400.0],["2022-01-13",2.7364,2.7364,2.7364,2.7364,0.0],["2022-01-14",2.7364,2.7364,2.7364,2.7364,0.0],["2022-01-18",2.7364,2.7364,2.7364,2.7364,0.0],["2022-01-19",2.642,2.642,2.642,2.642,600.0],["2022-01-20",2.5712,2.5712,2.5335,2.5335,1200.0],["2022-01-21",2.5335,2.5335,2.5335,2.5335,0.0],["2022-01-24",2.3542,2.3542,2.3212,2.3212,1500.0],["2022-01-25",2.4203,2.4321,2.4085,2.4321,900.0],["2022-01-26",2.4321,2.4321,2.4321,2.4321,0.0],["2022-01-27",2.4769,2.5948,2.4722,2.4722,5200.0],["2022-01-28",2.4722,2.4722,2.4722,2.4722,0.0],["2022-01-31",2.5996,2.5996,2.5996,2.5996,1400.0],["2022-02-01",2.5807,2.5948,2.4863,2.5948,500.0],["2022-02-02",2.5948,2.5948,2.5948,2.5948,0.0],["2022-02-03",2.5948,2.5948,2.5948,2.5948,0.0],["2022-02-04",2.5948,2.5948,2.5948,2.5948,0.0],["2022-02-07",2.5948,2.5948,2.5948,2.5948,500.0],["2022-02-08",2.5948,2.5948,2.5948,2.5948,0.0],["2022-02-09",2.5948,2.5948,2.5948,2.5948,0.0],["2022-02-10",2.5948,2.7128,2.5948,2.7128,2800.0],["2022-02-11",2.7128,2.7128,2.7128,2.7128,0.0],["2022-02-14",2.6703,2.675,2.6703,2.675,3000.0],["2022-02-15",2.675,2.675,2.675,2.675,0.0],["2022-02-16",2.6231,2.6491,2.6231,2.6491,1900.0],["2022-02-17",2.7482,2.7482,2.7482,2.7482,400.0],["2022-02-18",2.6043,2.6043,2.6043,2.6043,500.0],["2022-02-22",2.6043,2.6043,2.6043,2.6043,0.0],["2022-02-23",2.6043,2.6043,2.6043,2.6043,0.0],["2022-02-24",2.6798,2.7694,2.6798,2.7694,900.0],["2022-02-25",2.76,2.7694,2.76,2.7694,1300.0],["2022-02-28",2.7694,2.7694,2.7694,2.7694,0.0],["2022-03-01",2.7694,2.7694,2.7694,2.7694,30000.0],["2022-03-02",2.7694,2.7694,2.7694,2.7694,0.0],["2022-03-03",2.7694,2.7694,2.7694,2.7694,0.0],["2022-03-04",2.7694,2.7694,2.7694,2.7694,300.0],["2022-03-07",2.7256,2.7256,2.7013,2.7013,400.0],["2022-03-08",3.0274,3.042,3.0176,3.042,1200.0],["2022-03-09",3.042,3.042,3.042,3.042,0.0],["2022-03-10",3.042,3.042,3.042,3.042,0.0],["2022-03-11",2.9933,2.9933,2.9933,2.9933,11800.0],["2022-03-14",2.9933,3.0298,2.9933,3.0298,1100.0],["2022-03-15",2.9835,2.9835,2.9835,2.9835,300.0],["2022-03-16",2.9397,2.9397,2.9397,2.9397,200.0],["2022-03-17",2.9397,2.9397,2.9397,2.9397,0.0],["2022-03-18",2.9397,2.9397,2.9397,2.9397,0.0],["2022-03-21",2.93,2.93,2.93,2.93,2000.0],["2022-03-22",2.9519,2.9519,2.9519,2.9519,400.0],["2022-03-23",2.9548,3.0712,2.9548,3.0663,6000.0],["2022-03-24",3.0955,3.0955,3.0955,3.0955,3500.0],["2022-03-25",3.1636,3.1636,3.1636,3.1636,1500.0],["2022-03-28",3.2707,3.4362,3.2707,3.4362,12900.0],["2022-03-29",3.3388,3.4411,3.3388,3.4411,400.0],["2022-03-30",3.4411,3.4411,3.4411,3.4411,0.0],["2022-03-31",3.4265,3.4265,3.2318,3.2318,800.0],["2022-04-01",3.387,3.387,3.3681,3.3681,800.0],["2022-04-04",3.4143,3.4143,3.3583,3.3583,5400.0],["2022-04-05",3.3583,3.3583,3.3583,3.3583,0.0],["2022-04-06",3.3583,3.3583,3.3583,3.3583,0.0],["2022-04-07",3.3583,3.3583,3.3583,3.3583,0.0],["2022-04-08",3.3583,3.3583,3.3583,3.3583,0.0],["2022-04-11",3.5613,3.5613,3.5613,3.5613,200.0],["2022-04-12",3.334,3.334,3.334,3.334,100.0],["2022-04-13",3.334,3.334,3.334,3.334,0.0],["2022-04-14",3.334,3.334,3.334,3.334,0.0],["2022-04-18",3.5968,3.5968,3.5919,3.5919,1100.0],["2022-04-19",3.5919,3.5919,3.5919,3.5919,0.0],["2022-04-20",3.334,3.334,3.2561,3.261,1200.0],["2022-04-21",3.3121,3.3121,3.3121,3.3121,700.0],["2022-04-22",3.278,3.278,3.278,3.278,500.0],["2022-04-25",3.278,3.278,3.278,3.278,0.0],["2022-04-26",3.115,3.115,3.0955,3.0955,500.0],["2022-04-27",3.0955,3.0955,3.0955,3.0955,0.0],["2022-04-28",3.2172,3.2172,3.2172,3.2172,1500.0],["2022-04-29",3.1198,3.1198,3.1198,3.1198,1000.0],["2022-05-02",3.0712,3.0712,2.9933,2.9933,1500.0],["2022-05-03",2.9933,2.9933,2.9933,2.9933,0.0],["2022-05-04",2.9933,2.9933,2.9933,2.9933,0.0],["2022-05-05",2.9933,2.9933,2.9933,2.9933,0.0],["2022-05-06",3.188,3.188,3.188,3.188,200.0],["2022-05-09",3.188,3.188,3.188,3.188,0.0],["2022-05-10",2.9728,2.9728,2.9728,2.9728,200.0],["2022-05-11",3.0663,3.0663,3.0663,3.0663,1500.0],["2022-05-12",3.0663,3.0663,3.0663,3.0663,0.0],["2022-05-13",3.0663,3.0663,3.0663,3.0663,0.0],["2022-05-16",3.2707,3.334,3.2707,3.334,300.0],["2022-05-17",3.334,3.334,3.334,3.334,0.0],["2022-05-18",3.188,3.188,3.188,3.188,1000.0],["2022-05-19",3.188,3.188,3.188,3.188,0.0],["2022-05-20",3.6503,3.6956,3.6503,3.6956,2500.0],["2022-05-23",3.7526,3.828,3.7526,3.828,1700.0],["2022-05-24",3.8483,3.8483,3.8153,3.8153,2000.0],["2022-05-25",3.8153,3.8153,3.8153,3.8153,0.0],["2022-05-26",3.9015,3.9268,3.8964,3.9268,2400.0],["2022-05-27",3.9648,3.9648,3.9648,3.9648,400.0],["2022-05-31",3.9648,3.9648,3.9648,3.9648,0.0],["2022-06-01",3.9648,3.9648,3.9648,3.9648,0.0],["2022-06-02",3.9648,3.9648,3.9648,3.9648,0.0],["2022-06-03",4.1649,4.2916,4.1649,4.2916,4400.0],["2022-06-06",4.2916,4.2916,4.2916,4.2916,0.0],["2022-06-07",4.2561,4.2561,4.2561,4.2561,500.0],["2022-06-08",4.2409,4.2409,4.2409,4.2409,100.0],["2022-06-09",4.2409,4.2409,4.2409,4.2409,0.0],["2022-06-10",3.9927,3.9927,3.9167,3.9775,1400.0],["2022-06-13",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-14",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-15",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-16",3.9775,3.9775,3.9775,3.9775,400.0],["2022-06-17",3.9775,3.9775,3.9775,3.9775,500.0],["2022-06-21",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-22",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-23",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-24",3.9775,3.9775,3.9775,3.9775,0.0],["2022-06-27",3.98,3.98,3.98,3.98,1000.0],["2022-06-28",3.98,3.98,3.98,3.98,0.0],["2022-06-29",3.9673,3.9673,3.9673,3.9673,100.0],["2022-06-30",3.6988,3.6988,3.6836,3.6988,3900.0],["2022-07-01",3.6481,3.6481,3.5615,3.5615,400.0],["2022-07-05",3.5615,3.5615,3.5615,3.5615,0.0],["2022-07-06",3.5615,3.5615,3.5615,3.5615,0.0],["2022-07-07",3.5615,3.5615,3.5615,3.5615,0.0],["2022-07-08",3.4987,3.4987,3.4353,3.4353,3800.0],["2022-07-11",3.4961,3.4961,3.4961,3.4961,2000.0],["2022-07-12",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-13",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-14",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-15",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-18",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-19",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-20",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-21",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-22",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-25",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-26",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-27",3.4961,3.4961,3.4961,3.4961,0.0],["2022-07-28",4.0955,4.0955,4.0535,4.0535,1500.0],["2022-07-29",4.0535,4.0535,4.0535,4.0535,0.0],["2022-08-01",4.0535,4.0535,4.0535,4.0535,100.0],["2022-08-02",4.0535,4.0535,4.0535,4.0535,100.0],["2022-08-03",4.2283,4.2283,4.2004,4.2004,300.0],["2022-08-04",4.2004,4.2004,4.2004,4.2004,0.0],["2022-08-05",4.2004,4.2004,4.2004,4.2004,0.0],["2022-08-08",4.2004,4.2004,4.2004,4.2004,0.0],["2022-08-09",4.3727,4.3727,4.3727,4.3727,200.0],["2022-08-10",4.3727,4.3727,4.3727,4.3727,0.0],["2022-08-11",4.4183,4.4183,4.4183,4.4183,8600.0],["2022-08-12",4.4183,4.4183,4.4183,4.4183,0.0],["2022-08-15",4.4183,4.4183,4.4183,4.4183,0.0],["2022-08-16",4.1903,4.1903,4.1903,4.1903,200.0],["2022-08-17",4.3575,4.3575,4.3575,4.3575,300.0],["2022-08-18",4.3575,4.3575,4.3575,4.3575,0.0],["2022-08-19",4.3575,4.3575,4.3575,4.3575,0.0],["2022-08-22",4.2359,4.2359,4.2359,4.2359,3000.0],["2022-08-23",4.2359,4.2359,4.2359,4.2359,0.0],["2022-08-24",4.1801,4.1801,4.1801,4.1801,3000.0],["2022-08-25",4.1801,4.1801,4.1548,4.1801,5500.0],["2022-08-26",4.1801,4.1801,4.1801,4.1801,0.0],["2022-08-29",4.1801,4.1801,4.1801,4.1801,0.0],["2022-08-30",3.5012,3.5012,3.2174,3.2174,1200.0],["2022-08-31",3.3441,3.3948,3.3086,3.3593,3900.0],["2022-09-01",3.4638,3.4638,3.4638,3.4638,0.0],["2022-09-02",3.2914,3.2914,3.2914,3.2914,500.0],["2022-09-06",3.422,3.422,3.422,3.422,100.0],["2022-09-07",3.422,3.422,3.422,3.422,0.0],["2022-09-08",3.422,3.422,3.422,3.422,0.0],["2022-09-09",3.422,3.422,3.422,3.422,0.0],["2022-09-12",3.6064,3.6806,3.6064,3.6702,2500.0],["2022-09-13",3.6702,3.6702,3.6702,3.6702,0.0],["2022-09-14",3.6702,3.6702,3.6702,3.6702,0.0],["2022-09-15",3.6702,3.6702,3.6702,3.6702,0.0],["2022-09-16",3.6702,3.6702,3.6702,3.6702,0.0],["2022-09-19",3.5291,3.5291,3.5291,3.5291,300.0],["2022-09-20",3.5265,3.5265,3.5265,3.5265,600.0],["2022-09-21",3.5265,3.5265,3.5265,3.5265,0.0],["2022-09-22",3.5317,3.5317,3.5317,3.5317,6000.0],["2022-09-23",3.4481,3.4481,3.2914,3.2914,900.0],["2022-09-26",3.2914,3.2914,3.2914,3.2914,0.0],["2022-09-27",3.2914,3.2914,3.2914,3.2914,0.0],["2022-09-28",3.2914,3.2914,3.2914,3.2914,0.0],["2022-09-29",3.2914,3.2914,3.2914,3.2914,0.0],["2022-09-30",3.2914,3.2914,3.2914,3.2914,0.0],["2022-10-03",3.8426,3.8426,3.8426,3.8426,300.0],["2022-10-04",3.8426,3.8426,3.8426,3.8426,0.0],["2022-10-05",3.8426,3.8426,3.8426,3.8426,0.0],["2022-10-06",4.2318,4.2318,4.2318,4.2318,300.0],["2022-10-07",4.2318,4.2318,4.2318,4.2318,0.0],["2022-10-10",4.2684,4.2684,3.9842,4.0636,2300.0],["2022-10-11",4.0636,4.0636,4.0636,4.0636,0.0],["2022-10-12",4.0646,4.0646,4.0646,4.0646,2300.0],["2022-10-13",4.0646,4.0646,4.0646,4.0646,100.0],["2022-10-14",4.0228,4.0228,3.9392,3.9497,3900.0],["2022-10-17",3.9497,3.9497,3.9497,3.9497,0.0],["2022-10-18",4.284,4.284,4.284,4.284,200.0],["2022-10-19",4.284,4.284,4.284,4.284,0.0],["2022-10-20",4.1848,4.1848,4.1848,4.1848,300.0],["2022-10-21",4.1848,4.1848,4.1848,4.1848,0.0],["2022-10-24",4.1848,4.1848,4.1848,4.1848,0.0],["2022-10-25",4.1848,4.1848,4.1848,4.1848,0.0],["2022-10-26",4.1378,4.1378,4.1142,4.1142,2000.0],["2022-10-27",4.1142,4.1142,4.1142,4.1142,0.0],["2022-10-28",4.1142,4.1142,4.1142,4.1142,0.0],["2022-10-31",4.1142,4.1142,4.1142,4.1142,0.0],["2022-11-01",4.5923,4.6602,4.5923,4.6602,4000.0],["2022-11-02",4.4418,4.4418,4.4418,4.4418,100.0],["2022-11-03",4.493,4.493,4.3744,4.3744,5400.0],["2022-11-04",4.5975,4.5975,4.5035,4.5035,900.0],["2022-11-07",4.5035,4.5035,4.5035,4.5035,0.0],["2022-11-08",4.5035,4.5035,4.5035,4.5035,1000.0],["2022-11-09",4.5035,4.5035,4.5035,4.5035,0.0],["2022-11-10",4.5035,4.5035,4.5035,4.5035,0.0],["2022-11-11",4.5035,4.5035,4.5035,4.5035,0.0],["2022-11-14",4.5505,4.5505,4.493,4.5244,1700.0],["2022-11-15",4.5244,4.5244,4.5244,4.5244,0.0],["2022-11-16",4.5766,4.6147,4.5766,4.6147,2200.0],["2022-11-17",4.6147,4.6147,4.6147,4.6147,0.0],["2022-11-18",4.5296,4.5296,4.5296,4.5296,200.0],["2022-11-21",4.6641,4.6641,4.6641,4.6641,0.0],["2022-11-22",4.6641,4.6641,4.6641,4.6641,0.0],["2022-11-23",4.8201,4.9062,4.79,4.9062,600.0],["2022-11-25",4.9062,4.9062,4.9062,4.9062,0.0],["2022-11-28",4.6856,4.6856,4.6264,4.6264,300.0],["2022-11-29",4.7232,4.7232,4.7232,4.7232,100.0],["2022-11-30",4.7878,4.7878,4.7878,4.7878,200.0],["2022-12-01",4.7878,4.7878,4.7878,4.7878,0.0],["2022-12-02",4.7878,4.7878,4.7878,4.7878,0.0],["2022-12-05",4.7878,4.7878,4.7878,4.7878,0.0],["2022-12-06",4.7878,4.7878,4.7878,4.7878,0.0],["2022-12-07",4.5188,4.5188,4.5188,4.5188,200.0],["2022-12-08",4.5188,4.5188,4.5188,4.5188,0.0],["2022-12-09",4.5188,4.5188,4.5188,4.5188,0.0],["2022-12-12",4.5188,4.5188,4.5188,4.5188,0.0],["2022-12-13",4.5188,4.5188,4.5188,4.5188,0.0],["2022-12-14",4.5296,4.5296,4.4597,4.4597,200.0],["2022-12-15",4.4597,4.4597,4.4597,4.4597,0.0],["2022-12-16",4.4597,4.4597,4.4597,4.4597,0.0],["2022-12-19",4.465,4.465,4.465,4.465,100.0],["2022-12-20",4.465,4.465,4.465,4.465,0.0],["2022-12-21",4.465,4.465,4.465,4.465,0.0],["2022-12-22",4.465,4.465,4.465,4.465,0.0],["2022-12-23",4.465,4.465,4.465,4.465,100.0],["2022-12-27",4.465,4.465,4.465,4.465,0.0],["2022-12-28",4.3574,4.3574,4.223,4.2821,400.0],["2022-12-29",4.188,4.188,4.188,4.188,1000.0],["2022-12-30",4.1611,4.1611,4.1611,4.1611,100.0],["2023-01-03",4.1611,4.1611,4.1611,4.1611,0.0],["2023-01-04",3.6473,3.6527,3.6473,3.6527,1600.0],["2023-01-05",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-06",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-09",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-10",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-11",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-12",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-13",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-17",3.6527,3.6527,3.6527,3.6527,0.0],["2023-01-18",4.0616,4.0729,4.0616,4.0729,19300.0],["2023-01-19",4.0729,4.0729,4.0729,4.0729,0.0],["2023-01-20",4.0239,4.0239,4.0239,4.0239,500.0],["2023-01-23",3.9163,3.9163,3.9163,3.9163,400.0],["2023-01-24",3.8679,3.8679,3.8679,3.8679,700.0],["2023-01-25",3.8141,3.8141,3.7711,3.7818,400.0],["2023-01-26",3.7818,3.7818,3.7818,3.7818,0.0],["2023-01-27",4.1638,4.1638,4.1638,4.1638,2300.0],["2023-01-30",4.4112,4.4112,4.3736,4.3736,900.0],["2023-01-31",4.3736,4.3736,4.3736,4.3736,0.0],["2023-02-01",4.3736,4.3736,4.3736,4.3736,0.0],["2023-02-02",4.2714,4.379,4.2714,4.379,400.0],["2023-02-03",4.379,4.379,4.379,4.379,0.0],["2023-02-06",4.1961,4.1961,4.1961,4.1961,1200.0],["2023-02-07",4.1315,4.2014,4.1154,4.1207,5200.0],["2023-02-08",4.1207,4.1207,4.1207,4.1207,0.0],["2023-02-09",4.1207,4.1207,4.1207,4.1207,0.0],["2023-02-10",4.309,4.309,4.309,4.309,600.0],["2023-02-13",4.4543,4.4543,4.4543,4.4543,1200.0],["2023-02-14",4.4381,4.4973,4.4381,4.4973,1300.0],["2023-02-15",4.4973,4.4973,4.4973,4.4973,0.0],["2023-02-16",4.4973,4.4973,4.4973,4.4973,0.0],["2023-02-17",4.4973,4.4973,4.4973,4.4973,0.0],["2023-02-21",4.5188,4.5188,4.5134,4.5134,1100.0],["2023-02-22",4.5134,4.5134,4.5134,4.5134,0.0],["2023-02-23",4.5134,4.5134,4.5134,4.5134,0.0],["2023-02-24",4.5134,4.5134,4.5134,4.5134,0.0],["2023-02-27",4.5134,4.5134,4.5134,4.5134,0.0],["2023-02-28",4.6964,4.6964,4.6964,4.6964,200.0],["2023-03-01",4.89,4.89,4.89,4.89,500.0],["2023-03-02",4.7501,4.7878,4.7501,4.7878,2700.0],["2023-03-03",5.0906,5.0906,5.0906,5.0906,1100.0],["2023-03-06",5.0849,5.0849,5.0278,5.0278,10900.0],["2023-03-07",5.0278,5.0278,5.0278,5.0278,0.0],["2023-03-08",5.0278,5.0278,5.0278,5.0278,0.0],["2023-03-09",4.9821,4.9821,4.9821,4.9821,100.0],["2023-03-10",4.765,4.8786,4.765,4.8786,1600.0],["2023-03-13",4.565,4.565,4.4279,4.4604,2500.0],["2023-03-14",4.7707,4.7707,4.7421,4.7421,500.0],["2023-03-15",4.5136,4.5136,4.5136,4.5136,200.0],["2023-03-16",4.5136,4.5136,4.5136,4.5136,600.0],["2023-03-17",4.4964,4.5478,4.4907,4.4907,6100.0],["2023-03-20",4.4907,4.4907,4.4907,4.4907,0.0],["2023-03-21",4.4907,4.4907,4.4907,4.4907,0.0],["2023-03-22",4.6564,4.6564,4.6564,4.6564,200.0],["2023-03-23",4.685,4.685,4.685,4.685,200.0],["2023-03-24",4.3422,4.3422,4.3422,4.3422,200.0],["2023-03-27",4.4564,4.4564,4.4564,4.4564,100.0],["2023-03-28",4.5021,4.5136,4.5021,4.5136,300.0],["2023-03-29",4.4679,4.4679,4.4679,4.4679,200.0],["2023-03-30",4.2279,4.3422,4.2279,4.3422,2200.0],["2023-03-31",4.3193,4.3193,4.3193,4.3193,1100.0],["2023-04-03",4.3193,4.3193,4.3193,4.3193,0.0],["2023-04-04",4.3536,4.3536,4.3536,4.3536,1000.0],["2023-04-05",4.3536,4.3536,4.3536,4.3536,0.0],["2023-04-06",4.3536,4.3536,4.3536,4.3536,0.0],["2023-04-10",4.0222,4.1451,4.0222,4.1451,1000.0],["2023-04-11",4.4279,4.4279,4.3684,4.3684,1800.0],["2023-04-12",4.3684,4.3684,4.3684,4.3684,0.0],["2023-04-13",4.3684,4.3684,4.3684,4.3684,0.0],["2023-04-14",4.3684,4.3684,4.3684,4.3684,0.0],["2023-04-17",4.3684,4.3684,4.3684,4.3684,0.0],["2023-04-18",4.7992,4.7992,4.7992,4.7992,300.0],["2023-04-19",4.6278,4.6278,4.6278,4.6278,1000.0],["2023-04-20",4.5993,4.5993,4.5993,4.5993,200.0],["2023-04-21",4.5993,4.5993,4.5993,4.5993,1000.0],["2023-04-24",4.5993,4.5993,4.5993,4.5993,0.0],["2023-04-25",4.5336,4.5364,4.5336,4.5364,500.0],["2023-04-26",4.5364,4.5364,4.5364,4.5364,0.0],["2023-04-27",4.5364,4.5364,4.5364,4.5364,0.0],["2023-04-28",4.5364,4.5364,4.5364,4.5364,0.0],["2023-05-01",4.5364,4.5364,4.5364,4.5364,0.0],["2023-05-02",4.3707,4.3707,4.3707,4.3707,700.0],["2023-05-03",4.3422,4.3422,4.3193,4.3193,1100.0],["2023-05-04",4.3364,4.3364,4.3022,4.3022,1900.0],["2023-05-05",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-08",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-09",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-10",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-11",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-12",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-15",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-16",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-17",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-18",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-19",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-22",4.3022,4.3022,4.3022,4.3022,0.0],["2023-05-23",5.2563,5.3134,5.2563,5.3134,1800.0],["2023-05-24",5.3134,5.3134,5.3134,5.3134,0.0],["2023-05-25",5.6162,5.6162,5.6162,5.6162,400.0],["2023-05-26",6.2171,6.2171,6.2171,6.2171,0.0],["2023-05-30",5.6226,5.6226,5.6226,5.6226,100.0],["2023-05-31",5.3063,5.3063,5.3063,5.3063,100.0],["2023-06-01",5.4898,5.4898,5.4898,5.4898,500.0],["2023-06-02",5.4898,5.4898,5.4898,5.4898,0.0],["2023-06-05",5.9894,5.9894,5.9894,5.9894,5300.0],["2023-06-06",5.9894,5.9894,5.9894,5.9894,0.0],["2023-06-07",5.9894,5.9894,5.9894,5.9894,0.0],["2023-06-08",5.9894,5.9894,5.9894,5.9894,0.0],["2023-06-09",5.8503,5.8503,5.8503,5.8503,300.0],["2023-06-12",5.8439,5.8439,5.8439,5.8439,300.0],["2023-06-13",5.8439,5.8439,5.8439,5.8439,0.0],["2023-06-14",6.2614,6.2614,6.2614,6.2614,1000.0],["2023-06-15",6.2614,6.2614,6.2614,6.2614,0.0],["2023-06-16",6.2614,6.2614,6.2614,6.2614,0.0],["2023-06-20",6.4226,6.4871,6.4226,6.4827,2600.0],["2023-06-21",6.6472,6.6472,6.6472,6.6472,500.0],["2023-06-22",6.3442,6.3442,6.3442,6.3442,1900.0],["2023-06-23",6.4511,6.4511,6.4511,6.4511,100.0],["2023-06-26",6.4511,6.4511,6.4511,6.4511,5000.0],["2023-06-27",6.3246,6.3246,6.0716,6.1443,9300.0],["2023-06-28",6.1443,6.1443,6.1443,6.1443,0.0],["2023-06-29",6.1443,6.1443,6.1443,6.1443,0.0],["2023-06-30",6.1443,6.1443,6.1443,6.1443,0.0],["2023-07-03",6.1443,6.1443,6.1443,6.1443,0.0],["2023-07-05",6.3423,6.3625,6.2582,6.3246,2400.0],["2023-07-06",6.0653,6.0653,5.9514,5.9888,3400.0],["2023-07-07",6.1222,6.1728,6.1222,6.1728,700.0],["2023-07-10",6.1349,6.1349,6.1349,6.1349,200.0],["2023-07-11",6.1349,6.1349,6.1349,6.1349,0.0],["2023-07-12",6.1349,6.1349,6.1349,6.1349,0.0],["2023-07-13",6.1349,6.1349,6.1349,6.1349,0.0],["2023-07-14",6.3246,6.3878,6.3246,6.3246,36300.0],["2023-07-17",6.3246,6.3246,6.3246,6.3246,5000.0],["2023-07-18",6.3246,6.3246,6.3246,6.3246,0.0],["2023-07-19",6.4353,6.4353,6.4353,6.4353,100.0],["2023-07-20",6.6788,6.6788,6.6788,6.6788,1000.0],["2023-07-21",6.601,6.6699,6.4384,6.6699,3000.0],["2023-07-24",6.5947,6.6282,6.5586,6.6282,1200.0],["2023-07-25",6.6725,6.6725,6.6725,6.6725,800.0],["2023-07-26",6.7041,6.7041,6.5143,6.5143,3600.0],["2023-07-27",6.5143,6.5143,6.5143,6.5143,0.0],["2023-07-28",6.5143,6.5143,6.5143,6.5143,100.0],["2023-07-31",6.9254,6.9571,6.7989,6.9571,3200.0],["2023-08-01",6.7989,6.8306,6.7989,6.8306,1200.0],["2023-08-02",6.8793,6.8793,6.8793,6.8793,200.0],["2023-08-03",6.8287,6.8287,6.8287,6.8287,300.0],["2023-08-04",6.8287,6.8287,6.8287,6.8287,0.0],["2023-08-07",6.9805,6.9805,6.8938,6.8938,3400.0],["2023-08-08",6.8938,6.8938,6.8938,6.8938,0.0],["2023-08-09",6.8938,6.8938,6.8938,6.8938,0.0],["2023-08-10",6.8938,6.8938,6.8938,6.8938,0.0],["2023-08-11",7.0854,7.0854,7.0854,7.0854,600.0],["2023-08-14",7.1531,7.1531,7.0899,7.0899,1100.0],["2023-08-15",7.1341,7.3302,7.1341,7.1594,10400.0],["2023-08-16",7.1594,7.1594,7.1594,7.1594,0.0],["2023-08-17",7.2733,7.3682,7.2575,7.3663,1500.0],["2023-08-18",7.0835,7.1152,7.0835,7.1152,3500.0],["2023-08-21",7.3972,7.4162,7.3972,7.4162,300.0],["2023-08-22",7.1879,7.346,7.1879,7.3144,7600.0],["2023-08-23",7.1152,7.1152,7.0254,7.0962,3200.0],["2023-08-24",7.2265,7.2265,7.2006,7.2037,3400.0],["2023-08-25",7.2037,7.2037,7.2037,7.2037,0.0],["2023-08-28",7.4156,7.4314,7.4156,7.4314,2200.0],["2023-08-29",7.6528,7.8046,7.6211,7.7856,11200.0],["2023-08-30",7.6844,7.6844,7.4946,7.5895,9300.0],["2023-08-31",7.5895,8.1334,7.5895,8.1334,14200.0],["2023-09-01",8.0997,8.1672,7.9984,8.1658,1100.0],["2023-09-05",8.3022,8.3022,8.3022,8.3022,10200.0],["2023-09-06",8.4034,8.4034,8.4034,8.4034,2000.0],["2023-09-07",8.7747,8.7747,8.7747,8.7747,1300.0],["2023-09-08",8.504,8.504,8.4372,8.4372,4800.0],["2023-09-11",8.6734,8.7409,8.6734,8.7274,1400.0],["2023-09-12",8.5047,8.5587,8.5047,8.5587,1600.0],["2023-09-13",8.4709,8.6363,8.4709,8.6363,1600.0],["2023-09-14",8.6734,8.6734,8.6059,8.6532,19400.0],["2023-09-15",8.6059,8.6194,8.481,8.5722,7000.0],["2023-09-18",8.5924,8.6194,8.5722,8.6194,4900.0],["2023-09-19",8.5992,8.6397,8.5992,8.6397,1800.0],["2023-09-20",8.6329,8.8692,8.6059,8.8692,2500.0],["2023-09-21",8.8489,8.8489,8.7207,8.7747,12000.0],["2023-09-22",8.7207,8.8017,8.7207,8.801,15500.0],["2023-09-25",8.801,8.801,8.801,8.801,0.0],["2023-09-26",8.7072,8.7072,8.7072,8.7072,300.0],["2023-09-27",8.5722,8.6977,8.4709,8.6977,8100.0],["2023-09-28",8.5519,8.5519,8.5215,8.5215,1800.0],["2023-09-29",8.6059,8.6059,8.5654,8.5654,11700.0],["2023-10-02",8.5857,8.6127,8.5857,8.6127,1200.0],["2023-10-03",8.2414,8.2414,7.7217,7.9984,19800.0],["2023-10-04",7.2897,7.2897,7.1142,7.1345,26500.0],["2023-10-05",7.1547,7.5597,7.1547,7.4247,51100.0],["2023-10-06",7.2897,7.4922,7.2897,7.4922,18000.0],["2023-10-09",7.6124,7.7487,7.5935,7.7487,15400.0],["2023-10-10",7.7284,7.9107,7.7284,7.8904,7100.0],["2023-10-11",7.7757,7.8796,7.7757,7.8364,4200.0],["2023-10-12",7.9309,7.9309,7.9309,7.9309,400.0],["2023-10-13",7.8364,7.9242,7.7959,7.9242,5200.0],["2023-10-16",7.9377,7.9917,7.8972,7.9917,11900.0],["2023-10-17",8.0862,8.1402,8.0322,8.0322,29200.0],["2023-10-18",8.0389,8.0997,8.0389,8.0997,1400.0],["2023-10-19",8.0997,8.3697,8.0997,8.2752,7800.0],["2023-10-20",8.2529,8.2529,8.2482,8.2482,2000.0],["2023-10-23",8.0322,8.1537,7.9188,8.1537,1500.0],["2023-10-24",8.5215,8.5215,8.5215,8.5215,1400.0],["2023-10-25",8.7207,8.9029,8.7207,8.9029,2200.0],["2023-10-26",8.4372,8.7301,8.4372,8.7301,700.0],["2023-10-27",8.9097,8.9097,8.9097,8.9097,800.0],["2023-10-30",8.9771,9.3781,8.9771,9.2741,4200.0],["2023-10-31",9.4159,9.6521,9.4159,9.615,1500.0],["2023-11-01",10.02,10.2616,9.8411,9.8411,2800.0],["2023-11-02",10.3136,10.5768,10.1246,10.4958,11700.0],["2023-11-03",10.2596,10.2596,9.9579,10.0909,7900.0],["2023-11-06",10.1449,10.2798,10.0639,10.2798,2700.0],["2023-11-07",10.1516,10.1516,9.9289,10.0639,1300.0],["2023-11-08",9.9046,9.9896,9.7196,9.7871,3900.0],["2023-11-09",9.6386,9.6386,9.6386,9.6386,200.0],["2023-11-10",10.1246,10.292,10.1246,10.292,1000.0],["2023-11-13",10.3608,10.3608,10.3608,10.3608,300.0],["2023-11-14",10.3608,10.3608,10.2259,10.2259,1000.0],["2023-11-15",10.4958,10.4958,10.3271,10.3946,4900.0],["2023-11-16",10.4891,10.4891,10.2596,10.2596,1000.0],["2023-11-17",10.509,10.6871,10.4662,10.6728,1100.0],["2023-11-20",10.5588,10.7583,10.5375,10.7142,6500.0],["2023-11-21",10.5375,10.5375,10.1527,10.3736,13800.0],["2023-11-22",10.3522,10.3522,10.1812,10.1812,400.0],["2023-11-24",10.1812,10.1812,10.1812,10.1812,0.0],["2023-11-27",11.0006,11.131,10.5802,11.131,7100.0],["2023-11-28",10.5232,10.5303,10.3807,10.5303,9100.0],["2023-11-29",10.3807,10.3807,10.1527,10.1955,1800.0],["2023-11-30",10.1812,10.7583,10.1812,10.7583,2200.0],["2023-12-01",10.7726,11.0077,10.7726,11.0077,700.0],["2023-12-04",11.0077,11.0077,10.4612,10.68,1800.0],["2023-12-05",10.8082,11.0433,10.8082,10.9023,1000.0],["2023-12-06",10.9721,11.0362,10.7256,10.8652,12100.0],["2023-12-07",10.1812,10.2169,9.9055,10.0972,3400.0],["2023-12-08",10.0508,10.1171,10.0359,10.0459,6600.0],["2023-12-11",9.4189,9.6761,9.3904,9.5813,8300.0],["2023-12-12",9.2978,9.3726,9.1624,9.3726,10300.0],["2023-12-13",9.2408,9.5521,9.1553,9.4574,6900.0],["2023-12-14",9.6041,9.6953,9.5842,9.6896,4800.0],["2023-12-15",9.9176,9.939,9.9176,9.9368,2900.0],["2023-12-18",10.427,10.4733,10.3294,10.4648,2900.0],["2023-12-19",10.509,10.6586,10.4748,10.4748,4400.0],["2023-12-20",10.5553,10.8296,10.5553,10.6515,7900.0],["2023-12-21",10.8118,10.8937,10.8118,10.8937,3600.0],["2023-12-22",11.0433,11.2214,11.0433,11.0433,3000.0],["2023-12-26",11.0433,11.0433,10.9044,11.0148,4800.0],["2023-12-27",11.1502,11.1502,10.6871,10.7526,9700.0],["2023-12-28",10.7512,10.7512,10.5802,10.6016,2700.0],["2023-12-29",10.6871,10.7227,10.6265,10.7227,1100.0],["2024-01-02",10.9721,10.9771,10.7441,10.9008,1900.0],["2024-01-03",10.8189,10.9364,10.8189,10.8296,3300.0],["2024-01-04",11.4708,11.5036,11.2214,11.5036,12100.0],["2024-01-05",11.2784,11.2927,11.1716,11.2642,7300.0],["2024-01-08",10.9329,10.9329,10.7184,10.794,3000.0],["2024-01-09",11.0184,11.0184,11.0184,11.0184,500.0],["2024-01-10",11.0433,11.0433,10.8082,10.8082,19200.0],["2024-01-11",10.0957,10.1955,9.7537,9.9461,16100.0],["2024-01-12",10.2026,10.281,10.0779,10.2596,4100.0],["2024-01-16",9.7466,9.9461,9.7466,9.8734,6300.0],["2024-01-17",9.6397,9.8236,9.6397,9.7751,4800.0],["2024-01-18",9.6896,9.8535,9.6184,9.8535,5300.0],["2024-01-19",9.8535,9.8606,9.6896,9.7609,5100.0],["2024-01-22",9.6184,9.6184,9.4559,9.5471,4900.0],["2024-01-23",9.3975,9.503,9.3334,9.503,2600.0],["2024-01-24",9.8514,9.8535,9.7965,9.7965,600.0],["2024-01-25",9.6597,9.7751,9.5471,9.6647,1000.0],["2024-01-26",9.7965,9.9105,9.6989,9.6989,20200.0],["2024-01-29",9.4189,9.4189,9.0769,9.255,20900.0],["2024-01-30",9.1553,9.2408,9.0911,9.1909,8700.0],["2024-01-31",9.084,9.084,8.7278,8.7563,21400.0],["2024-02-01",8.7563,8.9102,8.7563,8.8988,40300.0],["2024-02-02",8.4998,8.4998,8.2433,8.3252,13100.0],["2024-02-05",8.2433,8.2433,8.0153,8.1186,3800.0],["2024-02-06",8.5995,8.7135,8.5554,8.7114,25600.0],["2024-02-07",8.7278,8.7919,8.7278,8.7919,14000.0],["2024-02-08",8.799,8.799,8.7207,8.7207,12200.0],["2024-02-09",8.7207,8.7734,8.7207,8.7734,600.0],["2024-02-12",9.0235,9.1909,9.0235,9.1909,2000.0],["2024-02-13",8.799,8.8418,8.7278,8.7349,37700.0],["2024-02-14",9.1218,9.2458,9.1218,9.1909,2400.0],["2024-02-15",8.5568,8.7705,8.4998,8.7705,8800.0],["2024-02-16",8.8133,8.97,8.8133,8.9273,15400.0],["2024-02-20",8.8703,8.9771,8.8703,8.9771,8700.0],["2024-02-21",9.4759,9.4759,9.4759,9.4759,5500.0],["2024-02-22",9.369,9.369,9.2336,9.3476,6800.0],["2024-02-23",9.1553,9.255,9.1054,9.2158,11200.0],["2024-02-26",9.2835,9.4973,9.2835,9.426,3700.0],["2024-02-27",9.0128,9.1325,8.9558,9.1196,4700.0],["2024-02-28",9.1054,9.1196,9.1054,9.1196,1300.0],["2024-02-29",8.457,8.628,8.3003,8.5532,49600.0],["2024-03-01",8.368,8.571,8.3217,8.4357,48000.0],["2024-03-04",8.3573,8.4072,8.1934,8.4072,18700.0],["2024-03-05",8.1372,8.5229,7.9598,8.5229,57200.0],["2024-03-06",8.1758,8.4072,8.1758,8.3763,3900.0],["2024-03-07",8.7311,8.8067,8.7311,8.8067,600.0],["2024-03-08",9.0474,9.0628,8.9317,9.0628,1100.0],["2024-03-11",9.0628,9.0628,8.8314,8.87,11900.0],["2024-03-12",9.4021,9.4021,9.0628,9.1746,10900.0],["2024-03-13",9.4831,9.487,9.3713,9.4176,2400.0],["2024-03-14",9.3713,9.487,9.0859,9.0859,2100.0],["2024-03-15",9.3019,9.4716,9.2556,9.3482,22200.0],["2024-03-18",9.1785,9.1785,8.8314,8.9856,25400.0],["2024-03-19",8.9162,8.9162,8.87,8.9085,6200.0],["2024-03-20",8.9085,8.9085,8.5614,8.87,4800.0],["2024-03-21",8.7774,8.87,8.7273,8.7319,10300.0],["2024-03-22",9.2787,9.2787,8.7735,8.7774,1600.0],["2024-03-25",8.7774,8.7928,8.6887,8.7388,2100.0],["2024-03-26",8.9471,9.0242,8.7697,8.9509,8900.0],["2024-03-27",8.6617,8.8237,8.6617,8.8237,3500.0],["2024-03-28",9.1013,9.5178,9.0628,9.2595,7000.0],["2024-04-01",8.9856,9.0319,8.5807,8.7311,42000.0],["2024-04-02",9.0242,9.163,9.0126,9.163,13600.0],["2024-04-03",9.4099,9.7184,9.4099,9.6181,46500.0],["2024-04-04",9.6181,9.7539,9.4484,9.487,7800.0],["2024-04-05",9.487,9.7539,9.4507,9.4507,6600.0],["2024-04-08",9.6798,9.7153,9.5256,9.7107,10400.0],["2024-04-09",9.8341,9.9189,9.6968,9.7569,13600.0],["2024-04-10",9.5063,9.794,9.4754,9.794,3400.0],["2024-04-11",9.8341,9.9883,9.8341,9.9251,5300.0],["2024-04-12",9.9112,9.9112,9.7909,9.7909,10900.0],["2024-04-15",9.6027,9.649,9.6027,9.6413,6200.0],["2024-04-16",9.8325,9.8325,9.6413,9.6644,4300.0],["2024-04-17",10.0732,10.1812,10.0655,10.1812,2500.0],["2024-04-18",10.3586,10.3586,9.6682,10.0192,28700.0],["2024-04-19",10.2197,10.4126,10.2197,10.3354,6200.0],["2024-04-22",10.3354,10.4203,10.3046,10.4203,1400.0],["2024-04-23",10.6054,10.991,10.2814,10.991,13700.0],["2024-04-24",10.7982,10.9216,10.7982,10.9139,16800.0],["2024-04-25",10.8676,10.8854,10.7982,10.8175,27100.0],["2024-04-26",10.7982,10.7982,10.7982,10.7982,2100.0],["2024-04-29",11.261,11.4152,10.991,11.1067,108900.0],["2024-04-30",11.4075,11.5695,11.2425,11.3227,147000.0],["2024-05-01",11.5618,11.878,11.423,11.4538,140200.0],["2024-05-02",11.2995,11.5309,11.2301,11.5155,149500.0],["2024-05-03",11.5155,11.6543,11.4075,11.6466,218200.0],["2024-05-06",11.8163,12.0863,11.8163,11.9089,67100.0],["2024-05-07",11.9089,12.121,11.8549,12.1017,82700.0],["2024-05-08",12.1403,12.4102,11.9937,12.2791,78500.0],["2024-05-09",12.1403,12.5336,12.1403,12.3408,75300.0],["2024-05-10",12.4179,12.5336,12.2637,12.31,56700.0],["2024-05-13",12.5722,12.5799,12.2637,12.5105,104600.0],["2024-05-14",12.5105,12.6802,12.4179,12.657,77500.0],["2024-05-15",12.765,13.1892,12.5722,12.981,93500.0],["2024-05-16",12.9193,13.2355,12.8961,13.2278,130700.0],["2024-05-17",13.3821,13.8834,13.2278,13.3204,113200.0],["2024-05-20",13.6134,13.6906,13.2417,13.2895,107400.0],["2024-05-21",13.0041,13.2741,12.8653,13.0195,134200.0],["2024-05-22",13.0504,13.2818,12.9964,13.1507,82600.0],["2024-05-23",13.0427,13.2741,13.0427,13.1738,51500.0],["2024-05-24",13.5903,14.0762,13.5132,14.0145,119500.0],["2024-05-28",14.0762,14.0917,13.868,13.9065,90900.0],["2024-05-29",13.9991,14.0994,13.814,14.0839,82700.0],["2024-05-30",15.696,16.9601,15.3566,16.6986,1063500.0],["2024-05-31",16.1973,17.2069,15.9698,16.9146,596100.0],["2024-06-03",16.4827,16.8143,16.3516,16.6909,625400.0],["2024-06-04",16.3207,16.5444,16.1202,16.2204,690900.0],["2024-06-05",16.1896,16.6447,15.8656,16.6138,294800.0],["2024-06-06",15.4954,16.0739,15.1252,15.5571,878900.0],["2024-06-07",16.1658,16.7988,15.9791,16.7825,377200.0],["2024-06-10",15.3218,15.5855,15.1757,15.2082,511900.0],["2024-06-11",14.9972,14.9972,14.5589,14.5833,311900.0],["2024-06-12",15.054,15.1189,14.6239,14.8673,199400.0],["2024-06-13",14.4453,14.494,13.9827,14.0071,194200.0],["2024-06-14",13.7717,14.0964,13.6013,13.6013,239200.0],["2024-06-17",14.1613,14.2619,14.0152,14.0801,147200.0],["2024-06-18",14.2749,14.6604,14.2506,14.6157,118100.0],["2024-06-20",14.4047,14.5995,14.2992,14.421,170600.0],["2024-06-21",14.6563,14.6563,14.4859,14.5102,70100.0],["2024-06-24",14.6076,14.7643,14.5752,14.7618,98900.0],["2024-06-25",14.4697,14.5995,14.3317,14.5346,69400.0],["2024-06-26",14.8105,15.1432,14.7294,15.1432,180000.0],["2024-06-27",15.1432,15.1676,14.7943,14.9404,192500.0],["2024-06-28",15.2406,15.605,15.0783,15.4841,365600.0],["2024-07-01",15.2731,15.2731,15.0296,15.0946,202400.0],["2024-07-02",15.1189,15.2974,15.0296,15.2082,84400.0],["2024-07-03",15.3786,15.7113,15.3218,15.5652,129300.0],["2024-07-05",15.0864,15.1595,14.6076,14.7131,189100.0],["2024-07-08",14.6401,14.6401,14.3804,14.4859,223700.0],["2024-07-09",14.6482,15.3096,14.5265,14.7699,150900.0],["2024-07-10",14.5184,14.9688,14.4534,14.7212,192200.0],["2024-07-11",14.2911,14.4453,13.9341,13.9827,333800.0],["2024-07-12",13.3579,13.4634,12.6599,12.7411,809700.0],["2024-07-15",12.806,13.0738,12.6681,12.806,283200.0],["2024-07-16",12.9846,13.0251,12.8709,12.9196,154900.0],["2024-07-17",13.0008,13.0414,12.8344,12.9034,95600.0],["2024-07-18",12.9034,12.9683,12.5869,12.6681,115500.0],["2024-07-19",12.7249,12.8547,12.6599,12.8141,90400.0],["2024-07-22",12.9196,13.366,12.8872,13.2686,192800.0],["2024-07-23",13.1388,13.1388,12.8709,12.9846,242100.0],["2024-07-24",13.0738,13.0738,12.5382,12.5788,225700.0],["2024-07-25",12.7979,12.9196,12.5139,12.8953,147800.0],["2024-07-26",12.8628,12.944,12.7411,12.7736,137100.0],["2024-07-29",13.2605,13.3984,13.1225,13.2118,167000.0],["2024-07-30",13.0819,13.366,13.0008,13.366,154700.0],["2024-07-31",13.3335,13.3984,13.1388,13.3579,124700.0],["2024-08-01",13.439,13.439,13.0008,13.0576,172000.0],["2024-08-02",12.5301,12.5301,12.1333,12.311,422100.0],["2024-08-05",11.7267,11.9458,11.4751,11.6293,240500.0],["2024-08-06",11.8403,12.4733,11.7429,12.384,290300.0],["2024-08-07",12.4895,12.6599,12.3353,12.595,249900.0],["2024-08-08",12.4976,12.5301,12.1081,12.5139,342800.0],["2024-08-09",12.4489,12.4571,12.2379,12.3759,145000.0],["2024-08-12",12.5707,12.7654,12.5301,12.7168,99200.0],["2024-08-13",12.4003,12.7208,12.311,12.6113,203800.0],["2024-08-14",12.9927,13.4634,12.9927,13.1144,182900.0],["2024-08-15",12.8141,13.2199,12.6721,13.0738,354900.0],["2024-08-16",12.8223,13.2199,12.7573,12.9602,348900.0],["2024-08-19",12.3353,12.9521,12.2704,12.3759,637300.0],["2024-08-20",12.1974,12.4408,12.0951,12.2379,428100.0],["2024-08-21",12.6437,12.8628,12.4944,12.8304,301200.0],["2024-08-22",12.4976,12.7411,12.3597,12.6275,567300.0],["2024-08-23",13.0819,13.65,13.0008,13.5121,467400.0],["2024-08-26",12.9683,13.2199,12.8223,12.8872,632700.0],["2024-08-27",12.7249,13.0982,12.7168,12.8709,262800.0],["2024-08-28",12.4408,12.6113,12.1324,12.2542,505800.0],["2024-08-29",12.4327,12.6518,12.4327,12.6275,247000.0],["2024-08-30",12.5788,12.8709,12.5504,12.8628,264000.0],["2024-09-03",12.4003,12.4895,11.9945,12.0026,567300.0],["2024-09-04",12.2623,12.4165,12.173,12.1974,280100.0],["2024-09-05",11.9864,12.1105,11.9133,11.9458,349600.0],["2024-09-06",12.1162,12.1324,11.8159,11.9783,403200.0],["2024-09-09",12.3753,12.7005,12.3584,12.5442,540700.0],["2024-09-10",11.8262,11.9191,11.5643,11.8009,405800.0],["2024-09-11",11.8938,11.9529,11.7079,11.9107,331300.0],["2024-09-12",12.1725,12.2908,12.0036,12.0036,503700.0],["2024-09-13",12.1556,12.181,12.0712,12.1725,307800.0],["2024-09-16",12.3161,12.333,12.181,12.2655,153300.0],["2024-09-17",12.502,12.5696,12.3584,12.4682,352400.0],["2024-09-18",12.5104,12.6287,12.3077,12.4006,355500.0],["2024-09-19",12.4175,12.4175,12.257,12.2739,329100.0],["2024-09-20",12.012,12.012,11.7316,11.8515,473300.0],["2024-09-23",11.8938,12.1388,11.8938,12.0796,258700.0],["2024-09-24",12.257,12.4513,12.2486,12.426,264800.0],["2024-09-25",12.0543,12.2063,11.9445,11.9445,423600.0],["2024-09-26",12.0289,12.2824,12.0289,12.1894,332500.0],["2024-09-27",12.1641,12.2401,12.0881,12.1303,204500.0],["2024-09-30",12.1219,12.2063,12.0543,12.1641,351500.0],["2024-10-01",12.4175,13.1186,12.3584,13.0342,657300.0],["2024-10-02",13.4734,13.5072,13.2453,13.4143,349200.0],["2024-10-03",13.2116,13.3805,12.9607,13.2538,296800.0],["2024-10-04",13.2538,13.3383,13.0426,13.2116,276000.0],["2024-10-07",13.3045,13.5157,13.296,13.4058,246600.0],["2024-10-08",13.1947,13.1947,12.9793,13.1186,157100.0],["2024-10-09",12.7976,12.8821,12.6709,12.747,172700.0],["2024-10-10",13.1524,13.1896,13.0342,13.1271,141700.0],["2024-10-11",12.975,13.0511,12.9083,12.9919,178600.0],["2024-10-14",12.7554,12.7892,12.5949,12.6287,234100.0],["2024-10-15",12.1556,12.3457,12.1134,12.1472,317100.0],["2024-10-16",12.1641,12.2697,12.1134,12.1134,231600.0],["2024-10-17",12.1303,12.1725,12.0036,12.0036,216900.0],["2024-10-18",12.0712,12.0796,11.8769,11.9951,315200.0],["2024-10-21",12.2908,12.3161,11.9951,11.9951,211800.0],["2024-10-22",12.0036,12.0712,11.9107,11.9276,204700.0],["2024-10-23",11.3109,11.3109,11.0322,11.0322,683400.0],["2024-10-24",11.0575,11.218,11.0237,11.1927,251500.0],["2024-10-25",11.3109,11.4968,11.3025,11.4461,187100.0],["2024-10-28",11.2349,11.3109,11.1546,11.2349,267700.0],["2024-10-29",11.4376,11.4672,11.218,11.3025,302800.0],["2024-10-30",10.9815,11.0068,10.6098,10.7872,539100.0],["2024-10-31",10.7872,10.9899,10.7787,10.8125,185100.0],["2024-11-01",10.8801,10.973,10.6605,10.6774,198700.0],["2024-11-04",10.6436,10.7703,10.5845,10.5845,200200.0],["2024-11-05",10.7787,10.8717,10.7196,10.8632,190500.0],["2024-11-06",10.4662,10.7281,10.4408,10.6774,329400.0],["2024-11-07",10.9139,11.1361,10.9139,11.1082,363900.0],["2024-11-08",10.7703,10.8294,10.5676,10.7365,523000.0],["2024-11-11",10.7281,10.7703,10.6267,10.7281,302000.0],["2024-11-12",10.6013,10.7112,10.5422,10.6436,374300.0],["2024-11-13",10.7534,11.1209,10.7534,11.0068,337500.0],["2024-11-14",11.2433,11.3532,11.1927,11.2602,404600.0],["2024-11-15",10.9392,11.0828,10.9054,10.973,463000.0],["2024-11-18",11.0575,11.2222,10.973,11.142,268100.0],["2024-11-19",11.4038,11.4883,11.3025,11.4123,262600.0],["2024-11-20",11.4714,11.539,11.3447,11.5221,233200.0],["2024-11-21",11.3532,11.5728,11.2518,11.3785,369800.0],["2024-11-22",11.3278,11.5221,11.2856,11.4461,280300.0],["2024-11-25",11.0491,11.1673,10.9477,11.0744,413700.0],["2024-11-26",10.9815,11.0828,10.8294,10.8379,414000.0],["2024-11-27",10.255,10.598,10.1536,10.424,583100.0],["2024-11-29",10.2297,10.7027,10.2212,10.3648,396100.0],["2024-12-02",10.2635,10.5295,10.1367,10.4915,723800.0],["2024-12-03",10.1367,10.2972,10.0776,10.1874,623300.0],["2024-12-04",10.1283,10.1367,9.9256,9.9762,657600.0],["2024-12-05",9.8833,10.0269,9.8242,9.9087,747900.0],["2024-12-06",9.7651,9.7904,9.5792,9.6215,596200.0],["2024-12-09",9.689,9.7566,9.5454,9.5454,561200.0],["2024-12-10",9.7651,10.103,9.7152,10.0692,812300.0],["2024-12-11",10.4194,10.4982,10.2706,10.4719,764200.0],["2024-12-12",9.8678,9.9116,9.6051,9.6051,660200.0],["2024-12-13",9.5438,9.5613,9.4081,9.5351,526400.0],["2024-12-16",9.3162,9.5,9.2023,9.2023,858500.0],["2024-12-17",8.9834,9.0623,8.8521,8.9659,735900.0],["2024-12-18",9.0272,9.2374,8.9309,8.9309,1035900.0],["2024-12-19",8.9397,8.9878,8.8346,8.8434,497900.0],["2024-12-20",8.7558,9.0447,8.712,8.9046,604600.0],["2024-12-23",9.1411,9.4212,9.1411,9.4125,511600.0],["2024-12-24",9.43,9.6664,9.3617,9.6576,169100.0],["2024-12-26",9.8415,9.8678,9.3687,9.5,437000.0],["2024-12-27",9.6139,9.6839,9.5,9.5526,410600.0],["2024-12-30",9.6752,9.7496,9.6174,9.6664,384500.0],["2024-12-31",9.8065,10.0166,9.7627,9.9466,268300.0],["2025-01-02",10.218,10.45,10.2005,10.4282,543200.0],["2025-01-03",10.4807,10.4877,10.2093,10.253,307000.0],["2025-01-06",10.2355,10.2881,9.8941,9.9028,689100.0],["2025-01-07",9.9641,10.1182,9.8958,9.9203,355600.0],["2025-01-08",9.824,10.0035,9.7977,9.9729,258600.0],["2025-01-10",10.4632,10.7259,10.4212,10.6908,487000.0],["2025-01-13",10.577,10.9579,10.5595,10.8922,380000.0],["2025-01-14",11.0411,11.2687,10.9623,11.2424,590900.0],["2025-01-15",11.2424,11.4745,11.1636,11.4613,924700.0],["2025-01-16",11.26,11.3388,11.1461,11.26,989300.0],["2025-01-17",10.9097,11.1024,10.7434,10.7434,528900.0],["2025-01-21",10.9973,10.9973,10.45,10.4719,506000.0],["2025-01-22",10.2881,10.5332,10.2443,10.507,760200.0],["2025-01-23",10.1918,10.4019,10.1567,10.3669,595700.0],["2025-01-24",10.2881,10.3494,10.0779,10.1742,434200.0],["2025-01-27",10.1742,10.3494,10.1129,10.148,553700.0],["2025-01-28",10.4019,10.4019,10.1129,10.2706,243900.0],["2025-01-29",10.2355,10.4632,10.183,10.4544,327200.0],["2025-01-30",10.9535,11.7722,10.9535,11.7328,1132300.0],["2025-01-31",11.1724,11.3125,10.9447,11.0936,635900.0],["2025-02-03",10.901,11.1724,10.7696,10.9885,387600.0],["2025-02-04",11.1461,11.5314,10.9272,11.5314,324000.0],["2025-02-05",11.4351,11.6277,11.3913,11.5927,312300.0],["2025-02-06",11.4438,11.4876,11.2162,11.4351,496000.0],["2025-02-07",11.4526,11.5007,11.1987,11.3738,264500.0],["2025-02-10",11.33,11.3825,11.1242,11.365,289700.0],["2025-02-11",11.3825,11.4263,11.295,11.33,231300.0],["2025-02-12",11.2074,11.6014,11.2074,11.3913,420500.0],["2025-02-13",10.9885,11.5577,10.7871,11.2512,718600.0],["2025-02-14",11.3037,11.3212,11.0236,11.0936,262100.0],["2025-02-18",11.0411,11.4351,11.0279,11.4001,410500.0],["2025-02-19",11.4001,11.4701,11.1987,11.2249,382300.0],["2025-02-20",10.8835,11.1812,10.8572,11.1374,370500.0],["2025-02-21",11.3037,11.3125,10.901,10.9535,225200.0],["2025-02-24",10.6996,10.7171,10.507,10.612,325900.0],["2025-02-25",10.4106,10.4982,10.183,10.2268,467000.0],["2025-02-26",10.2443,10.253,10.1129,10.2005,528500.0],["2025-02-27",9.9203,10.0779,9.7452,9.9466,754500.0],["2025-02-28",10.1305,10.3012,9.9291,9.9291,382300.0],["2025-03-03",9.9466,10.021,9.69,9.7102,538300.0],["2025-03-04",9.6139,9.7802,9.4563,9.7277,509600.0],["2025-03-05",9.8328,9.8328,9.6401,9.7277,358900.0],["2025-03-06",9.7014,9.8678,9.6401,9.824,296200.0],["2025-03-07",9.9695,10.247,9.9241,10.0605,584400.0],["2025-03-10",9.4783,9.5002,9.119,9.1782,655500.0],["2025-03-11",9.3601,9.4602,9.0508,9.2418,610000.0],["2025-03-12",9.4874,9.7785,9.4465,9.733,610600.0],["2025-03-13",9.8058,10.0969,9.7603,9.9877,705700.0],["2025-03-14",10.0423,10.0423,9.7239,9.8695,297700.0],["2025-03-17",10.0787,10.2242,10.015,10.1424,373000.0],["2025-03-18",10.2515,10.3334,10.1151,10.3334,311900.0],["2025-03-19",10.5062,10.7427,10.4926,10.7427,519900.0],["2025-03-20",10.4153,10.7245,10.3925,10.6791,544700.0],["2025-03-21",10.6063,10.6245,10.4244,10.4335,321000.0],["2025-03-24",10.3698,10.5972,10.3698,10.5972,376700.0],["2025-03-25",10.5972,10.7746,10.5426,10.5426,536300.0],["2025-03-26",10.5335,10.5335,10.3243,10.3516,209600.0],["2025-03-27",10.1515,10.1515,9.8968,10.0241,463800.0],["2025-03-28",10.1242,10.2424,10.0287,10.2061,259400.0],["2025-03-31",9.8422,9.9968,9.7149,9.8968,392800.0],["2025-04-01",9.9968,10.0696,9.8513,9.9059,248400.0],["2025-04-02",9.8331,9.8786,9.6967,9.8786,200500.0],["2025-04-03",9.3783,9.4965,9.2146,9.3055,684900.0],["2025-04-04",8.0684,8.1003,7.7319,7.8865,1340600.0],["2025-04-07",7.2043,7.9684,7.1497,7.7864,961400.0],["2025-04-08",8.5232,8.5232,7.6136,7.7319,932500.0],["2025-04-09",7.7137,8.4868,7.6382,8.3777,641100.0],["2025-04-10",8.0138,8.1412,7.7591,7.9138,738300.0],["2025-04-11",8.0411,8.5232,7.9811,8.4778,532000.0],["2025-04-14",8.8234,8.8962,8.5414,8.5414,390600.0],["2025-04-15",8.5596,8.596,8.3595,8.3777,224900.0],["2025-04-16",8.5505,8.5505,8.3231,8.3959,245700.0],["2025-04-17",8.3959,8.6597,8.3959,8.6233,153900.0],["2025-04-21",8.6597,8.6597,8.4687,8.5232,221200.0],["2025-04-22",8.6597,8.687,8.5232,8.5778,284800.0],["2025-04-23",8.7506,8.8416,8.6506,8.6506,231200.0],["2025-04-24",8.787,8.9053,8.7133,8.8416,175500.0],["2025-04-25",9.3237,9.5966,9.2509,9.5966,529200.0],["2025-04-28",9.26,9.3692,9.0645,9.1964,588000.0],["2025-04-29",9.0326,9.2691,9.0144,9.1327,273900.0],["2025-04-30",9.0508,9.0963,8.9426,8.9871,192600.0],["2025-05-01",9.0963,9.3192,9.069,9.1873,615000.0],["2025-05-02",9.5511,9.5966,9.4147,9.5693,421700.0],["2025-05-05",9.442,9.5147,9.3874,9.4238,357300.0],["2025-05-06",9.4511,9.4738,9.2964,9.3237,335800.0],["2025-05-07",9.0963,9.2509,9.0508,9.2055,359000.0],["2025-05-08",9.2327,9.4993,9.21,9.442,296300.0],["2025-05-09",9.5693,9.6148,9.5056,9.5511,200700.0],["2025-05-12",9.8877,10.1333,9.8604,10.015,668300.0],["2025-05-13",10.2333,10.4789,10.1742,10.4244,394900.0],["2025-05-14",10.7882,10.9701,10.7336,10.8155,362400.0],["2025-05-15",10.5335,10.5335,10.3016,10.4698,489800.0],["2025-05-16",10.67,10.7336,10.579,10.6609,235000.0],["2025-05-19",10.3425,10.3516,10.1833,10.3061,453500.0],["2025-05-20",10.5699,10.5926,10.2879,10.4426,377300.0],["2025-05-21",10.2606,10.2606,9.8513,9.8513,400100.0],["2025-05-22",9.8422,9.8422,9.3374,9.351,653700.0],["2025-05-23",9.4602,9.6148,9.3192,9.6148,551700.0],["2025-05-27",9.7967,10.0105,9.733,9.9968,771800.0],["2025-05-28",10.0155,10.0342,9.8942,9.9782,542100.0],["2025-05-29",10.2489,10.2489,10.0062,10.0342,278000.0],["2025-05-30",9.8568,9.9222,9.7131,9.7635,284800.0],["2025-06-02",9.7635,9.869,9.6048,9.7448,423900.0],["2025-06-03",9.6515,9.8568,9.4835,9.8288,453500.0],["2025-06-04",10.0155,10.0808,9.9035,9.9875,316600.0],["2025-06-05",10.5569,10.5849,10.3609,10.4822,471400.0],["2025-06-06",10.5102,10.6409,10.2862,10.3142,211800.0],["2025-06-09",10.3889,10.4729,10.2769,10.3702,175700.0],["2025-06-10",10.2769,10.5009,10.2302,10.3142,406800.0],["2025-06-11",10.5475,10.5942,10.3982,10.5289,350700.0],["2025-06-12",10.5289,10.8089,10.4915,10.8089,330600.0],["2025-06-13",11.1729,11.1823,10.9396,11.1823,539900.0],["2025-06-16",11.3596,11.4343,10.9256,11.0889,675100.0],["2025-06-17",11.3316,11.663,11.2849,11.5556,677700.0],["2025-06-18",11.5276,11.6863,11.397,11.4436,683500.0],["2025-06-20",11.369,11.397,11.2103,11.2943,491100.0],["2025-06-23",11.3876,11.5183,11.0983,11.1263,437700.0],["2025-06-24",10.8462,11.0796,10.8182,11.0609,883500.0],["2025-06-25",11.1169,11.369,11.1169,11.2289,417900.0],["2025-06-26",11.3596,11.3596,11.1309,11.1823,162700.0],["2025-06-27",11.3036,11.3223,11.1636,11.2103,279600.0],["2025-06-30",10.9956,11.1169,10.9573,11.0423,319400.0],["2025-07-01",10.9022,11.1169,10.8089,11.0423,357600.0],["2025-07-02",11.2103,11.5463,11.1916,11.5463,437600.0],["2025-07-03",11.509,11.6676,11.453,11.6676,252800.0],["2025-07-07",11.593,11.8637,11.5603,11.733,398500.0],["2025-07-08",11.8077,11.9663,11.7423,11.8917,287800.0],["2025-07-09",11.873,11.8823,11.6536,11.6956,268500.0],["2025-07-10",11.9197,12.4218,11.915,12.2744,638000.0],["2025-07-11",12.1624,12.489,12.1437,12.461,409600.0],["2025-07-14",12.363,12.3677,12.0783,12.1157,226000.0],["2025-07-15",12.041,12.0559,11.817,11.957,399700.0],["2025-07-16",12.013,12.0597,11.9103,12.0503,190500.0],["2025-07-17",11.9663,12.2464,11.9383,12.1623,220900.0],["2025-07-18",12.4237,12.4984,12.209,12.209,304600.0],["2025-07-21",12.3304,12.349,12.1717,12.1717,394200.0],["2025-07-22",12.2744,12.3444,12.2557,12.3304,367200.0],["2025-07-23",12.9371,13.0846,12.8811,13.0024,548100.0],["2025-07-24",13.0024,13.1378,12.8811,13.0024,377100.0],["2025-07-25",12.8624,12.8717,12.6832,12.8064,191000.0],["2025-07-28",12.9744,13.1098,12.952,13.0584,227500.0],["2025-07-29",12.7784,12.9091,12.6664,12.8624,240600.0],["2025-07-30",12.545,12.6944,12.377,12.6104,495200.0],["2025-07-31",12.4797,12.6291,12.405,12.4704,210100.0],["2025-08-01",12.4237,12.4424,12.1623,12.3677,487900.0],["2025-08-04",12.8344,12.9558,12.7971,12.9371,238200.0],["2025-08-05",13.4878,13.6838,13.4038,13.6371,429100.0],["2025-08-06",13.8425,13.9358,13.7491,13.7678,343900.0],["2025-08-07",13.7865,13.9125,13.6558,13.7211,234400.0],["2025-08-08",13.9545,14.1412,13.7211,13.7958,313300.0],["2025-08-11",13.5905,13.6558,13.4038,13.4785,270300.0],["2025-08-12",13.5905,13.7772,13.5531,13.6465,146400.0],["2025-08-13",13.5625,13.7025,13.5251,13.6371,218000.0],["2025-08-14",13.7211,13.7678,13.5998,13.5998,221500.0],["2025-08-15",13.6745,13.8425,13.6651,13.7585,178500.0],["2025-08-18",13.7585,13.9825,13.7585,13.9078,200200.0],["2025-08-19",14.2159,14.2784,14.0758,14.1785,393300.0],["2025-08-20",14.3745,14.5846,14.2719,14.5612,303700.0],["2025-08-21",14.8039,14.9999,14.7479,14.9626,553100.0],["2025-08-22",15.1773,15.4946,15.1493,15.2986,693600.0],["2025-08-25",15.1679,15.1773,14.8786,14.9252,440200.0],["2025-08-26",14.1785,14.4959,13.9825,14.0945,896000.0],["2025-08-27",14.2812,14.4025,14.0618,14.1599,635100.0],["2025-08-28",14.5799,14.6079,14.4025,14.4585,445000.0],["2025-08-29",14.5706,14.6172,14.4025,14.5332,423400.0],["2025-09-02",14.3372,14.3559,14.1692,14.2345,422700.0],["2025-09-03",14.2625,14.4025,14.0012,14.1599,753800.0],["2025-09-04",14.1038,14.4305,14.0665,14.1412,407800.0],["2025-09-05",14.1692,14.2532,14.087,14.2532,259800.0],["2025-09-08",14.5519,14.5986,14.3699,14.5612,369500.0],["2025-09-09",14.8412,14.8879,14.6452,14.7666,469600.0],["2025-09-10",14.6172,14.7759,14.5612,14.6826,341400.0],["2025-09-11",14.5986,14.6452,14.3932,14.6359,355200.0],["2025-09-12",14.8412,15.0653,14.8132,14.9813,482400.0],["2025-09-15",15.0839,15.2239,15.0466,15.0933,334800.0],["2025-09-16",15.0933,15.1399,14.9579,14.9906,228000.0],["2025-09-17",14.8879,14.9785,14.7386,14.7759,275400.0],["2025-09-18",14.9252,14.9252,14.5519,14.6172,276600.0],["2025-09-19",14.4959,14.5145,14.2532,14.3092,319000.0],["2025-09-22",14.2532,14.3279,14.1132,14.1785,263300.0],["2025-09-23",14.4492,14.8412,14.4371,14.5612,563200.0],["2025-09-24",14.5986,14.8039,14.5799,14.6172,372500.0],["2025-09-25",14.4959,14.5052,14.0665,14.1505,402400.0],["2025-09-26",14.3092,14.3559,14.0945,14.1412,295300.0],["2025-09-29",13.9918,14.003,13.4878,13.5998,747100.0],["2025-09-30",13.3758,13.4505,13.2638,13.3291,366800.0],["2025-10-01",13.0118,13.1331,12.9091,12.9744,539100.0],["2025-10-02",13.0118,13.0304,12.8064,12.9091,480200.0],["2025-10-03",13.0584,13.0864,12.9007,12.9277,331500.0],["2025-10-06",12.9371,13.0864,12.8064,12.8531,353200.0],["2025-10-07",12.5731,12.6011,12.293,12.3584,468600.0],["2025-10-08",12.293,12.321,11.957,12.1623,454400.0],["2025-10-09",12.321,12.4144,12.1717,12.3117,483100.0],["2025-10-10",12.0597,12.195,11.6023,11.677,717800.0],["2025-10-13",11.845,11.985,11.7797,11.8077,494600.0],["2025-10-14",11.3596,11.5314,11.3036,11.369,413300.0],["2025-10-15",11.4996,11.677,11.425,11.4903,310500.0],["2025-10-16",11.6396,11.733,11.4623,11.509,324900.0],["2025-10-17",11.369,11.5556,11.3409,11.4996,174400.0],["2025-10-20",11.4996,11.6303,11.3129,11.369,298200.0],["2025-10-21",11.3129,11.3223,11.0749,11.1636,344700.0],["2025-10-22",11.2289,11.6816,11.2289,11.6023,384800.0],["2025-10-23",11.901,12.013,11.7797,11.9103,384000.0],["2025-10-24",11.8357,11.915,11.5836,11.5836,376200.0],["2025-10-27",11.7236,11.901,11.6023,11.817,371100.0],["2025-10-28",11.8263,12.1157,11.7797,12.041,558800.0],["2025-10-29",12.5731,12.7877,12.4517,12.5824,436000.0],["2025-10-30",12.5264,12.6851,12.377,12.377,464000.0],["2025-10-31",12.461,12.5777,12.321,12.5544,273100.0],["2025-11-03",12.5824,12.6664,12.4704,12.5731,352400.0],["2025-11-04",12.2557,12.5871,12.1063,12.4797,836800.0],["2025-11-05",12.4984,12.6851,12.3677,12.6291,503100.0],["2025-11-06",12.5357,12.6851,12.3117,12.433,397900.0],["2025-11-07",12.3864,12.5917,12.3397,12.5731,123400.0],["2025-11-10",12.6851,12.6851,12.4144,12.5544,253300.0],["2025-11-11",12.4984,12.6291,12.3864,12.4424,459200.0],["2025-11-12",12.3117,12.3117,12.0503,12.1063,289400.0],["2025-11-13",12.1343,12.2137,11.845,11.9103,301400.0],["2025-11-14",11.9477,12.2324,11.7797,12.1997,217900.0],["2025-11-17",12.3024,12.517,12.2277,12.3677,209300.0],["2025-11-18",12.181,12.4377,12.1157,12.3397,233800.0],["2025-11-19",12.0317,12.1577,11.8823,11.985,261900.0],["2025-11-20",11.9663,11.9943,11.4996,11.5183,329300.0],["2025-11-21",11.5276,11.7143,11.425,11.621,214200.0],["2025-11-24",11.621,11.6303,11.4063,11.565,184900.0],["2025-11-25",11.453,11.565,11.3876,11.5276,157100.0],["2025-11-26",11.4903,11.621,11.453,11.453,206800.0],["2025-11-28",11.705,11.8917,11.705,11.845,207300.0],["2025-12-01",11.6676,11.8637,11.6443,11.6956,448200.0],["2025-12-02",10.9863,11.369,10.9396,11.1916,1569700.0],["2025-12-03",11.5276,11.9383,11.4996,11.6863,889800.0],["2025-12-04",11.7143,11.873,11.649,11.8077,430000.0],["2025-12-05",11.7236,11.7236,11.453,11.481,563200.0],["2025-12-08",11.5463,11.761,11.4623,11.4623,474000.0],["2025-12-09",11.4623,11.5276,11.4063,11.4996,255500.0],["2025-12-10",11.3503,11.453,11.2523,11.4156,372600.0],["2025-12-11",11.481,11.607,11.369,11.6023,452300.0],["2025-12-12",11.3596,11.5743,11.3316,11.3783,373100.0],["2025-12-15",11.1916,11.3736,11.1916,11.3036,312200.0],["2025-12-16",11.397,11.4903,11.3129,11.3316,329500.0],["2025-12-17",11.5743,11.7516,11.481,11.6676,449200.0],["2025-12-18",11.8077,11.8077,11.5743,11.5836,320100.0],["2025-12-19",11.565,11.7236,11.565,11.677,183400.0],["2025-12-22",11.6583,11.705,11.4903,11.6676,266000.0],["2025-12-23",11.5556,11.8077,11.537,11.7797,420200.0],["2025-12-24",11.6396,11.7983,11.6396,11.761,60100.0],["2025-12-26",11.7703,11.8823,11.761,11.8543,117600.0],["2025-12-29",11.873,12.125,11.8674,12.0877,256500.0],["2025-12-30",12.2464,12.265,12.0457,12.1343,339500.0],["2025-12-31",12.069,12.2277,12.0158,12.2277,186700.0],["2026-01-02",12.0317,12.0877,11.7797,11.9477,696500.0],["2026-01-05",12.2277,12.3584,12.0317,12.0503,514300.0],["2026-01-06",12.2744,12.6664,12.2744,12.433,452200.0],["2026-01-07",12.6944,12.9978,12.6104,12.9651,685900.0],["2026-01-08",12.9464,12.9548,12.6477,12.7504,369800.0],["2026-01-09",12.6291,12.6291,12.3864,12.5264,347000.0],["2026-01-12",12.6384,12.8717,12.6104,12.8064,292500.0],["2026-01-13",13.0024,13.3291,12.9371,13.2638,554400.0],["2026-01-14",13.2918,13.5065,13.2358,13.3478,395600.0],["2026-01-15",13.3758,13.3805,13.2124,13.3665,530400.0],["2026-01-16",13.6745,13.8052,13.4505,13.5718,406300.0],["2026-01-20",13.3758,13.4038,13.1471,13.2824,495200.0],["2026-01-21",13.3198,13.3945,13.1891,13.3291,263200.0],["2026-01-22",13.2638,13.3291,12.9277,12.9931,361800.0],["2026-01-23",13.2078,13.3478,13.0771,13.2638,701700.0],["2026-01-26",13.1798,13.2824,13.0958,13.2264,454700.0],["2026-01-27",13.3291,13.7585,13.3291,13.7585,286600.0],["2026-01-28",14.0758,14.3792,14.0665,14.3092,339400.0],["2026-01-29",14.7199,14.7572,14.3139,14.4679,491500.0],["2026-01-30",14.4865,14.9719,14.4193,14.5986,666500.0],["2026-02-02",14.3559,14.4585,14.2065,14.4119,530200.0],["2026-02-03",14.7199,14.9066,14.5846,14.8786,296700.0],["2026-02-04",14.8039,15.0279,14.6415,14.9906,366800.0],["2026-02-05",14.5426,14.9626,14.5426,14.7012,281800.0],["2026-02-06",14.7852,15.5693,14.7852,15.4386,388300.0],["2026-02-09",15.0466,15.4106,15.0093,15.392,233300.0],["2026-02-10",15.42,15.4946,15.2146,15.2239,240100.0],["2026-02-11",15.8027,16.036,15.6066,15.7467,396900.0],["2026-02-12",15.7,15.714,15.3546,15.4106,299400.0],["2026-02-13",15.42,15.6626,15.3359,15.616,274600.0],["2026-02-17",15.6626,15.6813,15.3359,15.672,339100.0],["2026-02-18",16.1387,16.3067,15.7233,16.1107,479300.0],["2026-02-19",16.0453,16.1714,15.9893,16.0173,224100.0],["2026-02-20",16.4,16.7734,16.3347,16.7267,346500.0],["2026-02-23",16.2787,16.3814,16.1247,16.1947,165400.0],["2026-02-24",16.1854,16.3347,16.064,16.148,192000.0],["2026-02-25",16.176,16.26,15.98,16.2507,190800.0],["2026-02-26",16.6054,16.6707,16.3907,16.6521,254800.0],["2026-02-27",16.8667,17.1281,16.7454,17.0161,178300.0],["2026-03-02",17.3615,17.5295,16.9507,17.4828,297900.0],["2026-03-03",17.2868,17.5883,17.0254,17.1841,534600.0],["2026-03-04",16.6147,17.2494,16.5774,17.0628,290100.0],["2026-03-05",16.372,16.386,15.8773,16.1947,645000.0],["2026-03-06",15.8773,16.0827,15.7373,15.9147,521200.0],["2026-03-09",15.8307,16.2348,15.6906,15.812,1073100.0],["2026-03-10",16.1013,16.274,15.98,16.1107,301500.0],["2026-03-11",14.4212,14.579,13.8892,14.4212,733300.0],["2026-03-12",14.586,14.5957,14.2031,14.2371,618200.0],["2026-03-13",13.326,13.326,12.9965,13.171,445900.0],["2026-03-16",13.5199,13.9366,13.3551,13.8494,623400.0],["2026-03-17",13.9851,14.2371,13.9463,14.1208,676000.0],["2026-03-18",14.712,15.0027,14.649,14.7701,379700.0],["2026-03-19",15.1481,15.7005,15.0124,15.5842,505600.0],["2026-03-20",15.8071,15.8071,15.2838,15.3225,375600.0],["2026-03-23",14.9833,15.6327,14.8573,15.5648,437800.0],["2026-03-24",16.0106,16.5728,15.9816,16.3789,422800.0],["2026-03-25",16.4371,16.66,16.3402,16.4661,326200.0],["2026-03-26",16.4468,16.7162,16.3983,16.408,277700.0],["2026-03-27",16.1076,16.4177,16.03,16.2045,346600.0],["2026-03-30",16.4952,16.5534,15.9816,16.0106,440700.0],["2026-03-31",16.7472,17.0961,16.597,16.8344,851700.0],["2026-04-01",16.8732,16.8732,16.4555,16.534,357900.0],["2026-04-02",16.6018,17.1446,16.5728,17.0283,278600.0],["2026-04-06",16.8441,17.0283,16.7569,16.9701,112500.0],["2026-04-07",17.2124,17.3481,16.7666,16.7957,260900.0],["2026-04-08",16.815,17.445,16.7278,17.3675,323400.0],["2026-04-09",17.7358,17.8908,17.3142,17.3772,385200.0],["2026-04-10",17.0525,17.3093,16.9992,17.2996,237700.0],["2026-04-13",17.4062,17.7164,17.3965,17.5613,225000.0],["2026-04-14",17.4256,17.4547,17.2027,17.2609,302000.0],["2026-04-15",17.6679,17.7358,17.3675,17.3965,520100.0],["2026-04-16",17.4062,17.5904,17.2512,17.5904,364900.0],["2026-04-17",17.8036,18.1622,17.5128,17.9587,463200.0],["2026-04-20",17.6195,18.0556,17.4062,17.9684,422100.0],["2026-04-21",18.1428,18.2106,17.5613,17.6195,377100.0],["2026-04-22",17.445,17.6098,17.1543,17.6098,336000.0],["2026-04-23",17.6679,17.9587,17.6679,17.8617,389900.0],["2026-04-24",17.7648,17.9877,17.7164,17.978,148100.0],["2026-04-27",18.1137,18.2107,17.7648,18.201,291800.0],["2026-04-28",19.3155,19.3446,18.8358,19.112,476900.0],["2026-04-29",19.3833,19.7419,18.8212,18.9763,1006100.0],["2026-04-30",19.238,19.3833,19.1314,19.3252,363700.0],["2026-05-01",19.2574,19.301,18.9773,19.2961,324600.0],["2026-05-04",19.5093,19.7371,19.3833,19.5578,206900.0],["2026-05-05",19.9551,20.1005,19.8679,20.0618,398700.0],["2026-05-06",19.4221,19.6353,19.0344,19.2477,432400.0],["2026-05-07",19.5287,19.5869,19.2137,19.5869,401100.0],["2026-05-08",19.6838,19.9067,19.5975,19.7516,158200.0],["2026-05-11",20.2556,20.2944,19.8001,19.8679,306400.0],["2026-05-12",19.9939,20.1974,19.6159,19.8679,585300.0],["2026-05-13",20.3428,20.401,19.5287,19.7613,520200.0],["2026-05-14",19.7516,20.0521,19.5675,20.0424,173300.0],["2026-05-15",19.8195,20.4107,19.8195,20.4107,310900.0],["2026-05-18",20.5948,20.7499,20.4107,20.4882,356500.0],["2026-05-19",21.0891,21.0891,20.7208,20.8371,1022200.0],["2026-05-20",21.1763,21.9129,21.1569,21.9129,1124700.0],["2026-05-21",22.1067,22.2152,21.564,21.6124,602800.0],["2026-05-22",21.593,21.6027,21.0552,21.4186,608000.0],["2026-05-26",21.1085,21.2538,20.6442,21.1085,508800.0],["2026-05-27",20.6433,20.6917,20.3234,20.4203,363200.0],["2026-05-28",20.2265,20.2847,19.6256,19.897,640400.0],["2026-05-29",19.0732,19.1701,18.734,18.9957,671100.0],["2026-06-01",19.4027,19.6014,19.0635,19.1604,652000.0],["2026-06-02",19.4996,19.897,19.0877,19.6062,820600.0],["2026-06-03",19.7226,20.1102,19.5772,19.5966,481800.0],["2026-06-04",19.6838,19.8292,19.5966,19.7032,341000.0],["2026-06-05",19.6547,20.1587,19.5481,19.8679,593100.0],["2026-06-08",20.2653,20.3525,19.9939,20.149,556500.0],["2026-06-09",20.4204,20.7305,20.2071,20.653,465000.0],["2026-06-10",20.8468,21.4089,20.7305,21.06,667900.0],["2026-06-11",22.17,22.24,21.54,21.54,431200.0],["2026-06-12",20.405,21.6,20.361,21.54,427100.0],["2026-06-15",20.895,21.09,20.23,20.53,542300.0],["2026-06-16",20.0,20.11,19.061,19.24,641200.0],["2026-06-17",19.37,19.502,18.731,18.76,356100.0],["2026-06-18",18.27,18.435,17.95,18.1,1016800.0],["2026-06-22",18.53,18.98,18.49,18.93,544700.0],["2026-06-23",18.79,19.14,18.75,19.08,334600.0],["2026-06-24",19.08,19.13,18.28,18.37,358400.0],["2026-06-25",18.0,18.265,17.982,18.18,321200.0],["2026-06-26",17.82,17.915,17.2,17.44,309100.0],["2026-06-29",17.84,17.975,17.41,17.47,372100.0],["2026-06-30",17.55,17.645,17.36,17.43,283200.0],["2026-07-01",17.39,17.82,17.39,17.5,266900.0],["2026-07-02",18.15,18.57,18.13,18.37,330800.0],["2026-07-06",18.73,19.18,18.54,18.88,252403.346896],["2026-07-07",18.89,19.32,18.86,19.23,484507.592167],["2026-07-08",19.7,20.19,19.59,20.15,496393.506468],["2026-07-09",19.69,19.89,18.835,19.06,783626.438186],["2026-07-10",19.43,19.73,19.29,19.68,367409.729932],["2026-07-13",20.39,20.46,20.06,20.13,349943.921353],["2026-07-14",20.81,21.3,20.805,20.93,508531.502227],["2026-07-15",21.07,21.08,20.42,20.6,289632.728532],["2026-07-16",20.49,20.8,20.31,20.4,225397.444697],["2026-07-17",20.2,20.41,20.02,20.37,335557.191937],["2026-07-20",20.74,21.15,20.74,21.1,298532.487447],["2026-07-21",21.22,21.9,21.09,21.49,435978.394898],["2026-07-22",21.91,21.91,21.27,21.3,205036.535447],["2026-07-23",21.87,22.155,21.67,21.71,342158.000194],["2026-07-24",21.9,22.09,21.685,21.83,308019.975019],["2026-07-27",20.86,21.425,20.76,21.06,299907.310936],["2026-07-28",21.46,21.66,21.21,21.45,312542.072008],["2026-07-29",21.84,22.085,21.49,21.86,246829.20916],["2026-07-30",22.02,22.42,21.8,22.37,277074.214564],["2026-07-31",22.4,22.69,22.285,22.56,261999.78432],["2026-08-03",22,22.15,21.71,21.87,262174.433833],["2026-08-04",22.07,22.095,21.4,21.42,403222.703085],["2026-08-05",21.8,21.87,20.79,20.85,369758.233054],["2026-08-06",21.4,21.72,21.33,21.58,321908.60856],["2026-08-07",21.68,21.9495,21.44,21.75,221041.275541],["2026-08-10",22.02,22.044,21.53,21.59,259799.093674],["2026-08-11",21.65,21.65,21.09,21.28,249858.031672],["2026-08-12",21.44,22.21,21.4,22.16,244715.192483],["2026-08-13",22.05,22.66,22.05,22.29,274716.850677],["2026-08-14",22.3,22.77,22.2,22.62,245163.217306]]}